Files
KissMeData/067900/min/candle-20250331.csv

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202503311954001702892606160616061606160313
32025033119530017028926061606160616061600
42025033119520017028926061606160616061600
52025033119510017028926061606160616061600
62025033119500017028926061606160616061600
72025033119490017028926061606160616061600
82025033119480017028926061606160616061600
92025033119470017028926061606160616061600
102025033119460017028926061606160616061600
112025033119450017028926061606160616061600
122025033119440017028926061606160616061600
132025033119430017028926061606160616061600
142025033119420017028926061606160616061600
152025033119410017028926061606160616061600
162025033119400017028926061606160616061600
172025033119390017028926061606160616061600
182025033119380017028926061606160616061600
192025033119370017028926061606160616061600
202025033119360017028926061606160616061600
212025033119350017028926061606160616061600
222025033119340017028926061606160616061600
232025033119330017028926061606160616061600
242025033119320017028926061606160616061600
252025033119310017028926061606160616061600
262025033119300017028926061606160616061600
272025033119290017028926061606160616061600
282025033119280017028926061606160616061600
292025033119270017028926061606160616061600
302025033119260017028926061606160616061600
312025033119250017028926061606160616061600
32202503311924001702892606160616061606160313
332025033119230017028926061606160616061600
342025033119220017028926061606160616061600
352025033119210017028926061606160616061600
362025033119200017028926061606160616061600
372025033119190017028926061606160616061600
382025033119180017028926061606160616061600
392025033119170017028926061606160616061600
402025033119160017028926061606160616061600
412025033119150017028926061606160616061600
422025033119140017028926061606160616061600
432025033119130017028926061606160616061600
442025033119120017028926061606160616061600
452025033119110017028926061606160616061600
462025033119100017028926061606160616061600
472025033119090017028926061606160616061600
482025033119080017028926061606160616061600
492025033119070017028926061606160616061600
502025033119060017028926061606160616061600
512025033119050017028926061606160616061600
522025033119040017028926061606160616061600
532025033119030017028926061606160616061600
542025033119020017028926061606160616061600
552025033119010017028926061606160616061600
562025033119000017028926061606160616061600
572025033118590017028926061606160616061600
582025033118580017028926061606160616061600
592025033118570017028926061606160616061600
602025033118560017028926061606160616061600
612025033118550017028926061606160616061600
62202503311854001702892606160616061606160313
632025033118530017028926061606160616061600
642025033118520017028926061606160616061600
652025033118510017028926061606160616061600
662025033118500017028926061606160616061600
672025033118490017028926061606160616061600
682025033118480017028926061606160616061600
692025033118470017028926061606160616061600
702025033118460017028926061606160616061600
712025033118450017028926061606160616061600
722025033118440017028926061606160616061600
732025033118430017028926061606160616061600
742025033118420017028926061606160616061600
752025033118410017028926061606160616061600
762025033118400017028926061606160616061600
772025033118390017028926061606160616061600
782025033118380017028926061606160616061600
792025033118370017028926061606160616061600
802025033118360017028926061606160616061600
812025033118350017028926061606160616061600
822025033118340017028926061606160616061600
832025033118330017028926061606160616061600
842025033118320017028926061606160616061600
852025033118310017028926061606160616061600
862025033118300017028926061606160616061600
872025033118290017028926061606160616061600
882025033118280017028926061606160616061600
892025033118270017028926061606160616061600
902025033118260017028926061606160616061600
912025033118250017028926061606160616061600
92202503311824001702892606160616061606160313
932025033118230017028926061606160616061600
942025033118220017028926061606160616061600
952025033118210017028926061606160616061600
962025033118200017028926061606160616061600
972025033118190017028926061606160616061600
982025033118180017028926061606160616061600
992025033118170017028926061606160616061600
1002025033118160017028926061606160616061600
1012025033118150017028926061606160616061600
1022025033118140017028926061606160616061600
1032025033118130017028926061606160616061600
1042025033118120017028926061606160616061600
1052025033118110017028926061606160616061600
1062025033118100017028926061606160616061600
1072025033118090017028926061606160616061600
1082025033118080017028926061606160616061600
1092025033118070017028926061606160616061600
1102025033118060017028926061606160616061600
1112025033118050017028926061606160616061600
1122025033118040017028926061606160616061600
1132025033118030017028926061606160616061600
1142025033118020017028926061606160616061600
1152025033118010017028926061606160616061600
1162025033118000017028926061606160616061600
1172025033117590017028926061606160616061600
1182025033117580017028926061606160616061600
1192025033117570017028926061606160616061600
1202025033117560017028926061606160616061600
1212025033117550017028926061606160616061600
122202503311754001702892606160616061606160313
1232025033117530017028926061606160616061600
1242025033117520017028926061606160616061600
1252025033117510017028926061606160616061600
1262025033117500017028926061606160616061600
1272025033117490017028926061606160616061600
1282025033117480017028926061606160616061600
1292025033117470017028926061606160616061600
1302025033117460017028926061606160616061600
1312025033117450017028926061606160616061600
1322025033117440017028926061606160616061600
1332025033117430017028926061606160616061600
1342025033117420017028926061606160616061600
1352025033117410017028926061606160616061600
1362025033117400017028926061606160616061600
1372025033117390017028926061606160616061600
1382025033117380017028926061606160616061600
1392025033117370017028926061606160616061600
1402025033117360017028926061606160616061600
1412025033117350017028926061606160616061600
1422025033117340017028926061606160616061600
1432025033117330017028926061606160616061600
1442025033117320017028926061606160616061600
1452025033117310017028926061606160616061600
1462025033117300017028926061606160616061600
1472025033117290017028926061606160616061600
1482025033117280017028926061606160616061600
1492025033117270017028926061606160616061600
1502025033117260017028926061606160616061600
1512025033117250017028926061606160616061600
152202503311724001702892606160616061606160313
1532025033117230017028926061606160616061600
1542025033117220017028926061606160616061600
1552025033117210017028926061606160616061600
1562025033117200017028926061606160616061600
1572025033117190017028926061606160616061600
1582025033117180017028926061606160616061600
1592025033117170017028926061606160616061600
1602025033117160017028926061606160616061600
1612025033117150017028926061606160616061600
1622025033117140017028926061606160616061600
1632025033117130017028926061606160616061600
1642025033117120017028926061606160616061600
1652025033117110017028926061606160616061600
1662025033117100017028926061606160616061600
1672025033117090017028926061606160616061600
1682025033117080017028926061606160616061600
1692025033117070017028926061606160616061600
1702025033117060017028926061606160616061600
1712025033117050017028926061606160616061600
1722025033117040017028926061606160616061600
1732025033117030017028926061606160616061600
1742025033117020017028926061606160616061600
1752025033117010017028926061606160616061600
1762025033117000017028926061606160616061600
1772025033116590017028926061606160616061600
1782025033116580017028926061606160616061600
1792025033116570017028926061606160616061600
1802025033116560017028926061606160616061600
1812025033116550017028926061606160616061600
182202503311654001702892606160616061606160313
1832025033116530017028926061606160616061600
1842025033116520017028926061606160616061600
1852025033116510017028926061606160616061600
1862025033116500017028926061606160616061600
1872025033116490017028926061606160616061600
1882025033116480017028926061606160616061600
1892025033116470017028926061606160616061600
1902025033116460017028926061606160616061600
1912025033116450017028926061606160616061600
1922025033116440017028926061606160616061600
1932025033116430017028926061606160616061600
1942025033116420017028926061606160616061600
1952025033116410017028926061606160616061600
1962025033116400017028926061606160616061600
1972025033116390017028926061606160616061600
1982025033116380017028926061606160616061600
1992025033116370017028926061606160616061600
2002025033116360017028926061606160616061600
2012025033116350017028926061606160616061600
2022025033116340017028926061606160616061600
2032025033116330017028926061606160616061600
2042025033116320017028926061606160616061600
2052025033116310017028926061606160616061600
2062025033116300017028926061606160616061600
2072025033116290017028926061606160616061600
2082025033116280017028926061606160616061600
2092025033116270017028926061606160616061600
2102025033116260017028926061606160616061600
2112025033116250017028926061606160616061600
212202503311624001702892606160616061606160313
2132025033116230017028926061606160616061600
2142025033116220017028926061606160616061600
2152025033116210017028926061606160616061600
2162025033116200017028926061606160616061600
2172025033116190017028926061606160616061600
2182025033116180017028926061606160616061600
2192025033116170017028926061606160616061600
2202025033116160017028926061606160616061600
2212025033116150017028926061606160616061600
2222025033116140017028926061606160616061600
2232025033116130017028926061606160616061600
2242025033116120017028926061606160616061600
2252025033116110017028926061606160616061600
2262025033116100017028926061606160616061600
2272025033116090017028926061606160616061600
2282025033116080017028926061606160616061600
2292025033116070017028926061606160616061600
2302025033116060017028926061606160616061600
2312025033116050017028926061606160616061600
2322025033116040017028926061606160616061600
2332025033116030017028926061606160616061600
2342025033116020017028926061606160616061600
2352025033116010017028926061606160616061600
2362025033116000017028926061606160616061600
2372025033115590017028926061606160616061600
2382025033115580017028926061606160616061600
2392025033115570017028926061606160616061600
2402025033115560017028926061606160616061600
2412025033115550017028926061606160616061600
242202503311554001702892606160616061606160313
2432025033115530017028926061606160616061600
2442025033115520017028926061606160616061600
2452025033115510017028926061606160616061600
2462025033115500017028926061606160616061600
2472025033115490017028926061606160616061600
2482025033115480017028926061606160616061600
2492025033115470017028926061606160616061600
2502025033115460017028926061606160616061600
2512025033115450017028926061606160616061600
2522025033115440017028926061606160616061600
2532025033115430017028926061606160616061600
2542025033115420017028926061606160616061600
2552025033115410017028926061606160616061600
2562025033115400017028926061606160616061600
2572025033115390017028926061606160616061600
2582025033115380017028926061606160616061600
2592025033115370017028926061606160616061600
2602025033115360017028926061606160616061600
2612025033115350017028926061606160616061600
2622025033115340017028926061606160616061600
2632025033115330017028926061606160616061600
2642025033115320017028926061606160616061600
2652025033115310017028926061606160616061600
266202503311530001702892606160616061606160313
2672025033115290016836118062006200620062000
2682025033115280016836118062006200620062000
2692025033115270016836118062006200620062000
2702025033115260016836118062006200620062000
2712025033115250016836118062006200620062000
2722025033115240016836118062006200620062000
2732025033115230016836118062006200620062000
2742025033115220016836118062006200620062000
2752025033115210016836118062006200620062000
2762025033115200016836118062006200620062000
27720250331151900168361180620062006200619010
2782025033115180016829919062006200620062001
27920250331151700168292990620062006200618019
28020250331151600168175220620062006200618065
2812025033115150016777288062006200620062006
2822025033115140016773568062006200620062000
28320250331151300167735680620062006200620021
2842025033115120016760548062006200620062000
2852025033115110016760548062006200620062007
2862025033115100016756208062006200620062006
28720250331150900167524880620061806200618034
28820250331150800167314490618061806180618056
2892025033115070016696841061806180618061801
2902025033115060016696223061806180618061802
2912025033115050016694987061906190619061900
2922025033115040016694987061906190619061902
293202503311503001669374906190617061906170159
2942025033115020016595644061906190619061903
2952025033115010016593787061906170619061705528
2962025033115000013182999061806180618061801467
29720250331145900122763930619061806190618054
298202503311458001224296806180619061906180266
2992025033114570012078577061806190619061803464
300202503311456009934862062206220622062200
3012025033114550099348620622062206220622023
302202503311454009920556062206220622062201
303202503311453009919934062206220622062200
3042025033114520099199340622062206220622022
3052025033114510099062500620062006200620043
306202503311450009879590062206220622062200
307202503311449009879590062206200622061905118
308202503311448006709205062206220622062200
309202503311447006709205062206220622062200
310202503311446006709205062206220622062200
311202503311445006709205062206220622062200
312202503311444006709205062206220622062201
313202503311443006708583062106210621062105
314202503311442006705478062206220622062201
31520250331144100670485606220622062206220147
316202503311440006613422062206220622062200
3172025033114390066134220622062006220620011
318202503311438006606600062206220622062200
319202503311437006606600062206220622062200
320202503311436006606600062206220622062200
321202503311435006606600062206220622062200
322202503311434006606600062206220622062200
323202503311433006606600062206220622062200
324202503311432006606600062206220622062200
325202503311431006606600062206220622062200
326202503311430006606600062206220622062201
3272025033114290066059780621062106210621037
328202503311428006583001062206220622062107
329202503311427006578652062106210621062100
330202503311426006578652062106210621062100
331202503311425006578652062106210621062109
332202503311424006573063062106210621062103
333202503311423006571200062206220622062200
33420250331142200657120006220622062206220201
335202503311421006446178062206220622062200
3362025033114200064461780622062206220622017
3372025033114190064356040622062106220621052
338202503311418006403311062206220622062200
339202503311417006403311062206220622062200
3402025033114160064033110622062206220620024
341202503311415006388425062206220622062201
342202503311414006387803062206220622062200
3432025033114130063878030622062106220620032
344202503311412006367957062206220622062200
345202503311411006367957062206200622062004
346202503311410006365475062106220622062103
347202503311409006363611062206220622062200
348202503311408006363611062206220622062200
349202503311407006363611062206220622062200
350202503311406006363611062206220622062200
351202503311405006363611062206220622062200
352202503311404006363611062206220622062200
353202503311403006363611062206220622062200
354202503311402006363611062206220622062203
355202503311401006361745062206220622062200
356202503311400006361745062206220622062200
357202503311359006361745062206220622062201
35820250331135800636112306220620062206200101
359202503311357006298501062206220622062200
360202503311356006298501062206220622062200
361202503311355006298501062206220622062201
3622025033113540062978790622062206220620072
3632025033113530062532350620062006200620030
364202503311352006234635062206220622062200
365202503311351006234635062206220622062200
366202503311350006234635062206220622062200
367202503311349006234635062206220622062200
368202503311348006234635062206220622062201
369202503311347006234013062106210621062103
370202503311346006232150062206220622062200
371202503311345006232150062206220622062202
3722025033113440062309060622062206220622020
373202503311343006218466062206220622062201
374202503311342006217844062206220622062201
375202503311341006217222062206220622062201
376202503311340006216600062106210621062100
3772025033113390062166000621062106210621062
378202503311338006178098062106210621062101
379202503311337006177477062106210621062100
380202503311336006177477062106210621062100
3812025033113350061774770621062106210621010
382202503311334006171267062106210621062100
383202503311333006171267062106210621062102
384202503311332006170025062106210621062100
385202503311331006170025062106210621062100
386202503311330006170025062106210621062100
387202503311329006170025062106210621062100
388202503311328006170025062106210621062100
389202503311327006170025062106210621062100
390202503311326006170025062106210621062100
3912025033113250061700250621062106210621011
392202503311324006163194062106210621062100
393202503311323006163194062106210621062100
394202503311322006163194062106210621062100
395202503311321006163194062106210621062100
396202503311320006163194062106210621062100
397202503311319006163194062106210621062101
398202503311318006162573062106210621062100
399202503311317006162573062106210621062100
400202503311316006162573062106210621062100
401202503311315006162573062106210621062100
402202503311314006162573062106210621062100
403202503311313006162573062106210621062102
404202503311312006161331062106210621062101
405202503311311006160710062106210621062100
406202503311310006160710062106210621062101
407202503311309006160089062106210621062101
408202503311308006159468062106210621062100
409202503311307006159468062106210621062101
410202503311306006158847062106210621062100
411202503311305006158847062106210621062105
412202503311304006155742062106210621062102
413202503311303006154500062106210621062100
414202503311302006154500062106210621062102
415202503311301006153258062106210621062101
41620250331130000615263706210622062206210248
417202503311259005998627062306230623062300
418202503311258005998627062306230623062300
419202503311257005998627062306230623062301
420202503311256005998004062306230623062301
421202503311255005997381062306210623062102
422202503311254005996137062306230623062300
4232025033112530059961370623062306230623023
42420250331125200598180806230622062306210797
425202503311251005486776062406240624062400
426202503311250005486776062406240624062400
427202503311249005486776062406240624062400
428202503311248005486776062406240624062400
429202503311247005486776062406240624062400
430202503311246005486776062406240624062400
431202503311245005486776062406240624062400
432202503311244005486776062406240624062400
433202503311243005486776062406240624062400
434202503311242005486776062406240624062400
4352025033112410054867760624062406240624015
436202503311240005477416062406240624062400
437202503311239005477416062406240624062400
438202503311238005477416062406240624062400
439202503311237005477416062406240624062400
440202503311236005477416062406240624062400
441202503311235005477416062406240624062400
44220250331123400547741606240621062406210171
443202503311233005371222062406240624062400
4442025033112320053712220624062206240622027
445202503311231005354426062406240624062400
446202503311230005354426062406240624062400
447202503311229005354426062406240624062400
4482025033112280053544260624062106240621014
449202503311227005345720062106210621062100
450202503311226005345720062106210621062100
451202503311225005345720062106210621062100
452202503311224005345720062106210621062100
453202503311223005345720062106210621062100
4542025033112220053457200621062206220621068
455202503311221005303488062106210621062100
456202503311220005303488062106210621062100
457202503311219005303488062106210621062100
4582025033112180053034880621062106210621017
45920250331121700529293106210622062206210100
46020250331121600523080806220623062306220175
461202503311215005121956062406240624062400
462202503311214005121956062406240624062400
463202503311213005121956062406240624062403
464202503311212005120084062606260626062600
465202503311211005120084062606260626062600
466202503311210005120084062606260626062600
467202503311209005120084062606260626062600
468202503311208005120084062606260626062600
469202503311207005120084062606260626062600
470202503311206005120084062606260626062600
471202503311205005120084062606260626062600
472202503311204005120084062606260626062600
473202503311203005120084062606260626062603
474202503311202005118206062606260626062600
475202503311201005118206062606260626062600
476202503311200005118206062606260626062600
477202503311159005118206062606260626062600
47820250331115800511820606260626062606260104
479202503311157005053102062606260626062600
480202503311156005053102062606260626062600
481202503311155005053102062606260626062600
482202503311154005053102062606260626062601
483202503311153005052476062506240625062201636
484202503311152004034020062506250625062500
485202503311151004034020062506250625062500
486202503311150004034020062506250625062501
4872025033111490040333950625062506250625049
488202503311148004002770062506250625062500
489202503311147004002770062506250625062501
490202503311146004002145062406240624062400
4912025033111450040021450624062406240624012
492202503311144003994657062506250625062509
493202503311143003989032062606260626062600
494202503311142003989032062606260626062600
495202503311141003989032062606260626062600
496202503311140003989032062606260626062600
497202503311139003989032062606260626062600
498202503311138003989032062606260626062600
499202503311137003989032062606260626062601
5002025033111360039884060625062506250625043
501202503311135003961531062506250625062500
502202503311134003961531062506250625062504
503202503311133003959031062506250625062500
504202503311132003959031062506250625062500
505202503311131003959031062506250625062500
506202503311130003959031062506250625062500
507202503311129003959031062506250625062500
508202503311128003959031062506250625062500
5092025033111270039590310625062506250624012
51020250331112600395153606250626062606250152
511202503311125003856388062706270627062700
512202503311124003856388062706270627062700
513202503311123003856388062706270627062700
514202503311122003856388062706270627062700
515202503311121003856388062706270627062700
516202503311120003856388062706270627062700
517202503311119003856388062706270627062700
518202503311118003856388062706270627062700
519202503311117003856388062706270627062700
520202503311116003856388062706270627062705
521202503311115003853253062706270627062700
522202503311114003853253062706270627062700
523202503311113003853253062706270627062700
524202503311112003853253062706270627062700
525202503311111003853253062706270627062700
526202503311110003853253062706270627062703
527202503311109003851372062706270627062700
528202503311108003851372062706270627062700
52920250331110700385137206270627062706260474
530202503311106003554598062706270627062704
531202503311105003552090062806280628062800
532202503311104003552090062806280628062800
5332025033111030035520900628062806280628090
534202503311102003495570062906290629062900
535202503311101003495570062906290629062900
536202503311100003495570062906290629062900
537202503311059003495570062906290629062900
538202503311058003495570062906290629062900
539202503311057003495570062906290629062900
540202503311056003495570062906290629062900
541202503311055003495570062906290629062900
542202503311054003495570062906290629062900
543202503311053003495570062906290629062900
544202503311052003495570062906290629062905
545202503311051003492425063006300630063000
546202503311050003492425063006300630063000
547202503311049003492425063006300630063000
548202503311048003492425063006300630063000
549202503311047003492425063006300630063000
550202503311046003492425063006300630063000
551202503311045003492425063006300630063000
552202503311044003492425063006300630063000
553202503311043003492425063006300630063000
554202503311042003492425063006300630063000
555202503311041003492425063006300630063000
556202503311040003492425063006300630063000
557202503311039003492425063006300630063000
558202503311038003492425063006300630063000
559202503311037003492425063006300630063000
560202503311036003492425063006300630063000
561202503311035003492425063006300630063000
562202503311034003492425063006300630063000
563202503311033003492425063006300630063001
564202503311032003491795063006300630063000
565202503311031003491795063006300630063000
5662025033110300034917950630063006300630010
567202503311029003485495063006300630063001
56820250331102800348486506270629063006270262
569202503311027003320519062906290629062906
570202503311026003316745062906290629062901
571202503311025003316116062906290629062900
572202503311024003316116062906280629062802
573202503311023003314859062806280628062800
574202503311022003314859062806280628062800
575202503311021003314859062806280628062800
576202503311020003314859062806280628062800
577202503311019003314859062806280628062801
578202503311018003314231062806280628062800
579202503311017003314231062806280628062800
580202503311016003314231062806260628062602
581202503311015003312977062906290629062900
582202503311014003312977062906290629062900
583202503311013003312977062906290629062900
584202503311012003312977062906290629062900
585202503311011003312977062906290629062900
586202503311010003312977062906290629062900
5872025033110090033129770629062906290629010
588202503311008003306687062906290629062900
589202503311007003306687062906290629062900
590202503311006003306687062906290629062900
591202503311005003306687062906290629062901
592202503311004003306058062706270627062700
593202503311003003306058062706270627062700
5942025033110020033060580627062706270627072
595202503311001003260914062706270627062700
596202503311000003260914062706270627062700
597202503310959003260914062706270627062700
598202503310958003260914062706270627062700
599202503310957003260914062706270627062700
600202503310956003260914062706270627062700
60120250331095500326091406270625062706250101
602202503310954003197787062706270627062700
603202503310953003197787062706270627062700
604202503310952003197787062706270627062701
605202503310951003197160062706270627062705
60620250331095000319402506240624062406240125
607202503310949003116025062706270627062701
608202503310948003115398062706270627062700
609202503310947003115398062706270627062703
610202503310946003113517062706270627062700
611202503310945003113517062706270627062700
612202503310944003113517062706270627062701
6132025033109430031128900624062406240624049
614202503310942003082314062706270627062700
615202503310941003082314062706260627062501001
61620250331094000245668206270627062706260117
6172025033109390023834380626062606260626050
618202503310938002352138062706270627062700
619202503310937002352138062706270627062701
620202503310936002351511062706270627062700
621202503310935002351511062706270627062701
622202503310934002350884062706270627062703
623202503310933002349003062706270627062700
624202503310932002349003062706270627062701
6252025033109310023483760627062706270627058
6262025033109300023120100627062706270627060
627202503310929002274390062706270627062700
62820250331092800227439006270627062706270163
6292025033109270021721890627062706270627083
6302025033109260021201480627062706270627030
6312025033109250021013380627062606270626077
632202503310924002053132062606260626062602
633202503310923002051880062506250625062501
634202503310922002051255062506250625062501
63520250331092100205063006250626062606250418
636202503310920001789216062706270627062701
6372025033109190017885890627062706270627020
63820250331091800177604906270628062806270390
6392025033109170015313100628062806280628067
64020250331091600148923406330628063306280458
64120250331091500120092906330628063306280158
642202503310914001101166063206320632063200
6432025033109130011011660632063306330630056
644202503310912001065785063306330633063300
64520250331091100106578506330634063406300355
646202503310910008421250630063006300630032
647202503310909008219650628062806280628019
6482025033109080081003306280628062806280171
6492025033109070070264506280627062806270234
6502025033109060055589406280628062806280301
6512025033109050036686606270631063106270264
65220250331090400201024063106310631063100
653202503310903002010240631063106310631050
654202503310902001694740631063106310631010
6552025033109010016316406310631063106310197
65620250331090000388570637063706370637061