Files
KissMeData/001800/min/candle-20250421.csv

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202504211820001918818790169601696016960169603629
3202504211819001918818790169601696016960169600
4202504211818001918818790169601696016960169600
5202504211817001918818790169601696016960169600
6202504211816001918818790169601696016960169600
7202504211815001918818790169601696016960169600
8202504211814001918818790169601696016960169600
9202504211813001918818790169601696016960169600
10202504211812001918818790169601696016960169600
11202504211811001918818790169601696016960169600
12202504211810001918818790169601696016960169600
13202504211809001918818790169601696016960169600
14202504211808001918818790169601696016960169600
15202504211807001918818790169601696016960169600
16202504211806001918818790169601696016960169600
17202504211805001918818790169601696016960169600
18202504211804001918818790169601696016960169600
19202504211803001918818790169601696016960169600
20202504211802001918818790169601696016960169600
21202504211801001918818790169601696016960169600
22202504211800001918818790169601696016960169600
23202504211759001918818790169601696016960169600
24202504211758001918818790169601696016960169600
25202504211757001918818790169601696016960169600
26202504211756001918818790169601696016960169600
27202504211755001918818790169601696016960169600
28202504211754001918818790169601696016960169600
29202504211753001918818790169601696016960169600
30202504211752001918818790169601696016960169600
31202504211751001918818790169601696016960169600
32202504211750001918818790169601696016960169603629
33202504211749001918818790169601696016960169600
34202504211748001918818790169601696016960169600
35202504211747001918818790169601696016960169600
36202504211746001918818790169601696016960169600
37202504211745001918818790169601696016960169600
38202504211744001918818790169601696016960169600
39202504211743001918818790169601696016960169600
40202504211742001918818790169601696016960169600
41202504211741001918818790169601696016960169600
42202504211740001918818790169601696016960169600
43202504211739001918818790169601696016960169600
44202504211738001918818790169601696016960169600
45202504211737001918818790169601696016960169600
46202504211736001918818790169601696016960169600
47202504211735001918818790169601696016960169600
48202504211734001918818790169601696016960169600
49202504211733001918818790169601696016960169600
50202504211732001918818790169601696016960169600
51202504211731001918818790169601696016960169600
52202504211730001918818790169601696016960169600
53202504211729001918818790169601696016960169600
54202504211728001918818790169601696016960169600
55202504211727001918818790169601696016960169600
56202504211726001918818790169601696016960169600
57202504211725001918818790169601696016960169600
58202504211724001918818790169601696016960169600
59202504211723001918818790169601696016960169600
60202504211722001918818790169601696016960169600
61202504211721001918818790169601696016960169600
62202504211720001918818790169601696016960169603629
63202504211719001918818790169601696016960169600
64202504211718001918818790169601696016960169600
65202504211717001918818790169601696016960169600
66202504211716001918818790169601696016960169600
67202504211715001918818790169601696016960169600
68202504211714001918818790169601696016960169600
69202504211713001918818790169601696016960169600
70202504211712001918818790169601696016960169600
71202504211711001918818790169601696016960169600
72202504211710001918818790169601696016960169600
73202504211709001918818790169601696016960169600
74202504211708001918818790169601696016960169600
75202504211707001918818790169601696016960169600
76202504211706001918818790169601696016960169600
77202504211705001918818790169601696016960169600
78202504211704001918818790169601696016960169600
79202504211703001918818790169601696016960169600
80202504211702001918818790169601696016960169600
81202504211701001918818790169601696016960169600
82202504211700001918818790169601696016960169600
83202504211659001918818790169601696016960169600
84202504211658001918818790169601696016960169600
85202504211657001918818790169601696016960169600
86202504211656001918818790169601696016960169600
87202504211655001918818790169601696016960169600
88202504211654001918818790169601696016960169600
89202504211653001918818790169601696016960169600
90202504211652001918818790169601696016960169600
91202504211651001918818790169601696016960169600
92202504211650001918818790169601696016960169603629
93202504211649001918818790169601696016960169600
94202504211648001918818790169601696016960169600
95202504211647001918818790169601696016960169600
96202504211646001918818790169601696016960169600
97202504211645001918818790169601696016960169600
98202504211644001918818790169601696016960169600
99202504211643001918818790169601696016960169600
100202504211642001918818790169601696016960169600
101202504211641001918818790169601696016960169600
102202504211640001918818790169601696016960169600
103202504211639001918818790169601696016960169600
104202504211638001918818790169601696016960169600
105202504211637001918818790169601696016960169600
106202504211636001918818790169601696016960169600
107202504211635001918818790169601696016960169600
108202504211634001918818790169601696016960169600
109202504211633001918818790169601696016960169600
110202504211632001918818790169601696016960169600
111202504211631001918818790169601696016960169600
112202504211630001918818790169601696016960169600
113202504211629001918818790169601696016960169600
114202504211628001918818790169601696016960169600
115202504211627001918818790169601696016960169600
116202504211626001918818790169601696016960169600
117202504211625001918818790169601696016960169600
118202504211624001918818790169601696016960169600
119202504211623001918818790169601696016960169600
120202504211622001918818790169601696016960169600
121202504211621001918818790169601696016960169600
122202504211620001918818790169601696016960169603629
123202504211619001918818790169601696016960169600
124202504211618001918818790169601696016960169600
125202504211617001918818790169601696016960169600
126202504211616001918818790169601696016960169600
127202504211615001918818790169601696016960169600
128202504211614001918818790169601696016960169600
129202504211613001918818790169601696016960169600
130202504211612001918818790169601696016960169600
131202504211611001918818790169601696016960169600
132202504211610001918818790169601696016960169600
133202504211609001918818790169601696016960169600
134202504211608001918818790169601696016960169600
135202504211607001918818790169601696016960169600
136202504211606001918818790169601696016960169600
137202504211605001918818790169601696016960169600
138202504211604001918818790169601696016960169600
139202504211603001918818790169601696016960169600
140202504211602001918818790169601696016960169600
141202504211601001918818790169601696016960169600
142202504211600001918818790169601696016960169600
143202504211559001918818790169601696016960169600
144202504211558001918818790169601696016960169600
145202504211557001918818790169601696016960169600
146202504211556001918818790169601696016960169600
147202504211555001918818790169601696016960169600
148202504211554001918818790169601696016960169600
149202504211553001918818790169601696016960169600
150202504211552001918818790169601696016960169600
151202504211551001918818790169601696016960169600
152202504211550001918818790169601696016960169603629
153202504211549001918818790169601696016960169600
154202504211548001918818790169601696016960169600
155202504211547001918818790169601696016960169600
156202504211546001918818790169601696016960169600
157202504211545001918818790169601696016960169600
158202504211544001918818790169601696016960169600
159202504211543001918818790169601696016960169600
160202504211542001918818790169601696016960169600
161202504211541001918818790169601696016960169600
162202504211540001918818790169601696016960169600
163202504211539001918818790169601696016960169600
164202504211538001918818790169601696016960169600
165202504211537001918818790169601696016960169600
166202504211536001918818790169601696016960169600
167202504211535001918818790169601696016960169600
168202504211534001918818790169601696016960169600
169202504211533001918818790169601696016960169600
170202504211532001918818790169601696016960169600
171202504211531001918818790169601696016960169600
172202504211530001918818790169601696016960169603629
173202504211529001857270950169701697016970169700
174202504211528001857270950169701697016970169700
175202504211527001857270950169701697016970169700
176202504211526001857270950169701697016970169700
177202504211525001857270950169701697016970169700
178202504211524001857270950169701697016970169700
179202504211523001857270950169701697016970169700
180202504211522001857270950169701697016970169700
181202504211521001857270950169701697016970169700
182202504211520001857270950169701697016970169700
18320250421151900185727095016970169501697016950488
1842025042115180018489919901696016960169601696020
185202504211517001848652790169501695016950169502336
186202504211516001809057590169501695016950169003558
18720250421151500174888151016950169501695016940456
18820250421151400174115338016950169501695016940506
18920250421151300173257878016950169501695016940388
19020250421151200172600228016950169501695016950454
19120250421151100171830698016950169401695016940382
19220250421151000171183277016940169501695016940477
19320250421150900170374993016950169501695016950347
19420250421150800169786828016950169401695016940412
19520250421150700169088598016940169401695016940452
19620250421150600168322600016940169401694016940325
19720250421150500167772050016940169401695016940441
19820250421150400167024950016940169301694016930349
19920250421150300166433754016940169301694016930418
20020250421150200165725851016930169201694016920515
20120250421150100164853889016920169301693016920805
20220250421150000163491331016930169001693016890525
20320250421145900162603594016900169001690016890532
204202504211458001617045550169001690016900168901636
205202504211457001589397470169001690016950168906906
20620250421145600147263969016900169001690016890526
207202504211455001463750520169001690016900168903814
20820250421145400139929420016900169001690016890334
20920250421145300139365024016900169001690016900249
21020250421145200138944214016890169001690016890184
21120250421145100138633281016900169001690016890251
21220250421145000138209118016900169001690016890292
21320250421144900137715665016900169001690016890220
21420250421144800137343911016900169001690016900231
21520250421144700136953521016900169001690016890299
21620250421144600136448241016900168901690016890571
21720250421144500135483769016890168901689016880387
218202504211444001348301910168901690016900168902840
21920250421144300130030656016900168901690016890127
22020250421144200129816028016890168801690016880443
22120250421144100129067881016890168901689016880159
2222025042114400012879936101689016890169001689084
22320250421143900128657463016900168901690016890190
22420250421143800128336390016900168801690016880143
2252025042114370012809490001687016900169001687092
22620250421143600127939589016880168901690016870484
22720250421143500127122521016880169001690016880193
22820250421143400126796401016890168801689016880122
22920250421143300126590369016890168901689016890114
23020250421143200126397823016880168801689016880190
2312025042114310012607695901688016890168901688056
23220250421143000125982385016890168701689016870174
23320250421142900125688555016880168801689016880201
2342025042114280012534923301689016900169001689064
23520250421142700125241089016890168901690016890525
23620250421142600124354096016900168901690016890430
23720250421142500123627681016890168701689016870116
23820250421142400123431839016880168601688016860213
23920250421142300123072371016870168601687016860404
24020250421142200122391224016860168701687016850157
24120250421142100122126463016870168701687016870157
24220250421142000121861604016880168801688016870177
24320250421141900121562865016870168901689016870118
24420250421141800121363705016880168901689016880155
24520250421141700121101930016880168701690016870158
2462025042114160012083524801688016860168801686076
24720250421141500120707021016870168401687016830490
24820250421141400119881262016840168501686016840240
24920250421141300119476822016840168401685016840702
25020250421141200118294613016830168401684016830220
25120250421141100117924176016840168401684016830199
25220250421141000117589088016840168501685016840195
2532025042114090011726067901685016830168501683039
25420250421140800117195003016830168401684016820329
25520250421140700116641261016830168601686016830141
25620250421140600116403673016860168701690016860190
25720250421140500116083114016890168701690016860241
258202504211404001156763010168701686016870168601160
25920250421140300113720413016860168601687016860114
26020250421140200113528174016870168901689016860277
26120250421140100113060758016900168801690016870453
26220250421140000112295582016880168701688016870161
26320250421135900112023841016880168801689016870115
26420250421135800111829715016880168801689016870252
26520250421135700111404361016870168601687016860159
26620250421135600111136279016850168701687016850175
26720250421135500110841156016860168801689016850230
26820250421135400110453228016890169001692016890454
26920250421135300109685813016900169301693016900265
27020250421135200109237568016930169201693016910207
27120250421135100108887342016920169301693016920221
27220250421135000108513226016930169401694016930315
27320250421134900107979906016930169401694016930212
2742025042113480010762081301694016930169401693064
2752025042113470010751243401693016930169301693077
27620250421134600107382073016930169301695016930689
27720250421134500106215173016930169201694016920378
27820250421134400105575149016920169101693016910449
27920250421134300104815345016920169101692016900413
280202504211342001041170070169101687016920168502536
2812025042113410099833224016870168501687016850835
2822025042113400098426044016830168401685016830271
28320250421133900979696720168301680016850168005838
28420250421133800881475710168001679016810167901928
2852025042113370084909091016780167701678016770259
2862025042113360084474513016780167701678016770383
2872025042113350083831906016770167801678016770118
2882025042113340083634009016770167801678016770105
289202504211333008345785001678016780167801677032
290202504211332008340418001678016770167801677030
291202504211331008335386501677016770167701677024
292202504211330008331361701678016780167801678083
293202504211329008317434301677016780167801677035
2942025042113280083115640016780167701678016770501
295202504211327008227527301677016760167701676032
2962025042113260082221636016770167501677016750565
297202504211325008127469201674016740167501674059
298202504211324008117589701674016740167401673031
2992025042113230081124028016740167201674016720304
300202504211322008061541001673016720167301672028
3012025042113210080568589016730167101673016710362
302202504211320007996366401671016700167101670033
3032025042113190079908548016700167001670016700167
3042025042113180079629658016710166901671016690596
30520250421131700786344630167001671016710166701830
30620250421131600755818520167101671016710167109
307202504211315007556681301671016710167201671033
308202504211314007551166401672016710167201671044
3092025042113130075438135016720167201672016710298
310202504211312007493994401673016720167301672036
311202504211311007487974901673016720167301672028
312202504211310007483292601671016720167201671029
313202504211309007478446601672016720167201671031
314202504211308007473265601671016710167101671092
315202504211307007457892401672016720167201672012
316202504211306007455886001671016720167201671044
317202504211305007448532401672016720167201671071
318202504211304007436664101672016710167201671032
319202504211303007431316401672016710167201671036
320202504211302007425299701672016710167201671032
321202504211301007419952001672016720167201672042
322202504211300007412929601671016720167201671039
323202504211259007406411101671016710167101671030
324202504211258007401398101672016710167201671037
32520250421125700739521420167101671016710167100
326202504211256007395214201671016720167201671028
327202504211255007390535101671016710167201671034
328202504211254007384853401672016720167201672024
329202504211253007380840601672016710167201671028
330202504211252007376161501671016710167101671055
33120250421125100736697100167101671016710167100
332202504211250007366971001671016720167201671033
333202504211249007361456001671016710167101671036
334202504211248007355440401672016710167201671080
335202504211247007342071801672016720167201672025
3362025042112460073378918016730167201673016720477
337202504211245007258135501672016710167201671051
338202504211244007249611001671016720167201671025
339202504211243007245433201671016710167101671046
34020250421124200723774660167201672016720167204
341202504211241007237077801673016720167301672057
342202504211240007227544001671016720167201671068
343202504211239007216179901672016720167301672094
344202504211238007200462601673016720167301672046
345202504211237007192770901672016720167201672030
346202504211236007187754901672016710167301671033
347202504211235007182237301671016730167301671042
348202504211234007175214601672016720167201672030
349202504211233007170198601672016720167201672028
350202504211232007165517001672016720167201672010
351202504211231007163845001671016710167101671023
352202504211230007160001701671016720167201671067
353202504211229007148799801672016730167301672055
3542025042112280071396013016730167201673016720446
355202504211227007065028701673016720167301672087
3562025042112260070504820016710167301674016710660
357202504211225006940073201673016720167301672053
358202504211224006931209201673016720167301672050
359202504211223006922848901672016730167301672054
3602025042112220069138197016740167601677016740304
361202504211221006862899301675016760167701675035
36220250421122000685703600167601675016790167401143
36320250421121900666551280167401671016740167101363
3642025042112180064375420016710167101672016710380
365202504211217006374014901670016700167001670024
366202504211216006370006901671016700167101670034
367202504211215006364328701670016700167051670033
368202504211214006358817551670516700167051670027
36920250421121300635430830167001670016700167000
370202504211212006354308301670016710167101670031
371202504211211006349130801671016700167101670050
37220250421121000634078050167101672016720167106
373202504211209006339777801671016710167101671044
37420250421120800633242540167101671016710167106
375202504211207006331422801671016700167101670043
376202504211206006324241001670016690167001669097
377202504211205006308045301669016690166901668085
3782025042112040062938638016700166901670016690101
379202504211203006277006301670016700167001670025
380202504211202006272831301670016700167001669035
3812025042112010062669890016700167001671016700101
3822025042112000062501214016710167101672016700396
383202504211159006183974401671016710167201671027
38420250421115800617946240167201672016720167202
385202504211157006179128001672016720167201671056
386202504211156006169768501671016710167101671031
387202504211155006164588401671016710167201671033
3882025042111540061590737016710167101672016710147
389202504211153006134509001671016720167201671033
390202504211152006128994101671016720167201671035
391202504211151006123145301671016710167101671028
392202504211150006118466501672016710167201671077
39320250421114900610559890167101671016710167100
3942025042111480061055989016710167101672016710108
395202504211147006087550801671016710167101671030
396202504211146006082537801672016720167201671078
397202504211145006069498701672016710167201671044
39820250421114400606214440167201672016720167200
399202504211143006062144401672016720167201671032
400202504211142006056796701671016710167101671030
401202504211141006051783701672016710167201671060
402202504211140006041756901672016710167201671030
40320250421113900603674330167201672016720167206
404202504211138006035740101671016720167201671040
405202504211137006029054401672016710167201671044
406202504211136006021701801672016710167201671032
407202504211135006016354301671016710167201671036
40820250421113400601033800167201672016720167204
409202504211133006009669201671016720167201671030
410202504211132006004655901672016710167201671027
411202504211131006000143801672016710167201671033
4122025042111300059946291016720167101672016710110
41320250421112900597624210167201672016720167200
414202504211128005976242101672016710167201671043
415202504211127005969055701671016710167101671023
416202504211126005965212401672016720167201671075
417202504211125005952675301672016720167201672020
418202504211124005949331301671016720167201671026
419202504211123005944986201672016720167201671044
420202504211122005937632001671016710167101671028
421202504211121005932953201672016710167201671035
4222025042111200059271041016720167101672016710126
423202504211119005906049101671016720167201671026
424202504211118005901704101672016720167201671059
42520250421111700589184400167201672016720167204
426202504211116005891175201672016720167201671028
427202504211115005886496001671016720167201671054
428202504211114005877468401671016720167201671031
429202504211113005872288001672016720167201671054
430202504211112005863261801672016720167201672030
431202504211111005858245801672016720167301671077
43220250421111000584537510167201672016720167204
433202504211109005844706301672016710167201671019
4342025042111080058415300016720167201672016710116
435202504211107005822137101672016710167201671038
436202504211106005815786901671016720167201671018
437202504211105005812777801672016710167201671027
438202504211104005808264201671016710167101670059
43920250421110300579841020167101671016710167101
4402025042111020057982431016720167001672016700133
4412025042111010057760266016700167101671016700236
44220250421110000573660480167201672016720167203
443202504211059005736103201671016710167101671033
4442025042110580057305889016710167101671016710129
445202504211057005709033001671016710167101671021
446202504211056005705523901672016710167201671077
447202504211055005692656601671016710167101671027
448202504211054005688144901671016710167101671026
449202504211053005683800301671016710167101671028
450202504211052005679121501671016710167101671031
45120250421105100567394140167201672016720167208
4522025042110500056726038016720167101672016710229
453202504211049005634336801671016720167201670083
454202504211048005620468801671016710167101670040
4552025042110470056137872016710167101671016710117
456202504211046005594236501671016710167101671040
4572025042110450055875525016700167001671016700129
458202504211044005566007901669016690166901669029
459202504211043005561167801669016690166901669071
460202504211042005549317901670016690167001669032
46120250421104100554397630167001669016700166902
462202504211040005543642401669016690167001669045
463202504211039005536131801670016700167001670013
464202504211038005533960801670016700167001670044
4652025042110370055266128016700167001670016700268
46620250421103600548185680167101670016710167003
467202504211035005481355601670016710167101670032
468202504211034005476010901671016700167101670025
469202504211033005471835801671016700167101670025
470202504211032005467660701670016700167001670023
471202504211031005463819701670016700167101670041
4722025042110300054569726016690167001670016690110
4732025042110290054386065016700166901670016690112
474202504211028005419903401669016690166901669076
4752025042110270054072190016700167201672016700308
476202504211026005355753101672016720167201672062
477202504211025005345386701672016720167201671095
478202504211024005329505401671016710167101671024
479202504211023005325495001672016715167201671022
48020250421102200532181855167151672016720167153
481202504211021005321317001672016720167201672026
482202504211020005316969801672016720167201672029
483202504211019005312121001672016720167201672028
48420250421101800530743940167301673016740167301149
485202504211017005115211001674016720167401672042
486202504211016005108188401671016710167101671024
487202504211015005104178001672016720167201672044
48820250421101400509682120167201672016720167201
4892025042110130050966540016730167101673016710190
4902025042110120050648881016720167301673016710296
491202504211011005015417601673016730167401673042
4922025042110100050083909016730167401674016720517
4932025042110090049218938016750167401675016740113
494202504211008004902977401673016720167401672025
4952025042110070048987971016740167301674016720293
496202504211006004849790101673016740167501672041
4972025042110050048429327016730167201674016710505
4982025042110040047584795016730167301674016720423
49920250421100300468771070167301670016730166901085
50020250421100200450634560167001670016700167000
501202504211001004506345601670016720167201669050
5022025042110000044979983016720167101672016690194
503202504210959004465589801671016700167101669065
5042025042109580044547365016710166901672016690572
5052025042109570043591866016710167001671016690132
506202504210956004337136901670016690167001669030
5072025042109550043321293016690167001671016690217
508202504210954004295892401670016710167101670033
509202504210953004290378201671016710167101671017
5102025042109520042875375016710167101671016710110
511202504210951004269156501670016700167001670028
512202504210950004264480501672016730167301671029
5132025042109490042596343016710167301673016710216
51420250421094800422351140167401674016740167402
5152025042109470042231766016730167301673016730169
5162025042109460041949029016730167401674016730118
517202504210945004175149801674016740167401673029
5182025042109440041702976016730167301673016720173
519202504210943004141357001673016730167301673013
520202504210942004139182101673016720167401672053
5212025042109410041303202016710167101672016690155
522202504210940004104434401671016720167201671083
523202504210939004090564501672016710167201671058
524202504210938004080870501672016720167201672019
525202504210937004077693701673016740167401672073
526202504210936004065478301674016760167601674011
527202504210935004063635601675016745167601674034
5282025042109340040579425516760167401676016730691
5292025042109330039423357516730167201673016720150
5302025042109320039172514516710167401675016700531
5312025042109310038284121516740167601676016740114
5322025042109300038093198516750167601676016750350
5332025042109290037506813516770167801679016770669
534202504210928003638425651679016790167901679030
535202504210927003633388651679016790168001679066
5362025042109260036223053516790168001681016790994
5372025042109250034553097516800167801680016770220
5382025042109240034183806516780167901680016770694
5392025042109230033019297516780167701678016770114
5402025042109220032828055516770168001680016770446
5412025042109210032079550516800168001680016800114
5422025042109200031888030516800168101682016800266
54320250421091900314409275168201679016820167902314
5442025042109180027553260516790168001680016790416
54520250421091700268545115168001678016800167802245
5462025042109160023083118516800168001683016760951
5472025042109150021485217516810168201682016810130
5482025042109140021266633516810168201682016790265
54920250421091300208213345168101681016830168001852
5502025042109120017706354516800168101681016800252
5512025042109110017282831516800168251683016800183
55220250421091000169750370168251681016830168001061
5532025042109090015190417016800167701682016770573
5542025042109080014228505016760167901681016760916
55520250421090700126904580167701670016800167002099
5562025042109060091735510167001668016790166803324
557202504210905003610394016640165701666016570153
558202504210904003355698016560167301673016560391
559202504210903002705996016730166301673016590332
56020250421090200215336701664016560166401656087
56120250421090100200923101656016540165601654074
5622025042109000018868010165401659016600165401138