Files
KissMeData/004890/min/candle-20241125.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241125184400451838503900039000390003900021
32024112518430045183850390003900039000390000
42024112518420045183850390003900039000390000
52024112518410045183850390003900039000390000
62024112518400045183850390003900039000390000
72024112518390045183850390003900039000390000
82024112518380045183850390003900039000390000
92024112518370045183850390003900039000390000
102024112518360045183850390003900039000390000
112024112518350045183850390003900039000390000
122024112518340045183850390003900039000390000
132024112518330045183850390003900039000390000
142024112518320045183850390003900039000390000
152024112518310045183850390003900039000390000
162024112518300045183850390003900039000390000
172024112518290045183850390003900039000390000
182024112518280045183850390003900039000390000
192024112518270045183850390003900039000390000
202024112518260045183850390003900039000390000
212024112518250045183850390003900039000390000
222024112518240045183850390003900039000390000
232024112518230045183850390003900039000390000
242024112518220045183850390003900039000390000
252024112518210045183850390003900039000390000
262024112518200045183850390003900039000390000
272024112518190045183850390003900039000390000
282024112518180045183850390003900039000390000
292024112518170045183850390003900039000390000
302024112518160045183850390003900039000390000
312024112518150045183850390003900039000390000
3220241125181400451838503900039000390003900021
332024112518130045183850390003900039000390000
342024112518120045183850390003900039000390000
352024112518110045183850390003900039000390000
362024112518100045183850390003900039000390000
372024112518090045183850390003900039000390000
382024112518080045183850390003900039000390000
392024112518070045183850390003900039000390000
402024112518060045183850390003900039000390000
412024112518050045183850390003900039000390000
422024112518040045183850390003900039000390000
432024112518030045183850390003900039000390000
442024112518020045183850390003900039000390000
452024112518010045183850390003900039000390000
462024112518000045183850390003900039000390000
472024112517590045183850390003900039000390000
482024112517580045183850390003900039000390000
492024112517570045183850390003900039000390000
502024112517560045183850390003900039000390000
512024112517550045183850390003900039000390000
522024112517540045183850390003900039000390000
532024112517530045183850390003900039000390000
542024112517520045183850390003900039000390000
552024112517510045183850390003900039000390000
562024112517500045183850390003900039000390000
572024112517490045183850390003900039000390000
582024112517480045183850390003900039000390000
592024112517470045183850390003900039000390000
602024112517460045183850390003900039000390000
612024112517450045183850390003900039000390000
6220241125174400451838503900039000390003900021
632024112517430045183850390003900039000390000
642024112517420045183850390003900039000390000
652024112517410045183850390003900039000390000
662024112517400045183850390003900039000390000
672024112517390045183850390003900039000390000
682024112517380045183850390003900039000390000
692024112517370045183850390003900039000390000
702024112517360045183850390003900039000390000
712024112517350045183850390003900039000390000
722024112517340045183850390003900039000390000
732024112517330045183850390003900039000390000
742024112517320045183850390003900039000390000
752024112517310045183850390003900039000390000
762024112517300045183850390003900039000390000
772024112517290045183850390003900039000390000
782024112517280045183850390003900039000390000
792024112517270045183850390003900039000390000
802024112517260045183850390003900039000390000
812024112517250045183850390003900039000390000
822024112517240045183850390003900039000390000
832024112517230045183850390003900039000390000
842024112517220045183850390003900039000390000
852024112517210045183850390003900039000390000
862024112517200045183850390003900039000390000
872024112517190045183850390003900039000390000
882024112517180045183850390003900039000390000
892024112517170045183850390003900039000390000
902024112517160045183850390003900039000390000
912024112517150045183850390003900039000390000
9220241125171400451838503900039000390003900021
932024112517130045183850390003900039000390000
942024112517120045183850390003900039000390000
952024112517110045183850390003900039000390000
962024112517100045183850390003900039000390000
972024112517090045183850390003900039000390000
982024112517080045183850390003900039000390000
992024112517070045183850390003900039000390000
1002024112517060045183850390003900039000390000
1012024112517050045183850390003900039000390000
1022024112517040045183850390003900039000390000
1032024112517030045183850390003900039000390000
1042024112517020045183850390003900039000390000
1052024112517010045183850390003900039000390000
1062024112517000045183850390003900039000390000
1072024112516590045183850390003900039000390000
1082024112516580045183850390003900039000390000
1092024112516570045183850390003900039000390000
1102024112516560045183850390003900039000390000
1112024112516550045183850390003900039000390000
1122024112516540045183850390003900039000390000
1132024112516530045183850390003900039000390000
1142024112516520045183850390003900039000390000
1152024112516510045183850390003900039000390000
1162024112516500045183850390003900039000390000
1172024112516490045183850390003900039000390000
1182024112516480045183850390003900039000390000
1192024112516470045183850390003900039000390000
1202024112516460045183850390003900039000390000
1212024112516450045183850390003900039000390000
12220241125164400451838503900039000390003900021
1232024112516430045183850390003900039000390000
1242024112516420045183850390003900039000390000
1252024112516410045183850390003900039000390000
1262024112516400045183850390003900039000390000
1272024112516390045183850390003900039000390000
1282024112516380045183850390003900039000390000
1292024112516370045183850390003900039000390000
1302024112516360045183850390003900039000390000
1312024112516350045183850390003900039000390000
1322024112516340045183850390003900039000390000
1332024112516330045183850390003900039000390000
1342024112516320045183850390003900039000390000
1352024112516310045183850390003900039000390000
1362024112516300045183850390003900039000390000
1372024112516290045183850390003900039000390000
1382024112516280045183850390003900039000390000
1392024112516270045183850390003900039000390000
1402024112516260045183850390003900039000390000
1412024112516250045183850390003900039000390000
1422024112516240045183850390003900039000390000
1432024112516230045183850390003900039000390000
1442024112516220045183850390003900039000390000
1452024112516210045183850390003900039000390000
1462024112516200045183850390003900039000390000
1472024112516190045183850390003900039000390000
1482024112516180045183850390003900039000390000
1492024112516170045183850390003900039000390000
1502024112516160045183850390003900039000390000
1512024112516150045183850390003900039000390000
15220241125161400451838503900039000390003900021
1532024112516130045183850390003900039000390000
1542024112516120045183850390003900039000390000
1552024112516110045183850390003900039000390000
1562024112516100045183850390003900039000390000
1572024112516090045183850390003900039000390000
1582024112516080045183850390003900039000390000
1592024112516070045183850390003900039000390000
1602024112516060045183850390003900039000390000
1612024112516050045183850390003900039000390000
1622024112516040045183850390003900039000390000
1632024112516030045183850390003900039000390000
1642024112516020045183850390003900039000390000
1652024112516010045183850390003900039000390000
1662024112516000045183850390003900039000390000
1672024112515590045183850390003900039000390000
1682024112515580045183850390003900039000390000
1692024112515570045183850390003900039000390000
1702024112515560045183850390003900039000390000
1712024112515550045183850390003900039000390000
1722024112515540045183850390003900039000390000
1732024112515530045183850390003900039000390000
1742024112515520045183850390003900039000390000
1752024112515510045183850390003900039000390000
1762024112515500045183850390003900039000390000
1772024112515490045183850390003900039000390000
1782024112515480045183850390003900039000390000
1792024112515470045183850390003900039000390000
1802024112515460045183850390003900039000390000
1812024112515450045183850390003900039000390000
18220241125154400451838503900039000390003900021
1832024112515430045183850390003900039000390000
1842024112515420045183850390003900039000390000
1852024112515410045183850390003900039000390000
1862024112515400045183850390003900039000390000
1872024112515390045183850390003900039000390000
1882024112515380045183850390003900039000390000
1892024112515370045183850390003900039000390000
1902024112515360045183850390003900039000390000
1912024112515350045183850390003900039000390000
1922024112515340045183850390003900039000390000
1932024112515330045183850390003900039000390000
1942024112515320045183850390003900039000390000
1952024112515310045183850390003900039000390000
19620241125153000451838503900039000390003900021
1972024112515290044364850390003900039000390000
1982024112515280044364850390003900039000390000
1992024112515270044364850390003900039000390000
2002024112515260044364850390003900039000390000
2012024112515250044364850390003900039000390000
2022024112515240044364850390003900039000390000
2032024112515230044364850390003900039000390000
2042024112515220044364850390003900039000390000
2052024112515210044364850390003900039000390000
2062024112515200044364850390003900039000390000
2072024112515190044364850390003900039000390000
20820241125151800443648503900039000390003900013
20920241125151700438578503910039000391003900014
21020241125151600433115503900038900390003890042
2112024112515150041675550389003890038900389000
2122024112515140041675550389003890038900389000
2132024112515130041675550389003890038900389000
2142024112515120041675550389003890038900389000
2152024112515110041675550389003890038900389000
2162024112515100041675550389003890038900389001
2172024112515090041636650389003890038900389000
2182024112515080041636650389003890038900389000
2192024112515070041636650389003890038900389000
2202024112515060041636650389003890038900389000
2212024112515050041636650389003890038900389000
2222024112515040041636650389003890038900389005
22320241125150300414421503890038900389003890024
22420241125150200405085503890038900389003890010
2252024112515010040119550388503885038850388500
2262024112515000040119550388503885038850388500
2272024112514590040119550388503885038850388500
2282024112514580040119550388503885038850388500
2292024112514570040119550388503885038850388500
2302024112514560040119550388503885038850388503
23120241125145500400030003885038900389003885068
2322024112514540037359300391503920039200391503
2332024112514530037241750392503925039250392508
2342024112514520036927750394503945039450394503
2352024112514510036809400394503945039450394503
2362024112514500036691050394503945039450394500
2372024112514490036691050394503945039450394507
2382024112514480036414900394503945039450394500
2392024112514470036414900394503945039450394506
2402024112514460036178200394503945039450394500
2412024112514450036178200394503945039450394507
2422024112514440035902050394503945039450394500
24320241125144300359020503945039450394503945010
2442024112514420035507550394503945039450394500
2452024112514410035507550394503945039450394504
2462024112514400035349750394503945039450394500
2472024112514390035349750394503945039450394507
2482024112514380035073600394503945039450394500
2492024112514370035073600394503945039450394506
2502024112514360034836900394503945039450394500
2512024112514350034836900394503945039450394507
2522024112514340034560750394503945039450394500
2532024112514330034560750394503945039450394500
2542024112514320034560750394503945039450394507
2552024112514310034284600394503945039450394500
2562024112514300034284600394503945039450394506
2572024112514290034047900396003960039600396000
25820241125142800340479003960039600396003960071
2592024112514270031236300396003960039600396000
2602024112514260031236300396003960039600396000
26120241125142500312363003960039600396003960035
2622024112514240029850300396003960039600396000
2632024112514230029850300396003960039600396000
2642024112514220029850300396003960039600396000
2652024112514210029850300396003960039600396000
2662024112514200029850300396003960039600396001
2672024112514190029810700396003960039600396000
2682024112514180029810700396003960039600396000
2692024112514170029810700396003960039600396000
2702024112514160029810700396003960039600396000
2712024112514150029810700396003960039600396000
2722024112514140029810700396003960039600396000
2732024112514130029810700396003960039600396005
2742024112514120029612700396003960039600396001
2752024112514110029573100395003950039500395000
2762024112514100029573100395003950039500395000
2772024112514090029573100395003950039500395000
2782024112514080029573100395003950039500395000
2792024112514070029573100395003950039500395000
2802024112514060029573100395003950039500395000
2812024112514050029573100395003950039500395000
2822024112514040029573100395003950039500395000
2832024112514030029573100395003950039500395000
2842024112514020029573100395003950039500395000
2852024112514010029573100395003950039500395000
2862024112514000029573100395003950039500395000
2872024112513590029573100395003950039500395000
2882024112513580029573100395003950039500395000
2892024112513570029573100395003950039500395000
2902024112513560029573100395003950039500395000
2912024112513550029573100395003950039500395000
2922024112513540029573100395003950039500395000
29320241125135300295731003950039600396003950033
2942024112513520028268900396003960039600396000
2952024112513510028268900396003960039600396000
2962024112513500028268900396003960039600396007
29720241125134900279917003960039600396003960010
2982024112513480027595700396003960039600396000
2992024112513470027595700396003960039600396000
3002024112513460027595700396003960039600396003
3012024112513450027476900396003960039600396000
3022024112513440027476900396003960039600396007
3032024112513430027199700396003960039600396000
3042024112513420027199700396003960039600396007
3052024112513410026922500396003960039600396000
3062024112513400026922500396003960039600396006
3072024112513390026684900396003960039600396000
3082024112513380026684900396003960039600396006
3092024112513370026447300396003960039600396000
3102024112513360026447300396003960039600396007
3112024112513350026170100396003960039600396000
3122024112513340026170100396003960039600396007
3132024112513330025892900396003960039600396000
31420241125133200258929003960039600396003960026
3152024112513310024863300396003960039600396000
3162024112513300024863300396003960039600396003
3172024112513290024744500396003960039600396006
3182024112513280024506900396003960039600396000
3192024112513270024506900396003960039600396006
32020241125132600242693003960039600396003960013
3212024112513250023754500396003960039600396006
3222024112513240023516900396003960039600396000
3232024112513230023516900396003960039600396006
3242024112513220023279300396003960039600396000
32520241125132100232793003960039600396003960041
3262024112513200021655700395003950039500395001
3272024112513190021616200395003950039500395000
3282024112513180021616200395003950039500395000
3292024112513170021616200395003950039500395000
3302024112513160021616200395003950039500395000
3312024112513150021616200395003950039500395000
3322024112513140021616200395003950039500395000
3332024112513130021616200395003950039500395000
3342024112513120021616200395003950039500395000
3352024112513110021616200395003950039500395000
3362024112513100021616200395003950039500395000
3372024112513090021616200395003960039600395008
33820241125130800212996003960039550396003950047
3392024112513070019439450395003950039500395000
3402024112513060019439450395003950039500395000
3412024112513050019439450395003950039500395000
3422024112513040019439450395003950039500395000
3432024112513030019439450395003950039500395000
3442024112513020019439450395003950039500395000
3452024112513010019439450395003950039500395000
3462024112513000019439450395003950039500395000
3472024112512590019439450395003950039500395000
3482024112512580019439450395003950039500395000
3492024112512570019439450395003950039500395000
3502024112512560019439450395003950039500395000
3512024112512550019439450395003950039500395000
3522024112512540019439450395003950039500395000
3532024112512530019439450395003950039500395000
3542024112512520019439450395003950039500395000
35520241125125100194394503950039600396003950020
3562024112512500018648850396003960039600396000
35720241125124900186488503960039600396003950022
3582024112512480017777750395003950039500395001
35920241125124700177382503950039500395003950024
36020241125124600167902503950039500395003950023
3612024112512450015881750395003950039500395000
36220241125124400158817503950039500395003950010
3632024112512430015486750395003950039500395000
3642024112512420015486750395003950039500395000
3652024112512410015486750395003950039500395000
3662024112512400015486750395003950039500395000
3672024112512390015486750395003950039500395000
3682024112512380015486750395003950039500395000
3692024112512370015486750395003950039500395000
3702024112512360015486750395003950039500395000
3712024112512350015486750395003950039500395000
3722024112512340015486750395003950039500395000
37320241125123300154867503950039500395003950030
3742024112512320014301750395003950039500395000
3752024112512310014301750395003950039500395000
3762024112512300014301750395003950039500395000
3772024112512290014301750395003950039500395000
3782024112512280014301750395003950039500395000
3792024112512270014301750395003950039500395000
3802024112512260014301750395003950039500395000
3812024112512250014301750395003950039500395002
3822024112512240014222750395003950039500395001
38320241125122300141832503950039300395003930027
3842024112512220013118800392503925039250392500
3852024112512210013118800392503925039250392500
3862024112512200013118800392503925039250392500
3872024112512190013118800392503925039250392500
3882024112512180013118800392503925039250392500
3892024112512170013118800392503925039250392500
3902024112512160013118800392503925039250392500
3912024112512150013118800392503925039250392500
3922024112512140013118800392503925039250392501
3932024112512130013079550392503925039250392500
3942024112512120013079550392503925039250392500
3952024112512110013079550392503925039250392500
3962024112512100013079550392503925039250392500
3972024112512090013079550392503925039250392500
3982024112512080013079550392503925039250392500
3992024112512070013079550392503925039250392500
4002024112512060013079550392503925039250392500
4012024112512050013079550392503925039250392500
4022024112512040013079550392503925039250392500
4032024112512030013079550392503925039250392500
4042024112512020013079550392503925039250392500
4052024112512010013079550392503925039250392500
4062024112512000013079550392503925039250392500
4072024112511590013079550392503925039250392500
40820241125115800130795503925039250392503925013
4092024112511570012569300392003920039200392000
4102024112511560012569300392003920039200392000
4112024112511550012569300392003920039200392000
4122024112511540012569300392003920039200392000
4132024112511530012569300392003920039200392000
4142024112511520012569300392003920039200392000
4152024112511510012569300392003920039200392000
4162024112511500012569300392003920039200392000
4172024112511490012569300392003920039200392002
4182024112511480012490900392003920039200392000
4192024112511470012490900392003920039200392000
4202024112511460012490900392003920039200392000
4212024112511450012490900392003920039200392000
4222024112511440012490900392003920039200392000
4232024112511430012490900392003920039200392000
4242024112511420012490900392003920039200392000
4252024112511410012490900392003920039200392000
4262024112511400012490900392003920039200392000
4272024112511390012490900392003920039200392000
4282024112511380012490900392003920039200392000
4292024112511370012490900392003920039200392000
4302024112511360012490900392003920039200392000
4312024112511350012490900392003920039200392000
4322024112511340012490900392003920039200392000
4332024112511330012490900392003920039200392001
4342024112511320012451700392003920039200392003
4352024112511310012334100392003920039200392000
4362024112511300012334100392003920039200392000
4372024112511290012334100392003920039200392000
4382024112511280012334100392003920039200392000
4392024112511270012334100392003920039200392000
4402024112511260012334100392003920039200392000
4412024112511250012334100392003920039200392000
4422024112511240012334100392003920039200392000
4432024112511230012334100392003920039200392000
4442024112511220012334100392003920039200392000
4452024112511210012334100392003920039200392000
4462024112511200012334100392003920039200392000
4472024112511190012334100392003920039200392000
4482024112511180012334100392003920039200392000
4492024112511170012334100392003920039200392001
4502024112511160012294900392003920039200392000
4512024112511150012294900392003920039200392000
4522024112511140012294900392003920039200392000
4532024112511130012294900392003920039200392000
45420241125111200122949003920039200392003920013
4552024112511110011785300391503915039150391500
4562024112511100011785300391503915039150391500
4572024112511090011785300391503915039150391500
4582024112511080011785300391503915039150391500
4592024112511070011785300391503915039150391501
4602024112511060011746150391503915039150391500
4612024112511050011746150391503915039150391501
46220241125110400117070003915039150391503915017
4632024112511030011041450389003890038900389000
4642024112511020011041450389003890038900389000
4652024112511010011041450389003890038900389000
4662024112511000011041450389003890038900389000
4672024112510590011041450389003890038900389000
4682024112510580011041450389003890038900389000
4692024112510570011041450389003890038900389001
4702024112510560011002550389003890038900389000
4712024112510550011002550389003890038900389006
4722024112510540010769150389003890038900389000
4732024112510530010769150389003890038900389000
4742024112510520010769150389003890038900389007
4752024112510510010496850389003890038900389000
4762024112510500010496850389003890038900389007
4772024112510490010224550389003890038900389000
4782024112510480010224550389003890038900389000
4792024112510470010224550389003890038900389007
480202411251046009952250389003890038900389000
481202411251045009952250389003890038900389007
482202411251044009679950391503915039150391500
483202411251043009679950391503915039150391501
484202411251042009640800392003920039200392007
485202411251041009366400392003920039200392000
4862024112510400093664003920039200392003915016
487202411251039008739250391503915039150391501
488202411251038008700100391503915039150391500
489202411251037008700100391503915039150391500
490202411251036008700100391503915039150391500
491202411251035008700100391503915039150391506
4922024112510340084652003915039150391503915011
493202411251033008034550391503915039150391500
494202411251032008034550391503915039150391500
495202411251031008034550391503915039150391502
496202411251030007956250391503915039150391501
4972024112510290079171003915039150391503915015
4982024112510280073298503915039150391503915049
499202411251027005411500390503905039050390500
500202411251026005411500390503905039050390500
501202411251025005411500390503905039050390500
502202411251024005411500390503905039050390500
503202411251023005411500390503905039050390500
504202411251022005411500390503905039050390500
505202411251021005411500390503905039050390500
506202411251020005411500390503905039050390500
507202411251019005411500390503905039050390500
508202411251018005411500390503905039050390500
509202411251017005411500390503905039050390500
510202411251016005411500390503905039050390500
511202411251015005411500390503905039050390500
512202411251014005411500390503905039050390500
513202411251013005411500390503905039050390500
514202411251012005411500390503905039050390500
515202411251011005411500390503905039050390500
516202411251010005411500390503905039050390500
517202411251009005411500390503905039050390500
5182024112510080054115003905039050390503905022
519202411251007004552400390503905039050390500
520202411251006004552400390503905039050390500
521202411251005004552400390503905039050390500
522202411251004004552400390503905039050390500
523202411251003004552400390503905039050390500
524202411251002004552400390503905039050390501
525202411251001004513350390503905039050390500
5262024112510000045133503905039050390503900034
527202411250959003185700388503885038850388500
528202411250958003185700388503885038850388500
529202411250957003185700388503885038850388500
530202411250956003185700388503885038850388500
531202411250955003185700388503885038850388500
532202411250954003185700388503885038850388500
533202411250953003185700388503885038850388500
534202411250952003185700388503885038850388500
535202411250951003185700388503885038850388500
536202411250950003185700388503885038850388500
537202411250949003185700388503885038850388500
538202411250948003185700388503885038850388500
539202411250947003185700388503885038850388500
540202411250946003185700388503885038850388500
541202411250945003185700388503885038850388500
542202411250944003185700388503885038850388502
543202411250943003108000388503885038850388500
544202411250942003108000388503885038850388507
545202411250941002836050388503885038850388500
546202411250940002836050388503885038850388506
5472024112509390026029503885038850388503885067
548202411250938000388003880038800388000
549202411250937000388003880038800388000
550202411250936000388003880038800388000
551202411250935000388003880038800388000
552202411250934000388003880038800388000
553202411250933000388003880038800388000
554202411250932000388003880038800388000
555202411250931000388003880038800388000
556202411250930000388003880038800388000
557202411250929000388003880038800388000
558202411250928000388003880038800388000
559202411250927000388003880038800388000
560202411250926000388003880038800388000
561202411250925000388003880038800388000
562202411250924000388003880038800388000
563202411250923000388003880038800388000
564202411250922000388003880038800388000
565202411250921000388003880038800388000
566202411250920000388003880038800388000
567202411250919000388003880038800388000
568202411250918000388003880038800388000
569202411250917000388003880038800388000
570202411250916000388003880038800388000
571202411250915000388003880038800388000
572202411250914000388003880038800388000
573202411250913000388003880038800388000
574202411250912000388003880038800388000
575202411250911000388003880038800388000
576202411250910000388003880038800388000
577202411250909000388003880038800388000
578202411250908000388003880038800388000
579202411250907000388003880038800388000
580202411250906000388003880038800388000
581202411250905000388003880038800388000
582202411250904000388003880038800388000
583202411250903000388003880038800388000
584202411250902000388003880038800388000
585202411250901000388003880038800388000
586202411250900000388003880038800388000