Files
KissMeData/000950/min/candle-20250422.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202504221817004505245022950229502295022950247
32025042218160045052450229502295022950229500
42025042218150045052450229502295022950229500
52025042218140045052450229502295022950229500
62025042218130045052450229502295022950229500
72025042218120045052450229502295022950229500
82025042218110045052450229502295022950229500
92025042218100045052450229502295022950229500
102025042218090045052450229502295022950229500
112025042218080045052450229502295022950229500
122025042218070045052450229502295022950229500
132025042218060045052450229502295022950229500
142025042218050045052450229502295022950229500
152025042218040045052450229502295022950229500
162025042218030045052450229502295022950229500
172025042218020045052450229502295022950229500
182025042218010045052450229502295022950229500
192025042218000045052450229502295022950229500
202025042217590045052450229502295022950229500
212025042217580045052450229502295022950229500
222025042217570045052450229502295022950229500
232025042217560045052450229502295022950229500
242025042217550045052450229502295022950229500
252025042217540045052450229502295022950229500
262025042217530045052450229502295022950229500
272025042217520045052450229502295022950229500
282025042217510045052450229502295022950229500
292025042217500045052450229502295022950229500
302025042217490045052450229502295022950229500
312025042217480045052450229502295022950229500
32202504221747004505245022950229502295022950247
332025042217460045052450229502295022950229500
342025042217450045052450229502295022950229500
352025042217440045052450229502295022950229500
362025042217430045052450229502295022950229500
372025042217420045052450229502295022950229500
382025042217410045052450229502295022950229500
392025042217400045052450229502295022950229500
402025042217390045052450229502295022950229500
412025042217380045052450229502295022950229500
422025042217370045052450229502295022950229500
432025042217360045052450229502295022950229500
442025042217350045052450229502295022950229500
452025042217340045052450229502295022950229500
462025042217330045052450229502295022950229500
472025042217320045052450229502295022950229500
482025042217310045052450229502295022950229500
492025042217300045052450229502295022950229500
502025042217290045052450229502295022950229500
512025042217280045052450229502295022950229500
522025042217270045052450229502295022950229500
532025042217260045052450229502295022950229500
542025042217250045052450229502295022950229500
552025042217240045052450229502295022950229500
562025042217230045052450229502295022950229500
572025042217220045052450229502295022950229500
582025042217210045052450229502295022950229500
592025042217200045052450229502295022950229500
602025042217190045052450229502295022950229500
612025042217180045052450229502295022950229500
62202504221717004505245022950229502295022950247
632025042217160045052450229502295022950229500
642025042217150045052450229502295022950229500
652025042217140045052450229502295022950229500
662025042217130045052450229502295022950229500
672025042217120045052450229502295022950229500
682025042217110045052450229502295022950229500
692025042217100045052450229502295022950229500
702025042217090045052450229502295022950229500
712025042217080045052450229502295022950229500
722025042217070045052450229502295022950229500
732025042217060045052450229502295022950229500
742025042217050045052450229502295022950229500
752025042217040045052450229502295022950229500
762025042217030045052450229502295022950229500
772025042217020045052450229502295022950229500
782025042217010045052450229502295022950229500
792025042217000045052450229502295022950229500
802025042216590045052450229502295022950229500
812025042216580045052450229502295022950229500
822025042216570045052450229502295022950229500
832025042216560045052450229502295022950229500
842025042216550045052450229502295022950229500
852025042216540045052450229502295022950229500
862025042216530045052450229502295022950229500
872025042216520045052450229502295022950229500
882025042216510045052450229502295022950229500
892025042216500045052450229502295022950229500
902025042216490045052450229502295022950229500
912025042216480045052450229502295022950229500
92202504221647004505245022950229502295022950247
932025042216460045052450229502295022950229500
942025042216450045052450229502295022950229500
952025042216440045052450229502295022950229500
962025042216430045052450229502295022950229500
972025042216420045052450229502295022950229500
982025042216410045052450229502295022950229500
992025042216400045052450229502295022950229500
1002025042216390045052450229502295022950229500
1012025042216380045052450229502295022950229500
1022025042216370045052450229502295022950229500
1032025042216360045052450229502295022950229500
1042025042216350045052450229502295022950229500
1052025042216340045052450229502295022950229500
1062025042216330045052450229502295022950229500
1072025042216320045052450229502295022950229500
1082025042216310045052450229502295022950229500
1092025042216300045052450229502295022950229500
1102025042216290045052450229502295022950229500
1112025042216280045052450229502295022950229500
1122025042216270045052450229502295022950229500
1132025042216260045052450229502295022950229500
1142025042216250045052450229502295022950229500
1152025042216240045052450229502295022950229500
1162025042216230045052450229502295022950229500
1172025042216220045052450229502295022950229500
1182025042216210045052450229502295022950229500
1192025042216200045052450229502295022950229500
1202025042216190045052450229502295022950229500
1212025042216180045052450229502295022950229500
122202504221617004505245022950229502295022950247
1232025042216160045052450229502295022950229500
1242025042216150045052450229502295022950229500
1252025042216140045052450229502295022950229500
1262025042216130045052450229502295022950229500
1272025042216120045052450229502295022950229500
1282025042216110045052450229502295022950229500
1292025042216100045052450229502295022950229500
1302025042216090045052450229502295022950229500
1312025042216080045052450229502295022950229500
1322025042216070045052450229502295022950229500
1332025042216060045052450229502295022950229500
1342025042216050045052450229502295022950229500
1352025042216040045052450229502295022950229500
1362025042216030045052450229502295022950229500
1372025042216020045052450229502295022950229500
1382025042216010045052450229502295022950229500
1392025042216000045052450229502295022950229500
1402025042215590045052450229502295022950229500
1412025042215580045052450229502295022950229500
1422025042215570045052450229502295022950229500
1432025042215560045052450229502295022950229500
1442025042215550045052450229502295022950229500
1452025042215540045052450229502295022950229500
1462025042215530045052450229502295022950229500
1472025042215520045052450229502295022950229500
1482025042215510045052450229502295022950229500
1492025042215500045052450229502295022950229500
1502025042215490045052450229502295022950229500
1512025042215480045052450229502295022950229500
152202504221547004505245022950229502295022950247
1532025042215460045052450229502295022950229500
1542025042215450045052450229502295022950229500
1552025042215440045052450229502295022950229500
1562025042215430045052450229502295022950229500
1572025042215420045052450229502295022950229500
1582025042215410045052450229502295022950229500
1592025042215400045052450229502295022950229500
1602025042215390045052450229502295022950229500
1612025042215380045052450229502295022950229500
1622025042215370045052450229502295022950229500
1632025042215360045052450229502295022950229500
1642025042215350045052450229502295022950229500
1652025042215340045052450229502295022950229500
1662025042215330045052450229502295022950229500
1672025042215320045052450229502295022950229500
1682025042215310045052450229502295022950229500
169202504221530004505245022950229502295022950247
1702025042215290039383800230002300023000230000
1712025042215280039383800230002300023000230000
1722025042215270039383800230002300023000230000
1732025042215260039383800230002300023000230000
1742025042215250039383800230002300023000230000
1752025042215240039383800230002300023000230000
1762025042215230039383800230002300023000230000
1772025042215220039383800230002300023000230000
1782025042215210039383800230002300023000230000
1792025042215200039383800230002300023000230000
1802025042215190039383800230002300023000230000
1812025042215180039383800230002300023000230000
1822025042215170039383800230002300023000230000
1832025042215160039383800230002300023000230000
1842025042215150039383800230002300023000230000
1852025042215140039383800230002300023000230000
1862025042215130039383800230002300023000230000
1872025042215120039383800230002300023000230000
1882025042215110039383800230002300023000230000
1892025042215100039383800230002300023000230001
19020250422150900393608002300023000230002300029
1912025042215080038693800230002300023000230001
1922025042215070038670800230002300023000230000
19320250422150600386708002300023000230002275015
19420250422150500383288502295022900229502290053
1952025042215040037112600227502275022750227500
1962025042215030037112600227502275022750227500
1972025042215020037112600227502275022750227503
1982025042215010037044350229502295022950229500
19920250422150000370443502295022950229502295048
2002025042214590035942750229502295022950229500
2012025042214580035942750229502295022950229500
2022025042214570035942750229502295022950229500
2032025042214560035942750229502295022950229501
2042025042214550035919800229002290022900229000
205202504221454003591980022900228502290022850109
2062025042214530033426400228502285022850228500
2072025042214520033426400228502285022850228500
2082025042214510033426400228502285022850228500
20920250422145000334264002285022850228502285010
21020250422144900331979002290022900229002290012
2112025042214480032923100229002290022900229004
2122025042214470032831500229002290022900229001
2132025042214460032808600226502265022650226500
2142025042214450032808600226502265022650226500
2152025042214440032808600226502265022650226500
2162025042214430032808600226502265022650226500
217202504221442003280860022650226002265022600128
2182025042214410029909800226002260022600226000
2192025042214400029909800226002260022600226000
2202025042214390029909800226002260022600226002
2212025042214380029864600226002260022600226000
2222025042214370029864600226002260022600226000
2232025042214360029864600226002260022600226000
2242025042214350029864600226002260022600226000
2252025042214340029864600226002260022600226000
2262025042214330029864600226002260022600226000
2272025042214320029864600226002260022600226000
2282025042214310029864600226002260022600226001
2292025042214300029842000226502265022650226500
2302025042214290029842000226502265022650226500
2312025042214280029842000226502265022650226500
2322025042214270029842000226502265022650226500
2332025042214260029842000226502265022650226500
2342025042214250029842000226502265022650226500
2352025042214240029842000226502265022650226500
23620250422142300298420002265022650226502265025
2372025042214220029275750226002260022600226000
2382025042214210029275750226002260022600226000
2392025042214200029275750226002260022600226000
24020250422141900292757502260022600226002260054
2412025042214180028055350225502260022600225506
2422025042214170027920000226002260022600226000
2432025042214160027920000226002260022600226000
2442025042214150027920000226002260022600226000
2452025042214140027920000226002260022600226000
2462025042214130027920000226002260022600226000
2472025042214120027920000226002260022600226000
2482025042214110027920000226002260022600226000
2492025042214100027920000226002260022600226000
2502025042214090027920000226002260022600226000
25120250422140800279200002260022600226002260055
2522025042214070026677000226002260022600226000
253202504221406002667700022600225002260022500401
2542025042214050017626050225002250022500225000
25520250422140400176260502250022450225002245049
2562025042214030016524400224502245022450224501
2572025042214020016501950224502245022450224500
2582025042214010016501950224502245022450224500
2592025042214000016501950224502245022450224500
2602025042213590016501950224502245022450224500
2612025042213580016501950224502245022450224500
2622025042213570016501950224502245022450224500
2632025042213560016501950224502245022450224500
2642025042213550016501950224502245022450224500
2652025042213540016501950224502245022450224500
2662025042213530016501950224502245022450224500
2672025042213520016501950224502245022450224500
2682025042213510016501950224502245022450224500
2692025042213500016501950224502245022450224500
2702025042213490016501950224502245022450224501
2712025042213480016479500224502245022450224500
2722025042213470016479500224502245022450224500
2732025042213460016479500224502245022450224500
2742025042213450016479500224502245022450224500
2752025042213440016479500224502245022450224500
2762025042213430016479500224502245022450224500
2772025042213420016479500224502245022450224500
2782025042213410016479500224502245022450224500
2792025042213400016479500224502245022450224500
2802025042213390016479500224502245022450224500
2812025042213380016479500224502245022450224501
28220250422133700164570502235022400224002235040
2832025042213360015563000224002240022400224005
2842025042213350015451000223502235022350223500
2852025042213340015451000223502235022350223500
2862025042213330015451000223502235022350223500
2872025042213320015451000223502235022350223500
2882025042213310015451000223502235022350223500
2892025042213300015451000223502235022350223500
2902025042213290015451000223502235022350223500
2912025042213280015451000223502235022350223500
2922025042213270015451000223502235022350223500
2932025042213260015451000223502235022350223500
2942025042213250015451000223502235022350223500
2952025042213240015451000223502235022350223500
2962025042213230015451000223502235022350223500
2972025042213220015451000223502235022350223502
2982025042213210015406300223502235022350223500
2992025042213200015406300223502235022350223500
3002025042213190015406300223502235022350223500
30120250422131800154063002235022350223502235020
3022025042213170014959300225002250022500225000
3032025042213160014959300225002250022500225000
3042025042213150014959300225002250022500225000
3052025042213140014959300225002250022500225000
3062025042213130014959300225002250022500225000
3072025042213120014959300225002250022500225000
3082025042213110014959300225002250022500225000
3092025042213100014959300225002250022500225000
3102025042213090014959300225002250022500225000
3112025042213080014959300225002250022500225000
3122025042213070014959300225002250022500225007
3132025042213060014801800225002250022500225002
3142025042213050014756800223502235022350223500
3152025042213040014756800223502235022350223500
3162025042213030014756800223502235022350223500
3172025042213020014756800223502235022350223500
3182025042213010014756800223502235022350223500
3192025042213000014756800223502235022350223500
3202025042212590014756800223502235022350223500
32120250422125800147568002235022350223502235018
3222025042212570014354500224002240022400224000
3232025042212560014354500224002240022400224000
3242025042212550014354500224002240022400224000
3252025042212540014354500224002240022400224000
3262025042212530014354500224002240022400224000
3272025042212520014354500224002240022400224000
32820250422125100143545002240022400224002240014
3292025042212500014040900225002250022500225001
3302025042212490014018400225002250022500225002
3312025042212480013973400225002250022500225000
3322025042212470013973400225002250022500225000
33320250422124600139734002250022500225002250048
3342025042212450012893400225002250022500225000
3352025042212440012893400225002250022500225000
3362025042212430012893400225002250022500225001
3372025042212420012870900224502245022450224500
3382025042212410012870900224502245022450224500
3392025042212400012870900224502245022450224500
3402025042212390012870900224502245022450224500
3412025042212380012870900224502245022450224500
3422025042212370012870900224502245022450224500
3432025042212360012870900224502245022450224500
3442025042212350012870900224502245022450224500
34520250422123400128709002245022450224502245025
3462025042212330012309650224502245022450224500
3472025042212320012309650224502245022450224500
3482025042212310012309650224502245022450224500
3492025042212300012309650224502245022450224500
3502025042212290012309650224502245022450224500
3512025042212280012309650224502245022450224500
3522025042212270012309650224502245022450224500
3532025042212260012309650224502245022450224500
3542025042212250012309650224502245022450224500
3552025042212240012309650224502245022450224500
3562025042212230012309650224502245022450224501
3572025042212220012287200224002240022400224000
3582025042212210012287200224002240022400224007
3592025042212200012130400224002240022400224000
3602025042212190012130400224002240022400224000
3612025042212180012130400224002240022400224001
3622025042212170012108000224002240022400224000
3632025042212160012108000224002240022400224000
3642025042212150012108000224002240022400224000
3652025042212140012108000224002240022400224000
3662025042212130012108000224002240022400224000
3672025042212120012108000224002240022400224000
3682025042212110012108000224002240022400224000
3692025042212100012108000224002240022400224000
3702025042212090012108000224002240022400224000
3712025042212080012108000224002240022400224000
3722025042212070012108000224002240022400224000
3732025042212060012108000224002240022400224000
3742025042212050012108000224002240022400224000
3752025042212040012108000224002240022400224000
3762025042212030012108000224002240022400224000
3772025042212020012108000224002240022400224000
3782025042212010012108000224002240022400224000
3792025042212000012108000224002240022400224000
3802025042211590012108000224002240022400224000
3812025042211580012108000224002240022400224000
3822025042211570012108000224002240022400224000
3832025042211560012108000224002240022400224000
3842025042211550012108000224002240022400224000
3852025042211540012108000224002240022400224000
3862025042211530012108000224002240022400224000
3872025042211520012108000224002240022400224000
3882025042211510012108000224002240022400224000
3892025042211500012108000224002240022400224000
3902025042211490012108000224002240022400224000
3912025042211480012108000224002240022400224002
3922025042211470012063200224502245022450224500
3932025042211460012063200224502245022450224502
3942025042211450012018300224502245022450224500
39520250422114400120183002245022450224502245010
3962025042211430011793800224502245022450224500
3972025042211420011793800224502245022450224500
3982025042211410011793800224502245022450224500
3992025042211400011793800224502245022450224500
4002025042211390011793800224502245022450224501
4012025042211380011771350224502245022450224500
4022025042211370011771350224502245022450224500
4032025042211360011771350224502245022450224500
4042025042211350011771350224502245022450224501
4052025042211340011748900223502235022350223500
4062025042211330011748900223502235022350223500
4072025042211320011748900223502235022350223500
4082025042211310011748900223502235022350223500
4092025042211300011748900223502235022350223500
41020250422112900117489002235022350223502235020
4112025042211280011301900224502245022450224500
4122025042211270011301900224502245022450224501
4132025042211260011279450224502245022450224501
4142025042211250011257000223002230022300223000
4152025042211240011257000223002230022300223000
4162025042211230011257000223002230022300223000
4172025042211220011257000223002230022300223000
4182025042211210011257000223002230022300223000
4192025042211200011257000223002230022300223000
4202025042211190011257000223002230022300223000
4212025042211180011257000223002230022300223000
4222025042211170011257000223002230022300223000
4232025042211160011257000223002230022300223000
4242025042211150011257000223002230022300223000
4252025042211140011257000223002230022300223000
4262025042211130011257000223002230022300223000
4272025042211120011257000223002230022300223000
42820250422111100112570002230022250223002225011
4292025042211100011011750224502245022450224500
4302025042211090011011750224502245022450224500
4312025042211080011011750224502245022450224500
4322025042211070011011750224502245022450224500
4332025042211060011011750224502245022450224500
4342025042211050011011750224502245022450224500
4352025042211040011011750224502245022450224500
4362025042211030011011750224502245022450224500
4372025042211020011011750224502245022450224500
4382025042211010011011750224502245022450224500
4392025042211000011011750224502245022450224501
4402025042210590010989300222502225022250222500
4412025042210580010989300222502225022250222500
4422025042210570010989300222502225022250222500
4432025042210560010989300222502225022250222500
4442025042210550010989300222502225022250222500
4452025042210540010989300222502225022250222500
4462025042210530010989300222502225022250222500
4472025042210520010989300222502225022250222500
4482025042210510010989300222502225022250222500
4492025042210500010989300222502225022250222501
4502025042210490010967050224502245022450224500
4512025042210480010967050224502245022450224500
4522025042210470010967050224502245022450224501
4532025042210460010944600224002240022400224000
4542025042210450010944600224002240022400224000
4552025042210440010944600224002240022400224000
4562025042210430010944600224002240022400224008
4572025042210420010765400224002240022400224000
45820250422104100107654002240022400224002240032
4592025042210400010048600223502235022350223500
4602025042210390010048600223502235022350223504
461202504221038009959200221502215022150221500
462202504221037009959200221502215022150221500
463202504221036009959200221502215022150221500
464202504221035009959200221502215022150221500
465202504221034009959200221502215022150221500
466202504221033009959200221502215022150221500
467202504221032009959200221502215022150221500
46820250422103100995920022150222002220022150150
4692025042210300066362002230022300223002230030
470202504221029005967200223002230022300223000
4712025042210280059672002230022250223002225013
472202504221027005677350223002230022300223000
473202504221026005677350223002230022300223000
474202504221025005677350223002230022300223000
475202504221024005677350223002230022300223000
476202504221023005677350223002230022300223000
477202504221022005677350223002230022300223000
478202504221021005677350223002230022300223000
479202504221020005677350223002230022300223000
480202504221019005677350223002230022300223000
481202504221018005677350223002230022300223000
4822025042210170056773502230022300223002230015
4832025042210160053428502230022300223002230022
484202504221015004852250223002230022300223000
485202504221014004852250223002230022300223000
486202504221013004852250223002230022300223000
487202504221012004852250223002230022300223000
488202504221011004852250223002230022300223000
489202504221010004852250223002230022300223000
490202504221009004852250223002230022300223000
491202504221008004852250223002230022300223000
492202504221007004852250223002230022300223000
493202504221006004852250223002230022300223000
4942025042210050048522502230022300223002230010
495202504221004004629250221502215022150221500
496202504221003004629250221502215022150221500
497202504221002004629250221502215022150221500
498202504221001004629250221502215022150221500
499202504221000004629250221502215022150221501
500202504220959004607100223002230022300223000
501202504220958004607100223002230022300223000
502202504220957004607100223002230022300223000
503202504220956004607100223002230022300223000
504202504220955004607100223002230022300223000
505202504220954004607100223002230022300223000
506202504220953004607100223002230022300223000
507202504220952004607100223002230022300223000
5082025042209510046071002230022300223002230023
509202504220950004094200222502225022250222500
510202504220949004094200222502225022250222500
511202504220948004094200222502225022250222500
512202504220947004094200222502225022250222500
513202504220946004094200222502225022250222500
514202504220945004094200222502225022250222500
515202504220944004094200222502225022250222500
516202504220943004094200222502225022250222500
517202504220942004094200222502225022250222500
518202504220941004094200222502225022250222505
519202504220940003982950222502225022250222500
520202504220939003982950222502225022250222500
521202504220938003982950222502225022250222500
522202504220937003982950222502225022250222500
523202504220936003982950222502225022250222500
524202504220935003982950222502225022250222501
525202504220934003960700222002220022200222000
526202504220933003960700222002220022200222000
527202504220932003960700222002220022200222000
528202504220931003960700222002220022200222000
529202504220930003960700222002220022200222000
530202504220929003960700222002220022200222000
531202504220928003960700222002220022200222000
532202504220927003960700222002220022200222000
533202504220926003960700222002220022200222000
534202504220925003960700222002220022200222000
535202504220924003960700222002220022200222000
536202504220923003960700222002220022200222000
537202504220922003960700222002220022200222000
538202504220921003960700222002220022200222000
539202504220920003960700222002220022200222000
540202504220919003960700222002220022200222000
5412025042209180039607002220022300223002220026
542202504220917003383200223002230022300223000
543202504220916003383200223002230022300223000
544202504220915003383200223002230022300223000
545202504220914003383200223002230022300223000
5462025042209130033832002230022300223002230010
547202504220912003160200223002230022300223000
548202504220911003160200223002230022300223003
549202504220910003093300223002230022300223000
550202504220909003093300223002230022300223000
551202504220908003093300223002230022300223000
552202504220907003093300223002230022300223000
553202504220906003093300223002230022300223000
5542025042209050030933002230022300223002230025
555202504220904002535800223002230022300223000
556202504220903002535800223002230022300223002
5572025042209020024912002220022200222002220029
5582025042209010018474002230022200223002220050
559202504220900007328002240022200224002220033