Files
KissMeData/012700/min/candle-20250401.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250401190800506939753795379537953795678
3202504011907005069397537953795379537950
4202504011906005069397537953795379537950
5202504011905005069397537953795379537950
6202504011904005069397537953795379537950
7202504011903005069397537953795379537950
8202504011902005069397537953795379537950
9202504011901005069397537953795379537950
10202504011900005069397537953795379537950
11202504011859005069397537953795379537950
12202504011858005069397537953795379537950
13202504011857005069397537953795379537950
14202504011856005069397537953795379537950
15202504011855005069397537953795379537950
16202504011854005069397537953795379537950
17202504011853005069397537953795379537950
18202504011852005069397537953795379537950
19202504011851005069397537953795379537950
20202504011850005069397537953795379537950
21202504011849005069397537953795379537950
22202504011848005069397537953795379537950
23202504011847005069397537953795379537950
24202504011846005069397537953795379537950
25202504011845005069397537953795379537950
26202504011844005069397537953795379537950
27202504011843005069397537953795379537950
28202504011842005069397537953795379537950
29202504011841005069397537953795379537950
30202504011840005069397537953795379537950
31202504011839005069397537953795379537950
3220250401183800506939753795379537953795678
33202504011837005069397537953795379537950
34202504011836005069397537953795379537950
35202504011835005069397537953795379537950
36202504011834005069397537953795379537950
37202504011833005069397537953795379537950
38202504011832005069397537953795379537950
39202504011831005069397537953795379537950
40202504011830005069397537953795379537950
41202504011829005069397537953795379537950
42202504011828005069397537953795379537950
43202504011827005069397537953795379537950
44202504011826005069397537953795379537950
45202504011825005069397537953795379537950
46202504011824005069397537953795379537950
47202504011823005069397537953795379537950
48202504011822005069397537953795379537950
49202504011821005069397537953795379537950
50202504011820005069397537953795379537950
51202504011819005069397537953795379537950
52202504011818005069397537953795379537950
53202504011817005069397537953795379537950
54202504011816005069397537953795379537950
55202504011815005069397537953795379537950
56202504011814005069397537953795379537950
57202504011813005069397537953795379537950
58202504011812005069397537953795379537950
59202504011811005069397537953795379537950
60202504011810005069397537953795379537950
61202504011809005069397537953795379537950
6220250401180800506939753795379537953795678
63202504011807005069397537953795379537950
64202504011806005069397537953795379537950
65202504011805005069397537953795379537950
66202504011804005069397537953795379537950
67202504011803005069397537953795379537950
68202504011802005069397537953795379537950
69202504011801005069397537953795379537950
70202504011800005069397537953795379537950
71202504011759005069397537953795379537950
72202504011758005069397537953795379537950
73202504011757005069397537953795379537950
74202504011756005069397537953795379537950
75202504011755005069397537953795379537950
76202504011754005069397537953795379537950
77202504011753005069397537953795379537950
78202504011752005069397537953795379537950
79202504011751005069397537953795379537950
80202504011750005069397537953795379537950
81202504011749005069397537953795379537950
82202504011748005069397537953795379537950
83202504011747005069397537953795379537950
84202504011746005069397537953795379537950
85202504011745005069397537953795379537950
86202504011744005069397537953795379537950
87202504011743005069397537953795379537950
88202504011742005069397537953795379537950
89202504011741005069397537953795379537950
90202504011740005069397537953795379537950
91202504011739005069397537953795379537950
9220250401173800506939753795379537953795678
93202504011737005069397537953795379537950
94202504011736005069397537953795379537950
95202504011735005069397537953795379537950
96202504011734005069397537953795379537950
97202504011733005069397537953795379537950
98202504011732005069397537953795379537950
99202504011731005069397537953795379537950
100202504011730005069397537953795379537950
101202504011729005069397537953795379537950
102202504011728005069397537953795379537950
103202504011727005069397537953795379537950
104202504011726005069397537953795379537950
105202504011725005069397537953795379537950
106202504011724005069397537953795379537950
107202504011723005069397537953795379537950
108202504011722005069397537953795379537950
109202504011721005069397537953795379537950
110202504011720005069397537953795379537950
111202504011719005069397537953795379537950
112202504011718005069397537953795379537950
113202504011717005069397537953795379537950
114202504011716005069397537953795379537950
115202504011715005069397537953795379537950
116202504011714005069397537953795379537950
117202504011713005069397537953795379537950
118202504011712005069397537953795379537950
119202504011711005069397537953795379537950
120202504011710005069397537953795379537950
121202504011709005069397537953795379537950
12220250401170800506939753795379537953795678
123202504011707005069397537953795379537950
124202504011706005069397537953795379537950
125202504011705005069397537953795379537950
126202504011704005069397537953795379537950
127202504011703005069397537953795379537950
128202504011702005069397537953795379537950
129202504011701005069397537953795379537950
130202504011700005069397537953795379537950
131202504011659005069397537953795379537950
132202504011658005069397537953795379537950
133202504011657005069397537953795379537950
134202504011656005069397537953795379537950
135202504011655005069397537953795379537950
136202504011654005069397537953795379537950
137202504011653005069397537953795379537950
138202504011652005069397537953795379537950
139202504011651005069397537953795379537950
140202504011650005069397537953795379537950
141202504011649005069397537953795379537950
142202504011648005069397537953795379537950
143202504011647005069397537953795379537950
144202504011646005069397537953795379537950
145202504011645005069397537953795379537950
146202504011644005069397537953795379537950
147202504011643005069397537953795379537950
148202504011642005069397537953795379537950
149202504011641005069397537953795379537950
150202504011640005069397537953795379537950
151202504011639005069397537953795379537950
15220250401163800506939753795379537953795678
153202504011637005069397537953795379537950
154202504011636005069397537953795379537950
155202504011635005069397537953795379537950
156202504011634005069397537953795379537950
157202504011633005069397537953795379537950
158202504011632005069397537953795379537950
159202504011631005069397537953795379537950
160202504011630005069397537953795379537950
161202504011629005069397537953795379537950
162202504011628005069397537953795379537950
163202504011627005069397537953795379537950
164202504011626005069397537953795379537950
165202504011625005069397537953795379537950
166202504011624005069397537953795379537950
167202504011623005069397537953795379537950
168202504011622005069397537953795379537950
169202504011621005069397537953795379537950
170202504011620005069397537953795379537950
171202504011619005069397537953795379537950
172202504011618005069397537953795379537950
173202504011617005069397537953795379537950
174202504011616005069397537953795379537950
175202504011615005069397537953795379537950
176202504011614005069397537953795379537950
177202504011613005069397537953795379537950
178202504011612005069397537953795379537950
179202504011611005069397537953795379537950
180202504011610005069397537953795379537950
181202504011609005069397537953795379537950
18220250401160800506939753795379537953795678
183202504011607005069397537953795379537950
184202504011606005069397537953795379537950
185202504011605005069397537953795379537950
186202504011604005069397537953795379537950
187202504011603005069397537953795379537950
188202504011602005069397537953795379537950
189202504011601005069397537953795379537950
190202504011600005069397537953795379537950
191202504011559005069397537953795379537950
192202504011558005069397537953795379537950
193202504011557005069397537953795379537950
194202504011556005069397537953795379537950
195202504011555005069397537953795379537950
196202504011554005069397537953795379537950
197202504011553005069397537953795379537950
198202504011552005069397537953795379537950
199202504011551005069397537953795379537950
200202504011550005069397537953795379537950
201202504011549005069397537953795379537950
202202504011548005069397537953795379537950
203202504011547005069397537953795379537950
204202504011546005069397537953795379537950
205202504011545005069397537953795379537950
206202504011544005069397537953795379537950
207202504011543005069397537953795379537950
208202504011542005069397537953795379537950
209202504011541005069397537953795379537950
210202504011540005069397537953795379537950
211202504011539005069397537953795379537950
21220250401153800506939753795379537953795678
213202504011537005069397537953795379537950
214202504011536005069397537953795379537950
215202504011535005069397537953795379537950
216202504011534005069397537953795379537950
217202504011533005069397537953795379537950
218202504011532005069397537953795379537950
219202504011531005069397537953795379537950
22020250401153000506939753795379537953795678
221202504011529004812096538003800380038000
222202504011528004812096538003800380038000
223202504011527004812096538003800380038000
224202504011526004812096538003800380038000
225202504011525004812096538003800380038000
226202504011524004812096538003800380038000
227202504011523004812096538003800380038000
228202504011522004812096538003800380038000
229202504011521004812096538003800380038000
230202504011520004812096538003800380038000
231202504011519004812096538003800380038001
232202504011518004811716538003800380038000
233202504011517004811716538003800380038000
2342025040115160048117165380038003800380050
235202504011515004792716538003800380038000
236202504011514004792716538003800380038000
237202504011513004792716538003800380038000
23820250401151200479271653800380038003800142
23920250401151100473875653800380038003800150
240202504011510004681756538003800380038009
241202504011509004678336538003800380038008
242202504011508004675296538003800380038001
243202504011507004674916538003800380038000
244202504011506004674916538003800380038000
245202504011505004674916538003800380038000
246202504011504004674916538003800380038000
2472025040115030046749165380038003800380010
248202504011502004671116538003800380038000
249202504011501004671116538003800380038006
250202504011500004668836538003800380038000
251202504011459004668836538003800380038000
25220250401145800466883653800380038003800270
253202504011457004566236538003800380038000
254202504011456004566236538003800380038000
255202504011455004566236538003800380038003
256202504011454004565096538003800380038002
25720250401145300456433653800380038003800100
25820250401145200452633653800380038003800100
25920250401145100448833653800380238023800683
260202504011450004228757538053805380538050
261202504011449004228757538053805380538050
262202504011448004228757538053805380538050
263202504011447004228757538053805380538050
264202504011446004228757538053805380538050
265202504011445004228757538053805380538050
266202504011444004228757538053805380538050
267202504011443004228757538053805380538050
268202504011442004228757538053805380538050
269202504011441004228757538053805380538050
270202504011440004228757538053805380538050
271202504011439004228757538053805380538059
272202504011438004225333038053805380538050
273202504011437004225333038053805380538051
274202504011436004224952538053805380538050
275202504011435004224952538053805380538050
276202504011434004224952538053805380538050
277202504011433004224952538053805380538050
278202504011432004224952538053805380538050
279202504011431004224952538053805380538050
280202504011430004224952538053805380538050
281202504011429004224952538053805380538053
282202504011428004223811038053805380538051
283202504011427004223430538053805380538050
284202504011426004223430538053805380538050
285202504011425004223430538053805380538050
286202504011424004223430538053805380538050
287202504011423004223430538053805380538050
288202504011422004223430538053805380538050
289202504011421004223430538053805380538050
290202504011420004223430538053805380538050
291202504011419004223430538053805380538050
292202504011418004223430538053805380538050
293202504011417004223430538053805380538050
294202504011416004223430538053805380538050
295202504011415004223430538053805380538050
296202504011414004223430538053805380538050
297202504011413004223430538053805380538050
298202504011412004223430538053805380538050
299202504011411004223430538053805380538050
300202504011410004223430538053805380538050
301202504011409004223430538053805380538050
302202504011408004223430538053805380538050
303202504011407004223430538053805380538050
304202504011406004223430538053805380538050
305202504011405004223430538053805380538050
3062025040114040042234305380538053805380515
307202504011403004217723038053805380538051
308202504011402004217342538023802380238020
309202504011401004217342538023802380238020
310202504011400004217342538023802380238020
311202504011359004217342538023802380238020
312202504011358004217342538023802380238020
313202504011357004217342538023802380238020
314202504011356004217342538023802380238020
315202504011355004217342538023802380238020
316202504011354004217342538023802380238020
317202504011353004217342538023802380238020
318202504011352004217342538023802380238020
319202504011351004217342538023802380238020
320202504011350004217342538023802380238025
321202504011349004215441538053805380538050
322202504011348004215441538053805380538050
323202504011347004215441538053805380538050
324202504011346004215441538053805380538050
325202504011345004215441538053805380538050
326202504011344004215441538053805380538050
327202504011343004215441538053805380538053
328202504011342004214300038053805380538054
329202504011341004212778038053805380538050
330202504011340004212778038053805380538050
331202504011339004212778038053805380538050
332202504011338004212778038053805380538050
333202504011337004212778038053805380538051
334202504011336004212397538053805380538050
335202504011335004212397538053805380538050
336202504011334004212397538053805380538050
337202504011333004212397538053805380538050
338202504011332004212397538053805380538050
339202504011331004212397538053805380538050
340202504011330004212397538053805380538050
341202504011329004212397538053805380538050
342202504011328004212397538053805380538050
343202504011327004212397538053805380538050
34420250401132600421239753805380538053805139
345202504011325004159508038053805380538052
346202504011324004158747038053805380538050
3472025040113230041587470380538053805380546
348202504011322004141244038053805380538050
349202504011321004141244038053802380538023
3502025040113200041401028380538053805380574
3512025040113190041119458380538053805380548
352202504011318004093681838053805380538050
353202504011317004093681838053805380538050
354202504011316004093681838053805380538050
355202504011315004093681838053805380538050
356202504011314004093681838053805380538050
357202504011313004093681838053805380538050
358202504011312004093681838053805380538050
359202504011311004093681838053805380538051
360202504011310004093301338023802380238021
361202504011309004092921138003800380038000
362202504011308004092921138003800380038000
36320250401130700409292113800380038003800100
364202504011306004054921138003800380038000
36520250401130500405492113800380038003800101
366202504011304004016541138003800380038000
367202504011303004016541138003800380038000
368202504011302004016541138003800380038000
369202504011301004016541138003797380037972
37020250401130000401578143800380038003800200
371202504011259003939781437953795379537950
372202504011258003939781437953795379537950
373202504011257003939781437953795379537950
374202504011256003939781437953795379537950
375202504011255003939781437953795379537951
376202504011254003939401938003800380038001
377202504011253003939021938003795380037952
3782025040112520039382624380037953800379546
379202504011251003920803438003800380038000
380202504011250003920803438003800380038000
381202504011249003920803438003800380038000
3822025040112480039208034380038003800380030
383202504011247003909403438003800380038000
384202504011246003909403438003800380038000
385202504011245003909403438003800380038001
3862025040112440039090234380038003800380035
38720250401124300389572343800380038003800100
3882025040112420038577234380038003800380026
389202504011241003847843438003800380038000
390202504011240003847843438003800380038000
391202504011239003847843438003800380038000
39220250401123800384784343800380038003800150
393202504011237003790843438003800380038000
394202504011236003790843438003800380038000
395202504011235003790843438003800380038002
396202504011234003790083438003800380038000
3972025040112330037900834380038003800380050
398202504011232003771083438003800380038000
399202504011231003771083438003800380038001
400202504011230003770703438003800380038000
401202504011229003770703438003800380038001
402202504011228003770323438003800380038000
403202504011227003770323438003800380038000
404202504011226003770323438003800380038000
405202504011225003770323438003800380038000
406202504011224003770323438003800380038000
407202504011223003770323438003800380038000
408202504011222003770323438003800380038000
409202504011221003770323438003800380038000
410202504011220003770323438003800380038000
411202504011219003770323438003800380038000
4122025040112180037703234380038003800380050
413202504011217003751323438003800380038000
414202504011216003751323438003800380038001
415202504011215003750943438003800380038002
4162025040112140037501834380038003800380020
417202504011213003742583438003800380038000
418202504011212003742583438003800380038000
419202504011211003742583438003800380038000
420202504011210003742583438003800380038001
421202504011209003742203437953795379537950
422202504011208003742203437953795379537951
423202504011207003741823938003800380038000
424202504011206003741823938003800380038005
425202504011205003739923938003800380038000
426202504011204003739923938003800380038006
427202504011203003737643938003800380038005
428202504011202003735743938003800380038000
429202504011201003735743938003800380038000
430202504011200003735743938003800380038001
4312025040111590037353639379537953795379520
432202504011158003727773937953795379537950
43320250401115700372777393795379537953795300
434202504011156003613923938003800380038002
43520250401115500361316393795379537953795301
436202504011154003498934438003800380038000
437202504011153003498934438003800380038000
438202504011152003498934438003800380038002
439202504011151003498174438003800380038000
440202504011150003498174438003800380038000
441202504011149003498174438003800380038005
442202504011148003496274438003800380038000
4432025040111470034962744380038003800380026
444202504011146003486394438003800380038000
445202504011145003486394438003800380038000
446202504011144003486394438003800380038003
447202504011143003485254438003800380038000
448202504011142003485254438003800380038000
449202504011141003485254438003800380038000
450202504011140003485254438003800380038000
451202504011139003485254438003800380038000
452202504011138003485254438003800380038001
453202504011137003484874438003800380038000
454202504011136003484874438003800380038000
455202504011135003484874438003800380038000
456202504011134003484874438003800380038000
457202504011133003484874438003800380038000
458202504011132003484874438003800380038000
45920250401113100348487443800379538003795501
460202504011130003294656437953795379537950
46120250401112900329465643795379537953795176
462202504011128003227864438003800380038000
463202504011127003227864438003800380038000
464202504011126003227864438003800380038000
465202504011125003227864438003800380038005
4662025040111240032259644380038003800380027
4672025040111230032157044380038003800380093
468202504011122003180364438003800380038000
469202504011121003180364438003800380038000
470202504011120003180364438003800380038000
471202504011119003180364438003800380038005
472202504011118003178464438003800380038000
473202504011117003178464438003800380038000
474202504011116003178464438003800380038004
475202504011115003176944438003800380038000
476202504011114003176944438003800380038000
477202504011113003176944438003800380038000
478202504011112003176944438003800380038000
479202504011111003176944438003800380038000
480202504011110003176944438003800380038000
481202504011109003176944438003800380038000
482202504011108003176944438003800380038000
483202504011107003176944438003800380038000
484202504011106003176944438003800380038000
485202504011105003176944438003800380038000
486202504011104003176944438003800380038000
4872025040111030031769444380038003800380010
488202504011102003173144438003800380038000
489202504011101003173144438003800380038000
490202504011100003173144438003800380038000
4912025040110590031731444380038003800380015
492202504011058003167444438003800380038000
493202504011057003167444438003800380038000
494202504011056003167444438003800380038000
495202504011055003167444438003800380038000
496202504011054003167444438003800380038000
497202504011053003167444438003800380038000
498202504011052003167444438003800380038000
499202504011051003167444438003800380038000
5002025040110500031674444380038003800380010
501202504011049003163644438003800380038000
502202504011048003163644438003800380038000
503202504011047003163644438003800380038000
504202504011046003163644438003800380038000
505202504011045003163644438003800380038000
5062025040110440031636444380038003800380020
507202504011043003156044438003800380038000
508202504011042003156044438003800380038000
509202504011041003156044438003800380038000
510202504011040003156044438003800380038000
511202504011039003156044438003800380038000
512202504011038003156044438003800380038000
513202504011037003156044438003800380038003
514202504011036003154904437953795379537950
515202504011035003154904437953795379537950
516202504011034003154904437953795379537950
517202504011033003154904437953795379537950
518202504011032003154904437953795379537950
519202504011031003154904437953795379537950
520202504011030003154904437953795379537950
521202504011029003154904437953795379537950
522202504011028003154904437953795379537950
523202504011027003154904437953795379537950
524202504011026003154904437953795379537950
525202504011025003154904437953795379537959
526202504011024003151488938003800380038000
527202504011023003151488938003800380038000
528202504011022003151488938003800380038001
529202504011021003151108938003795380037957
530202504011020003148450437953795379537950
531202504011019003148450437953795379537950
532202504011018003148450437953795379537950
533202504011017003148450437953795379537950
53420250401101600314845043795379537953795356
53520250401101500301334843795379537953795644
536202504011014002768950438003800380038000
537202504011013002768950438003800380038000
538202504011012002768950438003800380038000
539202504011011002768950438003800380038001189
540202504011010002317130438003800380038004
541202504011009002315610438003800380038000
542202504011008002315610438003800380038000
543202504011007002315610438003800380038000
54420250401100600231561043800379738003797500
545202504011005002125611038003800380038000
546202504011004002125611038003800380038000
547202504011003002125611038003800380038001
548202504011002002125231038003800380038000
549202504011001002125231038003800380038000
550202504011000002125231038003800380038003
551202504010959002124091037953795379537950
552202504010958002124091037953795379537950
553202504010957002124091037953795379537950
554202504010956002124091037953795379537950
555202504010955002124091037953795379537950
55620250401095400212409103795379537953795400
557202504010953001972291037953795379537950
558202504010952001972291037953795379537950
559202504010951001972291037953795379537950
56020250401095000197229103795379537953795447
561202504010949001802654537953795379537952
5622025040109480018018955379537953795379538
563202504010947001787474537953795379537953
564202504010946001786336037903790379037900
565202504010945001786336037903790379037900
5662025040109440017863360379037953795379051
56720250401094300176700653795380038003795776
568202504010942001472514037953795379537950
569202504010941001472514037953795379537950
570202504010940001472514037953795379537958
571202504010939001469478038003800380038000
572202504010938001469478038003800380038000
573202504010937001469478038003800380038000
574202504010936001469478038003800380038000
575202504010935001469478038003800380038000
576202504010934001469478038003800380038000
577202504010933001469478038003800380038000
578202504010932001469478038003800380038000
579202504010931001469478038003800380038000
580202504010930001469478038003800380038001
581202504010929001469098037953795379537950
5822025040109280014690980379537953795379550
583202504010927001450123038003800380038000
584202504010926001450123038003800380038000
585202504010925001450123038003800380038000
5862025040109240014501230380038003800380029
587202504010923001439103038053805380538051
588202504010922001438722538053805380538052
589202504010921001437961538053805380538050
590202504010920001437961538053805380538050
591202504010919001437961538053805380538052
592202504010918001437200538003800380038000
59320250401091700143720053800380038003800990
594202504010916001061000538003800380038000
595202504010915001061000538003800380038000
596202504010914001061000538003800380038000
5972025040109130010610005380038003800380010
598202504010912001057200538003800380038000
599202504010911001057200538003800380038000
600202504010910001057200538003800380038000
601202504010909001057200538003800380038001
60220250401090800105682053795379537953795678
60320250401090700799519537953795379537951
60420250401090600799140037753785378537751000
6052025040109050042116303800380038003780932
60620250401090400683275380538053805380520
6072025040109030060717538053805380538003
6082025040109020059576538053805380538005
60920250401090100576750380038003800380067
61020250401090000322150379037903790379085