Files
KissMeData/227950/min/candle-20250307.csv

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22025030720540013606959040940940940916301
3202503072053001360695904094094094090
4202503072052001360695904094094094090
5202503072051001360695904094094094090
6202503072050001360695904094094094090
7202503072049001360695904094094094090
8202503072048001360695904094094094090
9202503072047001360695904094094094090
10202503072046001360695904094094094090
11202503072045001360695904094094094090
12202503072044001360695904094094094090
13202503072043001360695904094094094090
14202503072042001360695904094094094090
15202503072041001360695904094094094090
16202503072040001360695904094094094090
17202503072039001360695904094094094090
18202503072038001360695904094094094090
19202503072037001360695904094094094090
20202503072036001360695904094094094090
21202503072035001360695904094094094090
22202503072034001360695904094094094090
23202503072033001360695904094094094090
24202503072032001360695904094094094090
25202503072031001360695904094094094090
26202503072030001360695904094094094090
27202503072029001360695904094094094090
28202503072028001360695904094094094090
29202503072027001360695904094094094090
30202503072026001360695904094094094090
31202503072025001360695904094094094090
322025030720240013606959040940940940916301
33202503072023001360695904094094094090
34202503072022001360695904094094094090
35202503072021001360695904094094094090
36202503072020001360695904094094094090
37202503072019001360695904094094094090
38202503072018001360695904094094094090
39202503072017001360695904094094094090
40202503072016001360695904094094094090
41202503072015001360695904094094094090
42202503072014001360695904094094094090
43202503072013001360695904094094094090
44202503072012001360695904094094094090
45202503072011001360695904094094094090
46202503072010001360695904094094094090
47202503072009001360695904094094094090
48202503072008001360695904094094094090
49202503072007001360695904094094094090
50202503072006001360695904094094094090
51202503072005001360695904094094094090
52202503072004001360695904094094094090
53202503072003001360695904094094094090
54202503072002001360695904094094094090
55202503072001001360695904094094094090
56202503072000001360695904094094094090
57202503071959001360695904094094094090
58202503071958001360695904094094094090
59202503071957001360695904094094094090
60202503071956001360695904094094094090
61202503071955001360695904094094094090
622025030719540013606959040940940940916301
63202503071953001360695904094094094090
64202503071952001360695904094094094090
65202503071951001360695904094094094090
66202503071950001360695904094094094090
67202503071949001360695904094094094090
68202503071948001360695904094094094090
69202503071947001360695904094094094090
70202503071946001360695904094094094090
71202503071945001360695904094094094090
72202503071944001360695904094094094090
73202503071943001360695904094094094090
74202503071942001360695904094094094090
75202503071941001360695904094094094090
76202503071940001360695904094094094090
77202503071939001360695904094094094090
78202503071938001360695904094094094090
79202503071937001360695904094094094090
80202503071936001360695904094094094090
81202503071935001360695904094094094090
82202503071934001360695904094094094090
83202503071933001360695904094094094090
84202503071932001360695904094094094090
85202503071931001360695904094094094090
86202503071930001360695904094094094090
87202503071929001360695904094094094090
88202503071928001360695904094094094090
89202503071927001360695904094094094090
90202503071926001360695904094094094090
91202503071925001360695904094094094090
922025030719240013606959040940940940916301
93202503071923001360695904094094094090
94202503071922001360695904094094094090
95202503071921001360695904094094094090
96202503071920001360695904094094094090
97202503071919001360695904094094094090
98202503071918001360695904094094094090
99202503071917001360695904094094094090
100202503071916001360695904094094094090
101202503071915001360695904094094094090
102202503071914001360695904094094094090
103202503071913001360695904094094094090
104202503071912001360695904094094094090
105202503071911001360695904094094094090
106202503071910001360695904094094094090
107202503071909001360695904094094094090
108202503071908001360695904094094094090
109202503071907001360695904094094094090
110202503071906001360695904094094094090
111202503071905001360695904094094094090
112202503071904001360695904094094094090
113202503071903001360695904094094094090
114202503071902001360695904094094094090
115202503071901001360695904094094094090
116202503071900001360695904094094094090
117202503071859001360695904094094094090
118202503071858001360695904094094094090
119202503071857001360695904094094094090
120202503071856001360695904094094094090
121202503071855001360695904094094094090
1222025030718540013606959040940940940916301
123202503071853001360695904094094094090
124202503071852001360695904094094094090
125202503071851001360695904094094094090
126202503071850001360695904094094094090
127202503071849001360695904094094094090
128202503071848001360695904094094094090
129202503071847001360695904094094094090
130202503071846001360695904094094094090
131202503071845001360695904094094094090
132202503071844001360695904094094094090
133202503071843001360695904094094094090
134202503071842001360695904094094094090
135202503071841001360695904094094094090
136202503071840001360695904094094094090
137202503071839001360695904094094094090
138202503071838001360695904094094094090
139202503071837001360695904094094094090
140202503071836001360695904094094094090
141202503071835001360695904094094094090
142202503071834001360695904094094094090
143202503071833001360695904094094094090
144202503071832001360695904094094094090
145202503071831001360695904094094094090
146202503071830001360695904094094094090
147202503071829001360695904094094094090
148202503071828001360695904094094094090
149202503071827001360695904094094094090
150202503071826001360695904094094094090
151202503071825001360695904094094094090
1522025030718240013606959040940940940916301
153202503071823001360695904094094094090
154202503071822001360695904094094094090
155202503071821001360695904094094094090
156202503071820001360695904094094094090
157202503071819001360695904094094094090
158202503071818001360695904094094094090
159202503071817001360695904094094094090
160202503071816001360695904094094094090
161202503071815001360695904094094094090
162202503071814001360695904094094094090
163202503071813001360695904094094094090
164202503071812001360695904094094094090
165202503071811001360695904094094094090
166202503071810001360695904094094094090
167202503071809001360695904094094094090
168202503071808001360695904094094094090
169202503071807001360695904094094094090
170202503071806001360695904094094094090
171202503071805001360695904094094094090
172202503071804001360695904094094094090
173202503071803001360695904094094094090
174202503071802001360695904094094094090
175202503071801001360695904094094094090
176202503071800001360695904094094094090
177202503071759001360695904094094094090
178202503071758001360695904094094094090
179202503071757001360695904094094094090
180202503071756001360695904094094094090
181202503071755001360695904094094094090
1822025030717540013606959040940940940916301
183202503071753001360695904094094094090
184202503071752001360695904094094094090
185202503071751001360695904094094094090
186202503071750001360695904094094094090
187202503071749001360695904094094094090
188202503071748001360695904094094094090
189202503071747001360695904094094094090
190202503071746001360695904094094094090
191202503071745001360695904094094094090
192202503071744001360695904094094094090
193202503071743001360695904094094094090
194202503071742001360695904094094094090
195202503071741001360695904094094094090
196202503071740001360695904094094094090
197202503071739001360695904094094094090
198202503071738001360695904094094094090
199202503071737001360695904094094094090
200202503071736001360695904094094094090
201202503071735001360695904094094094090
202202503071734001360695904094094094090
203202503071733001360695904094094094090
204202503071732001360695904094094094090
205202503071731001360695904094094094090
206202503071730001360695904094094094090
207202503071729001360695904094094094090
208202503071728001360695904094094094090
209202503071727001360695904094094094090
210202503071726001360695904094094094090
211202503071725001360695904094094094090
2122025030717240013606959040940940940916301
213202503071723001360695904094094094090
214202503071722001360695904094094094090
215202503071721001360695904094094094090
216202503071720001360695904094094094090
217202503071719001360695904094094094090
218202503071718001360695904094094094090
219202503071717001360695904094094094090
220202503071716001360695904094094094090
221202503071715001360695904094094094090
222202503071714001360695904094094094090
223202503071713001360695904094094094090
224202503071712001360695904094094094090
225202503071711001360695904094094094090
226202503071710001360695904094094094090
227202503071709001360695904094094094090
228202503071708001360695904094094094090
229202503071707001360695904094094094090
230202503071706001360695904094094094090
231202503071705001360695904094094094090
232202503071704001360695904094094094090
233202503071703001360695904094094094090
234202503071702001360695904094094094090
235202503071701001360695904094094094090
236202503071700001360695904094094094090
237202503071659001360695904094094094090
238202503071658001360695904094094094090
239202503071657001360695904094094094090
240202503071656001360695904094094094090
241202503071655001360695904094094094090
2422025030716540013606959040940940940916301
243202503071653001360695904094094094090
244202503071652001360695904094094094090
245202503071651001360695904094094094090
246202503071650001360695904094094094090
247202503071649001360695904094094094090
248202503071648001360695904094094094090
249202503071647001360695904094094094090
250202503071646001360695904094094094090
251202503071645001360695904094094094090
252202503071644001360695904094094094090
253202503071643001360695904094094094090
254202503071642001360695904094094094090
255202503071641001360695904094094094090
256202503071640001360695904094094094090
257202503071639001360695904094094094090
258202503071638001360695904094094094090
259202503071637001360695904094094094090
260202503071636001360695904094094094090
261202503071635001360695904094094094090
262202503071634001360695904094094094090
263202503071633001360695904094094094090
264202503071632001360695904094094094090
265202503071631001360695904094094094090
266202503071630001360695904094094094090
267202503071629001360695904094094094090
268202503071628001360695904094094094090
269202503071627001360695904094094094090
270202503071626001360695904094094094090
271202503071625001360695904094094094090
2722025030716240013606959040940940940916301
273202503071623001360695904094094094090
274202503071622001360695904094094094090
275202503071621001360695904094094094090
276202503071620001360695904094094094090
277202503071619001360695904094094094090
278202503071618001360695904094094094090
279202503071617001360695904094094094090
280202503071616001360695904094094094090
281202503071615001360695904094094094090
282202503071614001360695904094094094090
283202503071613001360695904094094094090
284202503071612001360695904094094094090
285202503071611001360695904094094094090
286202503071610001360695904094094094090
287202503071609001360695904094094094090
288202503071608001360695904094094094090
289202503071607001360695904094094094090
290202503071606001360695904094094094090
291202503071605001360695904094094094090
292202503071604001360695904094094094090
293202503071603001360695904094094094090
294202503071602001360695904094094094090
295202503071601001360695904094094094090
296202503071600001360695904094094094090
297202503071559001360695904094094094090
298202503071558001360695904094094094090
299202503071557001360695904094094094090
300202503071556001360695904094094094090
301202503071555001360695904094094094090
3022025030715540013606959040940940940916301
303202503071553001360695904094094094090
304202503071552001360695904094094094090
305202503071551001360695904094094094090
306202503071550001360695904094094094090
307202503071549001360695904094094094090
308202503071548001360695904094094094090
309202503071547001360695904094094094090
310202503071546001360695904094094094090
311202503071545001360695904094094094090
312202503071544001360695904094094094090
313202503071543001360695904094094094090
314202503071542001360695904094094094090
315202503071541001360695904094094094090
316202503071540001360695904094094094090
317202503071539001360695904094094094090
318202503071538001360695904094094094090
319202503071537001360695904094094094090
320202503071536001360695904094094094090
321202503071535001360695904094094094090
322202503071534001360695904094094094090
323202503071533001360695904094094094090
324202503071532001360695904094094094090
325202503071531001360695904094094094090
3262025030715300013606959040940940940916301
327202503071529001294024814094094094090
328202503071528001294024814094094094090
329202503071527001294024814094094094090
330202503071526001294024814094094094090
331202503071525001294024814094094094090
332202503071524001294024814094094094090
333202503071523001294024814094094094090
334202503071522001294024814094094094090
335202503071521001294024814094094094090
336202503071520001294024814094094094090
337202503071519001294024814094094094091
33820250307151800129402072407407407407200
339202503071517001293206724084084084080
34020250307151600129320672408408408408930
34120250307151500128941232408407408407993
342202503071514001285361244074074074071
343202503071513001285357174054054054050
344202503071512001285357174054054054053500
34520250307151100127118217405405405405191
34620250307151000127040862405405405405185
347202503071509001269659374064094094056639
34820250307150800124274117408408408407684
349202503071507001239956014064064064062000
35020250307150600123183601411408411408320
35120250307150500123052987406406406406200
352202503071504001229717874074054074052719
3532025030715030012187035440540640640510
354202503071502001218662984074074074070
35520250307150100121866298407407407407220
356202503071500001217767584074074074070
357202503071459001217767584074074074070
358202503071458001217767584074074074071
359202503071457001217763514054074074052116
360202503071456001209173174084084084081654
361202503071455001202424854104104104100
362202503071454001202424854104104104100
363202503071453001202424854104104104100
3642025030714520012024248541041041041013
36520250307145100120237155409408409408238
36620250307145000120140014408408408408122
367202503071449001200902384084084084080
3682025030714480012009023840840840840823
369202503071447001200808544074074074070
37020250307144600120080854407408408407362
37120250307144500119933319407407407407879
372202503071444001195755664074074074070
373202503071443001195755664074074074070
3742025030714420011957556640740740740710
3752025030714410011957149640740740740710
376202503071440001195674264064064064060
37720250307143900119567426406406406406171
3782025030714380011949800040740740740710
379202503071437001194939304074074074070
380202503071436001194939304074074074070
3812025030714350011949393040740740740730
3822025030714340011948172040740740740740
383202503071433001194654404074074074070
384202503071432001194654404074074074071
385202503071431001194650334074074074070
386202503071430001194650334074074074071
387202503071429001194646264084084084080
388202503071428001194646264084084084080
389202503071427001194646264084084084080
390202503071426001194646264084084084080
391202503071425001194646264084084084080
392202503071424001194646264084084084080
393202503071423001194646264084084084081
39420250307142200119464218406406406406313
395202503071421001193371404064064064060
396202503071420001193371404064064064060
397202503071419001193371404064064064060
398202503071418001193371404064064064061
39920250307141700119336734406406406406100
400202503071416001192961344064064064060
4012025030714150011929613440640640640637
40220250307141400119281112404404404404500
403202503071413001190791124064044074042606
404202503071412001180262444034034034030
4052025030714110011802624440340640640398958
40620250307141000780196164074074074070
40720250307140900780196164074074074070
408202503071408007801961640740740740711
40920250307140700780151394064064064060
41020250307140600780151394064064064060
41120250307140500780151394064064064060
41220250307140400780151394064064064060
41320250307140300780151394064064064064225
41420250307140200762997894074074074070
41520250307140100762997894074074074070
41620250307140000762997894074074074070
41720250307135900762997894074074074075
4182025030713580076297754406406406406387
419202503071357007614063240640640640643
42020250307135600761231744084084084080
42120250307135500761231744084084084080
4222025030713540076123174408408408408102
42320250307135300760815584064064064060
42420250307135200760815584064094094063300
425202503071351007474069041041041041029
42620250307135000747288004104104104103
42720250307134900747275704104094104091046
42820250307134800742997554094094094090
42920250307134700742997554094094094090
43020250307134600742997554094094094090
43120250307134500742997554094094094090
43220250307134400742997554094094094090
43320250307134300742997554094094094091
43420250307134200742993464084084084088
43520250307134100742960824094094094090
43620250307134000742960824094094094090
437202503071339007429608240940940940950
43820250307133800742756324094094094090
43920250307133700742756324094094094090
44020250307133600742756324094094094090
44120250307133500742756324094094094090
442202503071334007427563240940840940811
44320250307133300742711344084084084081
44420250307133200742707264084084084081
445202503071331007427031840840840840815
4462025030713300074264198409409409409102
44720250307132900742224804094094094090
44820250307132800742224804094094094090
44920250307132700742224804094084094089
45020250307132600742188074064064064062100
45120250307132500733662074064064064063000
45220250307132400721482074064064064060
4532025030713230072148207406407409406265
45420250307132200720406014084084084080
45520250307132100720406014084084084081115
45620250307132000715856814104104104100
45720250307131900715856814104104104100
45820250307131800715856814104104104100
45920250307131700715856814104104104109
46020250307131600715819914104104104101
461202503071315007158158141041041041097
46220250307131400715418114104104104100
46320250307131300715418114104104104101
46420250307131200715414014104104104100
46520250307131100715414014104104104101
46620250307131000715409914104104104101
467202503071309007154058140940940940910952
4682025030713080067061213409407409407251
469202503071307006695905440740640740652761
47020250307130600455379744054064064053001
4712025030713050044322568405405405405128
472202503071304004427072840540540540522156
4732025030713030035297548405405405405700
47420250307130200350140484054054054050
475202503071301003501404840540640640519120
47620250307130000272697484064064064066008
47720250307125900248305004074074074071
478202503071258002483009340740740740750
47920250307125700248097434084084084080
480202503071256002480974340840840840711012
481202503071255002031905240940940940912
48220250307125400203141444084084084080
48320250307125300203141444084094094081120
48420250307125200198570644094094094091
48520250307125100198566554104104104100
48620250307125000198566554104104104100
48720250307124900198566554104104104100
48820250307124800198566554104104104100
48920250307124700198566554104104104100
49020250307124600198566554104104104100
49120250307124500198566554104104104100
49220250307124400198566554104104104100
49320250307124300198566554104104104100
49420250307124200198566554104104104100
49520250307124100198566554104104104100
49620250307124000198566554104104104100
49720250307123900198566554104104104100
49820250307123800198566554104104104100
49920250307123700198566554104104104103
500202503071236001985542541041041041030
501202503071235001984312541041041041010
50220250307123400198390254104104104100
50320250307123300198390254104104104100
50420250307123200198390254104104104099
50520250307123100198353424094094094091
506202503071230001983493340840940940810
50720250307122900198308524094094094091207
5082025030712280019337189409410410409230
50920250307122700192431184094094094090
51020250307122600192431184094094094092054
511202503071225001840303240940940940918
51220250307122400183956704094094094090
5132025030712230018395670409409409409590
51420250307122200181543604094094094090
51520250307122100181543604094094094090
51620250307122000181543604094094094090
51720250307121900181543604094094094090
51820250307121800181543604094094094090
51920250307121700181543604094094094090
520202503071216001815436040940940940958
521202503071215001813063840940940940914
522202503071214001812491240940940940910192
52320250307121300139563844104104104101
52420250307121200139559744104104104100
52520250307121100139559744104104104100
52620250307121000139559744104104104100
5272025030712090013955974410410410410907
5282025030712080013584104410410410410415
529202503071207001341395441041041041013
53020250307120600134086244114114114111
53120250307120500134082134114114114110
53220250307120400134082134114114114110
53320250307120300134082134114114114110
53420250307120200134082134114114114110
535202503071201001340821341141141141128
53620250307120000133967054124124124120
537202503071159001339670541241241241217
53820250307115800133897014124124124120
53920250307115700133897014124124124120
54020250307115600133897014124124124120
54120250307115500133897014124124124120
54220250307115400133897014124124124120
54320250307115300133897014124114124119
54420250307115200133860014124124124121
54520250307115100133855894114114114110
54620250307115000133855894114114114110
54720250307114900133855894114104114102503
54820250307114800123568594114114114111
5492025030711470012356448411410411410206
55020250307114600122718024114114114110
55120250307114500122718024114114114110
55220250307114400122718024114114114110
553202503071143001227180241141141141137
55420250307114200122565954124124124120
55520250307114100122565954124124124120
55620250307114000122565954124124124120
55720250307113900122565954124124124120
55820250307113800122565954124124124120
55920250307113700122565954124124124121
56020250307113600122561834124124124120
56120250307113500122561834124124124121
56220250307113400122557714104104104100
56320250307113300122557714104104104100
56420250307113200122557714104104104100
565202503071131001225577141041041041027
566202503071130001224470141241241241221
56720250307112900122360494124124124120
56820250307112800122360494124124124121
56920250307112700122356374124124124120
57020250307112600122356374124124124126
571202503071125001223316541241241241226
57220250307112400122224534124114124119
57320250307112300122187534114114114110
5742025030711220012218753411411411411200
57520250307112100121365534114114114110
57620250307112000121365534114114114110
57720250307111900121365534114114114110
57820250307111800121365534114114114110
57920250307111700121365534114114114110
5802025030711160012136553411411411411200
58120250307111500120543534124124124120
58220250307111400120543534124124124120
58320250307111300120543534124124124120
58420250307111200120543534124124124120
58520250307111100120543534124124124125
58620250307111000120522934124124124120
58720250307110900120522934124124124120
58820250307110800120522934124124124120
58920250307110700120522934124124124121
59020250307110600120518814124124124120
59120250307110500120518814124124124120
59220250307110400120518814124124124120
59320250307110300120518814124124124120
59420250307110200120518814124124124120
59520250307110100120518814124124124120
59620250307110000120518814124124124120
59720250307105900120518814124124124121
59820250307105800120514694114114114110
5992025030710570012051469411411411411210
60020250307105600119651594124124124120
6012025030710550011965159412412412412100
60220250307105400119239594114114114110
60320250307105300119239594114114114110
60420250307105200119239594114114114110
60520250307105100119239594114114114119323
6062025030710500080922064104104104100
6072025030710490080922064104104104100
608202503071048008092206410410410410700
6092025030710470078052064104104104100
61020250307104600780520641041041041010
6112025030710450078011064104104104100
612202503071044007801106410410410410291
6132025030710430076817964104104104100
6142025030710420076817964104104104100
615202503071041007681796410410410410112
6162025030710400076358764114114114110
6172025030710390076358764114114114110
6182025030710380076358764114114114111
6192025030710370076354654114114114111
6202025030710360076350544104104104100
62120250307103500763505441041041041056
6222025030710340076120944114114114110
6232025030710330076120944114114114110
6242025030710320076120944114114114110
62520250307103100761209441141041141033
6262025030710300075985634114114114110
6272025030710290075985634114114114110
628202503071028007598563411411411411100
6292025030710270075574634114114114110
6302025030710260075574634114114114110
6312025030710250075574634114114114110
6322025030710240075574634114114114110
6332025030710230075574634114114114115
634202503071022007555408411410411410222
6352025030710210074643874114114114110
6362025030710200074643874114114114111
6372025030710190074639764104104104100
638202503071018007463976410410410410120
6392025030710170074147764104104104100
6402025030710160074147764104104104100
6412025030710150074147764104104104101
642202503071014007414366409409409409100
6432025030710130073734664104104104100
6442025030710120073734664104104104100
6452025030710110073734664104104104100
646202503071010007373466410410410410100
6472025030710090073324664104104104103
6482025030710080073312364104104104100
6492025030710070073312364104104104106
6502025030710060073287764104104104101
6512025030710050073283664104104104100
6522025030710040073283664104104104100
6532025030710030073283664104104104101
6542025030710020073279564094094094090
655202503071001007327956409409409409126
656202503071000007276422409409409409463
657202503070959007087055409409409409284
658202503070958006970899409409409409343
659202503070957006830612409409409409148
660202503070956006770080409409409409212
66120250307095500668337240940940940972
6622025030709540066539244094094094092
6632025030709530066531064094094094090
6642025030709520066531064094094094090
6652025030709510066531064094094094090
6662025030709500066531064094094094091
6672025030709490066526974104104104100
6682025030709480066526974104104104100
6692025030709470066526974104104104102
67020250307094600665187741041041041050
67120250307094500663137740941041040923
672202503070944006621949409409409409372
6732025030709430064698014114114114111
674202503070942006469390409409409409628
675202503070941006212538409409409409100
6762025030709400061716384094094094090
6772025030709390061716384094094094090
6782025030709380061716384094094094090
679202503070937006171638409410410409117
6802025030709360061237804104104104102045
6812025030709350052853304104104104105
6822025030709340052832804104104104100
6832025030709330052832804104104104100
6842025030709320052832804104104104100
68520250307093100528328041041041041018
68620250307093000527590041041041041011
68720250307092900527139041041041041056
6882025030709280052484304104104104100
68920250307092700524843041041041041071
69020250307092600521932041040941040919
69120250307092500521154841040941040919
69220250307092400520377640941041140881
6932025030709230051706874084114114082552
694202503070922004128602411411411411361
6952025030709210039802314124124124121
6962025030709200039798194124124124120
69720250307091900397981941241141241141
69820250307091800396296741141141141157
6992025030709170039395404114114114110
7002025030709160039395404114114114110
70120250307091500393954041141141141148
70220250307091400391981241141141141125
703202503070913003909537412410412410823
70420250307091200357210541241241241250
7052025030709110035515054124124124121
7062025030709100035510934134134134131
707202503070909003550680410409410409998
7082025030709080031423934104104104101
7092025030709070031419834104124124103063
7102025030709060018861474124154154114133
711202503070905001845674144144144140
71220250307090400184567414414414414353
71320250307090300384254144144144146
71420250307090200359414144144144140
715202503070901003594141441441441112
716202503070900003100341141441441130