Files
KissMeData/006620/min/candle-20250310.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202503101849002166718054885488548854885291
32025031018480021667180548854885488548850
42025031018470021667180548854885488548850
52025031018460021667180548854885488548850
62025031018450021667180548854885488548850
72025031018440021667180548854885488548850
82025031018430021667180548854885488548850
92025031018420021667180548854885488548850
102025031018410021667180548854885488548850
112025031018400021667180548854885488548850
122025031018390021667180548854885488548850
132025031018380021667180548854885488548850
142025031018370021667180548854885488548850
152025031018360021667180548854885488548850
162025031018350021667180548854885488548850
172025031018340021667180548854885488548850
182025031018330021667180548854885488548850
192025031018320021667180548854885488548850
202025031018310021667180548854885488548850
212025031018300021667180548854885488548850
222025031018290021667180548854885488548850
232025031018280021667180548854885488548850
242025031018270021667180548854885488548850
252025031018260021667180548854885488548850
262025031018250021667180548854885488548850
272025031018240021667180548854885488548850
282025031018230021667180548854885488548850
292025031018220021667180548854885488548850
302025031018210021667180548854885488548850
312025031018200021667180548854885488548850
32202503101819002166718054885488548854885291
332025031018180021667180548854885488548850
342025031018170021667180548854885488548850
352025031018160021667180548854885488548850
362025031018150021667180548854885488548850
372025031018140021667180548854885488548850
382025031018130021667180548854885488548850
392025031018120021667180548854885488548850
402025031018110021667180548854885488548850
412025031018100021667180548854885488548850
422025031018090021667180548854885488548850
432025031018080021667180548854885488548850
442025031018070021667180548854885488548850
452025031018060021667180548854885488548850
462025031018050021667180548854885488548850
472025031018040021667180548854885488548850
482025031018030021667180548854885488548850
492025031018020021667180548854885488548850
502025031018010021667180548854885488548850
512025031018000021667180548854885488548850
522025031017590021667180548854885488548850
532025031017580021667180548854885488548850
542025031017570021667180548854885488548850
552025031017560021667180548854885488548850
562025031017550021667180548854885488548850
572025031017540021667180548854885488548850
582025031017530021667180548854885488548850
592025031017520021667180548854885488548850
602025031017510021667180548854885488548850
612025031017500021667180548854885488548850
62202503101749002166718054885488548854885291
632025031017480021667180548854885488548850
642025031017470021667180548854885488548850
652025031017460021667180548854885488548850
662025031017450021667180548854885488548850
672025031017440021667180548854885488548850
682025031017430021667180548854885488548850
692025031017420021667180548854885488548850
702025031017410021667180548854885488548850
712025031017400021667180548854885488548850
722025031017390021667180548854885488548850
732025031017380021667180548854885488548850
742025031017370021667180548854885488548850
752025031017360021667180548854885488548850
762025031017350021667180548854885488548850
772025031017340021667180548854885488548850
782025031017330021667180548854885488548850
792025031017320021667180548854885488548850
802025031017310021667180548854885488548850
812025031017300021667180548854885488548850
822025031017290021667180548854885488548850
832025031017280021667180548854885488548850
842025031017270021667180548854885488548850
852025031017260021667180548854885488548850
862025031017250021667180548854885488548850
872025031017240021667180548854885488548850
882025031017230021667180548854885488548850
892025031017220021667180548854885488548850
902025031017210021667180548854885488548850
912025031017200021667180548854885488548850
92202503101719002166718054885488548854885291
932025031017180021667180548854885488548850
942025031017170021667180548854885488548850
952025031017160021667180548854885488548850
962025031017150021667180548854885488548850
972025031017140021667180548854885488548850
982025031017130021667180548854885488548850
992025031017120021667180548854885488548850
1002025031017110021667180548854885488548850
1012025031017100021667180548854885488548850
1022025031017090021667180548854885488548850
1032025031017080021667180548854885488548850
1042025031017070021667180548854885488548850
1052025031017060021667180548854885488548850
1062025031017050021667180548854885488548850
1072025031017040021667180548854885488548850
1082025031017030021667180548854885488548850
1092025031017020021667180548854885488548850
1102025031017010021667180548854885488548850
1112025031017000021667180548854885488548850
1122025031016590021667180548854885488548850
1132025031016580021667180548854885488548850
1142025031016570021667180548854885488548850
1152025031016560021667180548854885488548850
1162025031016550021667180548854885488548850
1172025031016540021667180548854885488548850
1182025031016530021667180548854885488548850
1192025031016520021667180548854885488548850
1202025031016510021667180548854885488548850
1212025031016500021667180548854885488548850
122202503101649002166718054885488548854885291
1232025031016480021667180548854885488548850
1242025031016470021667180548854885488548850
1252025031016460021667180548854885488548850
1262025031016450021667180548854885488548850
1272025031016440021667180548854885488548850
1282025031016430021667180548854885488548850
1292025031016420021667180548854885488548850
1302025031016410021667180548854885488548850
1312025031016400021667180548854885488548850
1322025031016390021667180548854885488548850
1332025031016380021667180548854885488548850
1342025031016370021667180548854885488548850
1352025031016360021667180548854885488548850
1362025031016350021667180548854885488548850
1372025031016340021667180548854885488548850
1382025031016330021667180548854885488548850
1392025031016320021667180548854885488548850
1402025031016310021667180548854885488548850
1412025031016300021667180548854885488548850
1422025031016290021667180548854885488548850
1432025031016280021667180548854885488548850
1442025031016270021667180548854885488548850
1452025031016260021667180548854885488548850
1462025031016250021667180548854885488548850
1472025031016240021667180548854885488548850
1482025031016230021667180548854885488548850
1492025031016220021667180548854885488548850
1502025031016210021667180548854885488548850
1512025031016200021667180548854885488548850
152202503101619002166718054885488548854885291
1532025031016180021667180548854885488548850
1542025031016170021667180548854885488548850
1552025031016160021667180548854885488548850
1562025031016150021667180548854885488548850
1572025031016140021667180548854885488548850
1582025031016130021667180548854885488548850
1592025031016120021667180548854885488548850
1602025031016110021667180548854885488548850
1612025031016100021667180548854885488548850
1622025031016090021667180548854885488548850
1632025031016080021667180548854885488548850
1642025031016070021667180548854885488548850
1652025031016060021667180548854885488548850
1662025031016050021667180548854885488548850
1672025031016040021667180548854885488548850
1682025031016030021667180548854885488548850
1692025031016020021667180548854885488548850
1702025031016010021667180548854885488548850
1712025031016000021667180548854885488548850
1722025031015590021667180548854885488548850
1732025031015580021667180548854885488548850
1742025031015570021667180548854885488548850
1752025031015560021667180548854885488548850
1762025031015550021667180548854885488548850
1772025031015540021667180548854885488548850
1782025031015530021667180548854885488548850
1792025031015520021667180548854885488548850
1802025031015510021667180548854885488548850
1812025031015500021667180548854885488548850
182202503101549002166718054885488548854885291
1832025031015480021667180548854885488548850
1842025031015470021667180548854885488548850
1852025031015460021667180548854885488548850
1862025031015450021667180548854885488548850
1872025031015440021667180548854885488548850
1882025031015430021667180548854885488548850
1892025031015420021667180548854885488548850
1902025031015410021667180548854885488548850
1912025031015400021667180548854885488548850
1922025031015390021667180548854885488548850
1932025031015380021667180548854885488548850
1942025031015370021667180548854885488548850
1952025031015360021667180548854885488548850
1962025031015350021667180548854885488548850
1972025031015340021667180548854885488548850
1982025031015330021667180548854885488548850
1992025031015320021667180548854885488548850
2002025031015310021667180548854885488548850
201202503101530002166718054885488548854885291
2022025031015290021525027048854885488548850
2032025031015280021525027048854885488548850
2042025031015270021525027048854885488548850
2052025031015260021525027048854885488548850
2062025031015250021525027048854885488548850
2072025031015240021525027048854885488548850
2082025031015230021525027048854885488548850
2092025031015220021525027048854885488548850
2102025031015210021525027048854885488548850
2112025031015200021525027048854885488548850
212202503101519002152502704885487048854870107
21320250310151800214727650488548804885488097
214202503101517002142539354885488548854880274
215202503101516002129156154880488048804880104
21620250310151500212408095488048804880488013
2172025031015140021234465548704865488048651064
21820250310151300207167700487048804880487070
21920250310151200206826110488048804880488031
2202025031015110020667483048804880488048800
22120250310151000206674830488048804880488042
2222025031015090020646987048604860486048608
2232025031015080020643099048804880488048800
22420250310150700206430990488048604880486067
2252025031015060020610525048854885488548850
2262025031015050020610525048854890489048603146
227202503101504001907914654885488548854885200
22820250310150300189814465489048904890489054
2292025031015020018955040548904890489048900
23020250310150100189550405489048904890489020
2312025031015000018945260548854885488548852
2322025031014590018944283548904890489048900
2332025031014580018944283548904890489048900
2342025031014570018944283548904890489048900
23520250310145600189442835489048904890489043
2362025031014550018923256549004900490049001
237202503101454001892276654900489549004895100
238202503101453001887378154890488548904885478
2392025031014520018640040048854885488548851500
2402025031014510017907290048754875487548750
2412025031014500017907290048754875487548750
2422025031014490017907290048754875487548750
2432025031014480017907290048754875487548750
2442025031014470017907290048754875487548750
245202503101446001790729004875488048804875411
2462025031014450017706831048804880488048800
2472025031014440017706831048804880488048800
24820250310144300177068310488048804880488065
249202503101442001767511104875488048804875272
2502025031014410017542376048954895489548950
251202503101440001754237604895489548954895292
2522025031014390017399442048954895489548950
2532025031014380017399442048954895489548951
25420250310143700173989525489048904890489020
2552025031014360017389172548804880488048800
2562025031014350017389172548804880488048800
2572025031014340017389172548804880488048800
25820250310143300173891725488048804880488060
2592025031014320017359892548904890489048900
2602025031014310017359892548904890489048900
2612025031014300017359892548904890489048900
26220250310142900173598925489048904890489056
2632025031014280017332508548854885488548851
2642025031014270017332020048804880488048800
2652025031014260017332020048804880488048800
26620250310142500173320200488048804880488026
2672025031014240017319332048704870487048700
26820250310142300173193320487048704870487010
269202503101422001731446204875487048754870671
2702025031014210016987466548704870487048700
2712025031014200016987466548704870487048700
2722025031014190016987466548704870487048700
2732025031014180016987466548704870487048700
2742025031014170016987466548704870487048700
2752025031014160016987466548704870487048701
2762025031014150016986979548754875487548750
2772025031014140016986979548754875487548750
2782025031014130016986979548754875487548750
27920250310141200169869795487548754875487527
2802025031014110016973817048804880488048800
2812025031014100016973817048804880488048800
2822025031014090016973817048804880488048800
2832025031014080016973817048804880488048800
284202503101407001697381704880488048804880574
285202503101406001669370504885488048854880510
2862025031014050016444820048854885488548850
2872025031014040016444820048854885488548850
2882025031014030016444820048854885488548850
2892025031014020016444820048854885488548851
2902025031014010016444331548854885488548850
2912025031014000016444331548854885488548854
292202503101359001644237754875487548754875280
2932025031013580016305877548904890489048900
2942025031013570016305877548904890489048900
29520250310135600163058775489048904890489030
2962025031013550016291207548904890489048901
2972025031013540016290718548954895489548950
2982025031013530016290718548954895489548950
2992025031013520016290718548954895489548950
3002025031013510016290718548954895489548950
3012025031013500016290718548954895489548950
30220250310134900162907185489548904895489069
3032025031013480016256960048904890489048900
3042025031013470016256960048904890489048900
3052025031013460016256960048904890489048900
3062025031013450016256960048904890489048901
3072025031013440016256471048704870487048700
30820250310134300162564710487048704870487018
30920250310134200162477050488548804885488017
3102025031013410016239404048754875487548758
3112025031013400016235504048704870487048700
3122025031013390016235504048704870487048700
3132025031013380016235504048704870487048700
3142025031013370016235504048704870487048700
3152025031013360016235504048704870487048700
3162025031013350016235504048704870487048703
3172025031013340016234043048704895489548355423
318202503101333001360439404890489048904890460
3192025031013320013379454048904890489048900
3202025031013310013379454048904890489048900
3212025031013300013379454048904890489048900
3222025031013290013379454048904890489048900
32320250310132800133794540489048904890489040
3242025031013270013359894048904890489048900
3252025031013260013359894048904890489048900
3262025031013250013359894048904890489048900
3272025031013240013359894048904890489048900
3282025031013230013359894048904890489048900
3292025031013220013359894048904890489048900
330202503101321001335989404890489048904890101
3312025031013200013310505048854885488548850
3322025031013190013310505048854885488548850
3332025031013180013310505048854885488548850
3342025031013170013310505048854885488548850
3352025031013160013310505048854885488548850
3362025031013150013310505048854885488548850
337202503101314001331050504885488548854885100
3382025031013130013261655048654865486548650
3392025031013120013261655048654865486548650
3402025031013110013261655048654865486548650
34120250310131000132616550486548654865486589
3422025031013090013218356548654865486548650
343202503101308001321835654865487048704865271
3442025031013070013086469548954895489548950
3452025031013060013086469548954895489548950
3462025031013050013086469548954895489548950
34720250310130400130864695489548954895489510
3482025031013030013081574548954895489548950
3492025031013020013081574548954895489548950
350202503101301001308157454895489548954895175
3512025031013000012995912048954895489548950
3522025031012590012995912048954895489548950
3532025031012580012995912048954895489548950
3542025031012570012995912048954895489548950
35520250310125600129959120489548954895489510
3562025031012550012991017048954895489548950
3572025031012540012991017048954895489548950
3582025031012530012991017048954895489548950
3592025031012520012991017048954895489548950
3602025031012510012991017048954895489548950
3612025031012500012991017048954895489548950
3622025031012490012991017048954895489548950
3632025031012480012991017048954895489548950
3642025031012470012991017048954895489548950
3652025031012460012991017048954895489548951
36620250310124500129905275487048704870487060
3672025031012440012961307548954895489548951
3682025031012430012960818048704870487048701
3692025031012420012960331048654865486548650
3702025031012410012960331048654865486548650
3712025031012400012960331048654865486548650
3722025031012390012960331048654865486548650
3732025031012380012960331048654865486548650
3742025031012370012960331048654865486548650
3752025031012360012960331048654865486548650
3762025031012350012960331048654865486548650
3772025031012340012960331048654865486548650
3782025031012330012960331048654865486548650
3792025031012320012960331048654865486548651
3802025031012310012959844548654865486548651
3812025031012300012959358049004900490049000
3822025031012290012959358049004900490049000
3832025031012280012959358049004900490049000
3842025031012270012959358049004870490048701023
3852025031012260012459456048704870487048700
3862025031012250012459456048704870487048700
3872025031012240012459456048704870487048700
3882025031012230012459456048704870487048700
3892025031012220012459456048704870487048700
3902025031012210012459456048704870487048700
3912025031012200012459456048704865487048652
3922025031012190012458482548604860486048600
3932025031012180012458482548604860486048600
3942025031012170012458482548604860486048600
3952025031012160012458482548604860486048600
396202503101215001245848254860486548654860130
3972025031012140012395300548654865486548650
3982025031012130012395300548654865486548650
3992025031012120012395300548654865486548650
4002025031012110012395300548654865486548650
4012025031012100012395300548654865486548650
4022025031012090012395300548654865486548655
4032025031012080012392868048654865486548655
4042025031012070012390435548654865486548655
4052025031012060012388003048754875487548750
4062025031012050012388003048754875487548750
4072025031012040012388003048754875487548751
4082025031012030012387515548654865486548652
4092025031012020012386542548654865486548650
4102025031012010012386542548654865486548651
4112025031012000012386056048604860486048600
4122025031011590012386056048604860486048600
4132025031011580012386056048604860486048600
4142025031011570012386056048604860486048600
4152025031011560012386056048604860486048600
4162025031011550012386056048604860486048601
4172025031011540012385570048704870487048700
41820250310115300123855700487048654870486516
4192025031011520012377782548654865486548650
4202025031011510012377782548654865486548650
4212025031011500012377782548654865486548650
4222025031011490012377782548654865486548650
4232025031011480012377782548654865486548650
4242025031011470012377782548654865486548650
4252025031011460012377782548654865486548650
4262025031011450012377782548654865486548650
4272025031011440012377782548654865486548651
4282025031011430012377296048504850485048500
429202503101142001237729604850485048504850315
4302025031011410012224521048654865486548650
4312025031011400012224521048654865486548650
4322025031011390012224521048654865486548650
4332025031011380012224521048654865486548658
4342025031011370012220629048654865486548650
4352025031011360012220629048654865486548651
43620250310113500122201425486548654865486511
43720250310113400122147910486548654865486537
4382025031011330012196790548604860486048600
43920250310113200121967905486048604860486048
440202503101131001217346254860486048604860300
4412025031011300012027662548604860486048601
4422025031011290012027176548604860486048600
4432025031011280012027176548604860486048600
4442025031011270012027176548604860486048600
44520250310112600120271765486048604860486010
4462025031011250012022316548604860486048600
4472025031011240012022316548604860486048601
4482025031011230012021830548604860486048600
4492025031011220012021830548604860486048600
4502025031011210012021830548604860486048601
4512025031011200012021344548604860486048600
4522025031011190012021344548604860486048600
4532025031011180012021344548604860486048600
4542025031011170012021344548604860486048600
4552025031011160012021344548604860486048602
4562025031011150012020372548604860486048600
4572025031011140012020372548604860486048600
4582025031011130012020372548604860486048600
4592025031011120012020372548604860486048600
4602025031011110012020372548604860486048601
46120250310111000120198865486048604860486050
4622025031011090011995586548604860486048600
4632025031011080011995586548604860486048600
4642025031011070011995586548604860486048600
4652025031011060011995586548604860486048600
4662025031011050011995586548604860486048600
4672025031011040011995586548604860486048600
4682025031011030011995586548604855486048556
469202503101102001199267304855484548554845895
4702025031011010011558999048454845484548450
47120250310110000115589990484548454845484515
4722025031010590011551731548454845484548450
4732025031010580011551731548454845484548456
47420250310105700115488245484548454845484522
4752025031010560011538165548404840484048400
4762025031010550011538165548404840484048400
4772025031010540011538165548404840484048400
4782025031010530011538165548404840484048400
4792025031010520011538165548404840484048400
480202503101051001153816554840484048404840107
481202503101050001148637754840484048404840100
4822025031010490011437977548404840484048400
4832025031010480011437977548404840484048400
484202503101047001143797754840484548454840124
485202503101046001137790004840484048404840202
486202503101045001128013204840483548404825234
4872025031010440011166993548354835483548350
48820250310104300111669935483548354835483568
4892025031010420011134115548254825482548250
4902025031010410011134115548254825482548250
491202503101040001113411554825482548254825100
4922025031010390011085865548354835483548350
4932025031010380011085865548354835483548350
49420250310103700110858655483548354835483514
4952025031010360011079096548354835483548350
496202503101035001107909654835483048354830186
4972025031010340010989168548404840484048400
4982025031010330010989168548404840484048400
4992025031010320010989168548404840484048400
5002025031010310010989168548404840484048400
5012025031010300010989168548404840484048400
5022025031010290010989168548404840484048400
5032025031010280010989168548404840484048401
50420250310102700109886845482048204820482060
5052025031010260010959764548404840484048401
5062025031010250010959280548404840484048400
5072025031010240010959280548404840484048400
5082025031010230010959280548404840484048400
50920250310102200109592805484048404840484020
510202503101021001094960054810484048404810241
5112025031010200010833079548454845484548450
51220250310101900108330795484548454845484520
513202503101018001082338954840484048404840187
514202503101017001073288154840484048404840183
51520250310101600106443095484048354840483552
5162025031010150010619142048404840484048400
5172025031010140010619142048404840484048401
5182025031010130010618658048404840484048400
5192025031010120010618658048404830484048303258
520202503101011009042073048304830483048300
521202503101010009042073048304830483048300
522202503101009009042073048304830483048300
52320250310100800904207304830480048304800136
524202503101007008976790048004800480048000
525202503101006008976790048004800480048000
52620250310100500897679004800480048004800250
527202503101004008856790048004800480048000
5282025031010030088567900480048004800480014
52920250310100200885007004805481048104805950
530202503101001008393289548104810481048100
53120250310100000839328954810481548154810282
5322025031009590082576325481548154815481558
533202503100958008229705548154820482048152
534202503100957008228742048154815481548150
535202503100956008228742048154815481548150
536202503100955008228742048154815481548150
537202503100954008228742048154815481548150
53820250310095300822874204815481548154815347
539202503100952008061661548404840484048400
540202503100951008061661548404840484048402
5412025031009500080606935481548154815481535
542202503100949008043841048154815481548150
5432025031009480080438410481548204820481543
544202503100947008023136048154815481548150
545202503100946008023136048154815481548150
546202503100945008023136048154840484048151849
547202503100944007128425048404840484048401
54820250310094300712794104840483548404815704
54920250310094200678769404830483048304830137
550202503100941006721523048104810481048100
551202503100940006721523048104810481048100
552202503100939006721523048104810481048100
553202503100938006721523048104810481048102
5542025031009370067205610480048004800480049
5552025031009360066970410480048004800480021
556202503100935006686961048004800480048003
557202503100934006685521048304830483048300
558202503100933006685521048304825483047902800
5592025031009320053420265482048254825482027
560202503100931005329012048254805482548003067
5612025031009300038557055480548104810480540
56220250310092900383647554805481548154805251
563202503100928003715743548404840484048401
564202503100927003715259548054835483548052000
56520250310092600275251804860485048604835323
566202503100925002596085548504850485048500
567202503100924002596085548504850485048500
5682025031009230025960855485048504850485050
569202503100922002571835548554855485548550
57020250310092100257183554855485548554855100
57120250310092000252328554850486548654850158
572202503100919002446485548704870487048700
5732025031009180024464855487048654870486540
574202503100917002427015048604860486048600
575202503100916002427015048604860486048600
5762025031009150024270150486048604860486068
5772025031009140023939670486048604860485098
57820250310091300234642304855485548554855105
579202503100912002295445548554855485548551
580202503100911002294960048304830483048300
5812025031009100022949600483048304830483020
5822025031009090022853000483048404840483020
58320250310090800227562554840484548454840566
584202503100907002001402548454845484548450
585202503100906002001402548454845484548450
58620250310090500200140254845484548454845310
5872025031009040018512075488048654880486532
588202503100903001835615548354815487548101184
58920250310090200126461554820484048404820775
59020250310090100890748548454885488548451685
591202503100900007151004890490049004890146