Files
KissMeData/227950/min/candle-20250401.csv

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202504012059006965780535435435435470760
320250401205800696578053543543543540
420250401205700696578053543543543540
520250401205600696578053543543543540
620250401205500696578053543543543540
720250401205400696578053543543543540
820250401205300696578053543543543540
920250401205200696578053543543543540
1020250401205100696578053543543543540
1120250401205000696578053543543543540
1220250401204900696578053543543543540
1320250401204800696578053543543543540
1420250401204700696578053543543543540
1520250401204600696578053543543543540
1620250401204500696578053543543543540
1720250401204400696578053543543543540
1820250401204300696578053543543543540
1920250401204200696578053543543543540
2020250401204100696578053543543543540
2120250401204000696578053543543543540
2220250401203900696578053543543543540
2320250401203800696578053543543543540
2420250401203700696578053543543543540
2520250401203600696578053543543543540
2620250401203500696578053543543543540
2720250401203400696578053543543543540
2820250401203300696578053543543543540
2920250401203200696578053543543543540
3020250401203100696578053543543543540
3120250401203000696578053543543543540
32202504012029006965780535435435435470760
3320250401202800696578053543543543540
3420250401202700696578053543543543540
3520250401202600696578053543543543540
3620250401202500696578053543543543540
3720250401202400696578053543543543540
3820250401202300696578053543543543540
3920250401202200696578053543543543540
4020250401202100696578053543543543540
4120250401202000696578053543543543540
4220250401201900696578053543543543540
4320250401201800696578053543543543540
4420250401201700696578053543543543540
4520250401201600696578053543543543540
4620250401201500696578053543543543540
4720250401201400696578053543543543540
4820250401201300696578053543543543540
4920250401201200696578053543543543540
5020250401201100696578053543543543540
5120250401201000696578053543543543540
5220250401200900696578053543543543540
5320250401200800696578053543543543540
5420250401200700696578053543543543540
5520250401200600696578053543543543540
5620250401200500696578053543543543540
5720250401200400696578053543543543540
5820250401200300696578053543543543540
5920250401200200696578053543543543540
6020250401200100696578053543543543540
6120250401200000696578053543543543540
62202504011959006965780535435435435470760
6320250401195800696578053543543543540
6420250401195700696578053543543543540
6520250401195600696578053543543543540
6620250401195500696578053543543543540
6720250401195400696578053543543543540
6820250401195300696578053543543543540
6920250401195200696578053543543543540
7020250401195100696578053543543543540
7120250401195000696578053543543543540
7220250401194900696578053543543543540
7320250401194800696578053543543543540
7420250401194700696578053543543543540
7520250401194600696578053543543543540
7620250401194500696578053543543543540
7720250401194400696578053543543543540
7820250401194300696578053543543543540
7920250401194200696578053543543543540
8020250401194100696578053543543543540
8120250401194000696578053543543543540
8220250401193900696578053543543543540
8320250401193800696578053543543543540
8420250401193700696578053543543543540
8520250401193600696578053543543543540
8620250401193500696578053543543543540
8720250401193400696578053543543543540
8820250401193300696578053543543543540
8920250401193200696578053543543543540
9020250401193100696578053543543543540
9120250401193000696578053543543543540
92202504011929006965780535435435435470760
9320250401192800696578053543543543540
9420250401192700696578053543543543540
9520250401192600696578053543543543540
9620250401192500696578053543543543540
9720250401192400696578053543543543540
9820250401192300696578053543543543540
9920250401192200696578053543543543540
10020250401192100696578053543543543540
10120250401192000696578053543543543540
10220250401191900696578053543543543540
10320250401191800696578053543543543540
10420250401191700696578053543543543540
10520250401191600696578053543543543540
10620250401191500696578053543543543540
10720250401191400696578053543543543540
10820250401191300696578053543543543540
10920250401191200696578053543543543540
11020250401191100696578053543543543540
11120250401191000696578053543543543540
11220250401190900696578053543543543540
11320250401190800696578053543543543540
11420250401190700696578053543543543540
11520250401190600696578053543543543540
11620250401190500696578053543543543540
11720250401190400696578053543543543540
11820250401190300696578053543543543540
11920250401190200696578053543543543540
12020250401190100696578053543543543540
12120250401190000696578053543543543540
122202504011859006965780535435435435470760
12320250401185800696578053543543543540
12420250401185700696578053543543543540
12520250401185600696578053543543543540
12620250401185500696578053543543543540
12720250401185400696578053543543543540
12820250401185300696578053543543543540
12920250401185200696578053543543543540
13020250401185100696578053543543543540
13120250401185000696578053543543543540
13220250401184900696578053543543543540
13320250401184800696578053543543543540
13420250401184700696578053543543543540
13520250401184600696578053543543543540
13620250401184500696578053543543543540
13720250401184400696578053543543543540
13820250401184300696578053543543543540
13920250401184200696578053543543543540
14020250401184100696578053543543543540
14120250401184000696578053543543543540
14220250401183900696578053543543543540
14320250401183800696578053543543543540
14420250401183700696578053543543543540
14520250401183600696578053543543543540
14620250401183500696578053543543543540
14720250401183400696578053543543543540
14820250401183300696578053543543543540
14920250401183200696578053543543543540
15020250401183100696578053543543543540
15120250401183000696578053543543543540
152202504011829006965780535435435435470760
15320250401182800696578053543543543540
15420250401182700696578053543543543540
15520250401182600696578053543543543540
15620250401182500696578053543543543540
15720250401182400696578053543543543540
15820250401182300696578053543543543540
15920250401182200696578053543543543540
16020250401182100696578053543543543540
16120250401182000696578053543543543540
16220250401181900696578053543543543540
16320250401181800696578053543543543540
16420250401181700696578053543543543540
16520250401181600696578053543543543540
16620250401181500696578053543543543540
16720250401181400696578053543543543540
16820250401181300696578053543543543540
16920250401181200696578053543543543540
17020250401181100696578053543543543540
17120250401181000696578053543543543540
17220250401180900696578053543543543540
17320250401180800696578053543543543540
17420250401180700696578053543543543540
17520250401180600696578053543543543540
17620250401180500696578053543543543540
17720250401180400696578053543543543540
17820250401180300696578053543543543540
17920250401180200696578053543543543540
18020250401180100696578053543543543540
18120250401180000696578053543543543540
182202504011759006965780535435435435470760
18320250401175800696578053543543543540
18420250401175700696578053543543543540
18520250401175600696578053543543543540
18620250401175500696578053543543543540
18720250401175400696578053543543543540
18820250401175300696578053543543543540
18920250401175200696578053543543543540
19020250401175100696578053543543543540
19120250401175000696578053543543543540
19220250401174900696578053543543543540
19320250401174800696578053543543543540
19420250401174700696578053543543543540
19520250401174600696578053543543543540
19620250401174500696578053543543543540
19720250401174400696578053543543543540
19820250401174300696578053543543543540
19920250401174200696578053543543543540
20020250401174100696578053543543543540
20120250401174000696578053543543543540
20220250401173900696578053543543543540
20320250401173800696578053543543543540
20420250401173700696578053543543543540
20520250401173600696578053543543543540
20620250401173500696578053543543543540
20720250401173400696578053543543543540
20820250401173300696578053543543543540
20920250401173200696578053543543543540
21020250401173100696578053543543543540
21120250401173000696578053543543543540
212202504011729006965780535435435435470760
21320250401172800696578053543543543540
21420250401172700696578053543543543540
21520250401172600696578053543543543540
21620250401172500696578053543543543540
21720250401172400696578053543543543540
21820250401172300696578053543543543540
21920250401172200696578053543543543540
22020250401172100696578053543543543540
22120250401172000696578053543543543540
22220250401171900696578053543543543540
22320250401171800696578053543543543540
22420250401171700696578053543543543540
22520250401171600696578053543543543540
22620250401171500696578053543543543540
22720250401171400696578053543543543540
22820250401171300696578053543543543540
22920250401171200696578053543543543540
23020250401171100696578053543543543540
23120250401171000696578053543543543540
23220250401170900696578053543543543540
23320250401170800696578053543543543540
23420250401170700696578053543543543540
23520250401170600696578053543543543540
23620250401170500696578053543543543540
23720250401170400696578053543543543540
23820250401170300696578053543543543540
23920250401170200696578053543543543540
24020250401170100696578053543543543540
24120250401170000696578053543543543540
242202504011659006965780535435435435470760
24320250401165800696578053543543543540
24420250401165700696578053543543543540
24520250401165600696578053543543543540
24620250401165500696578053543543543540
24720250401165400696578053543543543540
24820250401165300696578053543543543540
24920250401165200696578053543543543540
25020250401165100696578053543543543540
25120250401165000696578053543543543540
25220250401164900696578053543543543540
25320250401164800696578053543543543540
25420250401164700696578053543543543540
25520250401164600696578053543543543540
25620250401164500696578053543543543540
25720250401164400696578053543543543540
25820250401164300696578053543543543540
25920250401164200696578053543543543540
26020250401164100696578053543543543540
26120250401164000696578053543543543540
26220250401163900696578053543543543540
26320250401163800696578053543543543540
26420250401163700696578053543543543540
26520250401163600696578053543543543540
26620250401163500696578053543543543540
26720250401163400696578053543543543540
26820250401163300696578053543543543540
26920250401163200696578053543543543540
27020250401163100696578053543543543540
27120250401163000696578053543543543540
272202504011629006965780535435435435470760
27320250401162800696578053543543543540
27420250401162700696578053543543543540
27520250401162600696578053543543543540
27620250401162500696578053543543543540
27720250401162400696578053543543543540
27820250401162300696578053543543543540
27920250401162200696578053543543543540
28020250401162100696578053543543543540
28120250401162000696578053543543543540
28220250401161900696578053543543543540
28320250401161800696578053543543543540
28420250401161700696578053543543543540
28520250401161600696578053543543543540
28620250401161500696578053543543543540
28720250401161400696578053543543543540
28820250401161300696578053543543543540
28920250401161200696578053543543543540
29020250401161100696578053543543543540
29120250401161000696578053543543543540
29220250401160900696578053543543543540
29320250401160800696578053543543543540
29420250401160700696578053543543543540
29520250401160600696578053543543543540
29620250401160500696578053543543543540
29720250401160400696578053543543543540
29820250401160300696578053543543543540
29920250401160200696578053543543543540
30020250401160100696578053543543543540
30120250401160000696578053543543543540
302202504011559006965780535435435435470760
30320250401155800696578053543543543540
30420250401155700696578053543543543540
30520250401155600696578053543543543540
30620250401155500696578053543543543540
30720250401155400696578053543543543540
30820250401155300696578053543543543540
30920250401155200696578053543543543540
31020250401155100696578053543543543540
31120250401155000696578053543543543540
31220250401154900696578053543543543540
31320250401154800696578053543543543540
31420250401154700696578053543543543540
31520250401154600696578053543543543540
31620250401154500696578053543543543540
31720250401154400696578053543543543540
31820250401154300696578053543543543540
31920250401154200696578053543543543540
32020250401154100696578053543543543540
32120250401154000696578053543543543540
32220250401153900696578053543543543540
32320250401153800696578053543543543540
32420250401153700696578053543543543540
32520250401153600696578053543543543540
32620250401153500696578053543543543540
32720250401153400696578053543543543540
32820250401153300696578053543543543540
32920250401153200696578053543543543540
33020250401153100696578053543543543540
331202504011530006965780535435435435470760
33220250401152900446087653563563563560
33320250401152800446087653563563563560
33420250401152700446087653563563563560
33520250401152600446087653563563563560
33620250401152500446087653563563563560
33720250401152400446087653563563563560
33820250401152300446087653563563563560
33920250401152200446087653563563563560
34020250401152100446087653563563563560
34120250401152000446087653563563563560
34220250401151900446087653563563563560
34320250401151800446087653563563563560
34420250401151700446087653563563563561021
34520250401151600442452893553553553551
34620250401151500442449343533533533530
34720250401151400442449343533533533530
34820250401151300442449343533563563533157
3492025040115120043128116356356356356574
35020250401151100429237723563563563560
35120250401151000429237723563563563568
35220250401150900429209243543543543540
3532025040115080042920924354354354354559
35420250401150700427230383553553553550
35520250401150600427230383553553553550
35620250401150500427230383553553553550
357202504011504004272303835535535535515
35820250401150300427177133553553553550
35920250401150200427177133553553553550
360202504011501004271771335535535535523
3612025040115000042709548355355355355421
362202504011459004256009335535535535553
36320250401145800425412783553553553550
36420250401145700425412783553553553551000
3652025040114560042186278355355355355559
36620250401145500419878333553553553551
36720250401145400419874783553553553550
36820250401145300419874783553553553550
36920250401145200419874783553553553550
37020250401145100419874783553553553550
37120250401145000419874783553553553551635
37220250401144900414070533563563563561
37320250401144800414066973553553553551100
37420250401144700410161973553553553550
37520250401144600410161973553553553550
37620250401144500410161973553553553550
37720250401144400410161973553553553551
37820250401144300410158423563563563560
37920250401144200410158423563563563560
38020250401144100410158423563563563562
38120250401144000410151303543543543540
3822025040114390041015130354355355354100
38320250401143800409797203563563563560
38420250401143700409797203563563563560
38520250401143600409797203563563563560
38620250401143500409797203563563563560
38720250401143400409797203563563563562
38820250401143300409790083553553553550
38920250401143200409790083553553553550
39020250401143100409790083553553553550
39120250401143000409790083553553553551100
39220250401142900405885083563563563560
39320250401142800405885083563563563560
39420250401142700405885083563563563560
39520250401142600405885083563563563560
39620250401142500405885083563563563560
39720250401142400405885083563563563560
39820250401142300405885083563563563560
39920250401142200405885083563563563560
400202504011421004058850835635635635620
4012025040114200040581388356356356356117
40220250401141900405397363563563563566
40320250401141800405376003573573573570
40420250401141700405376003573573573570
40520250401141600405376003573573573570
40620250401141500405376003573573573570
40720250401141400405376003573573573570
40820250401141300405376003573573573571
40920250401141200405372433563563573569
41020250401141100405340383543543543540
41120250401141000405340383543543543540
41220250401140900405340383543543543540
41320250401140800405340383543543543540
41420250401140700405340383543543543542
41520250401140600405333303553553553550
41620250401140500405333303553553553550
41720250401140400405333303553553553550
4182025040114030040533330355356356355206
41920250401140200404601993573573573570
42020250401140100404601993573573573570
42120250401140000404601993573573573570
42220250401135900404601993573573573570
42320250401135800404601993573573573570
42420250401135700404601993573563573563
42520250401135600404591303553553553550
42620250401135500404591303553553553550
427202504011354004045913035535535535578
42820250401135300404314403563563563560
4292025040113520040431440356356356356198
43020250401135100403609523563563563560
43120250401135000403609523563563563560
43220250401134900403609523563563563560
43320250401134800403609523563563563560
4342025040113470040360952356356356356166
43520250401134600403018563563563563560
43620250401134500403018563563563563560
43720250401134400403018563563563563560
43820250401134300403018563563563563560
43920250401134200403018563563563563560
44020250401134100403018563563563563560
44120250401134000403018563563563563560
44220250401133900403018563563563563560
44320250401133800403018563563563563560
44420250401133700403018563563563563560
44520250401133600403018563563563563560
44620250401133500403018563563563563560
44720250401133400403018563563563563561
448202504011333004030150035635635635696
44920250401133200402673243563563563560
450202504011331004026732435635635635618
45120250401133000402609163543563563541000
45220250401132900399065923573573573570
45320250401132800399065923573573573570
45420250401132700399065923573573573570
45520250401132600399065923573573573570
45620250401132500399065923573573573570
457202504011324003990659235735735735718
45820250401132300399001663573573573570
45920250401132200399001663573573573570
46020250401132100399001663573573573570
46120250401132000399001663573573573570
46220250401131900399001663573573573570
46320250401131800399001663573573573570
46420250401131700399001663573573573570
46520250401131600399001663573573573570
46620250401131500399001663573573573570
467202504011314003990016635735635735620
46820250401131300398930283563563563560
46920250401131200398930283563563563560
47020250401131100398930283563563563560
47120250401131000398930283563563563560
47220250401130900398930283563563563560
47320250401130800398930283563563563560
47420250401130700398930283563563563561
47520250401130600398926723563563563562
4762025040113050039891960356356356356109
477202504011304003985315635735735735712
47820250401130300398488723563563563560
4792025040113020039848872356356356356188
48020250401130100397819443573573573571400
48120250401130000392821443583583583580
4822025040112590039282144358358358358188
48320250401125800392148403583583583580
484202504011257003921484035835835835835
48520250401125600392023103583583583580
48620250401125500392023103583583583582
48720250401125400392015943573583583577
4882025040112530039199094357357357357555
48920250401125200390009593573573573570
49020250401125100390009593573573573570
49120250401125000390009593573573573570
49220250401124900390009593573573573570
49320250401124800390009593573573573570
49420250401124700390009593573573573570
49520250401124600390009593573573573570
49620250401124500390009593573573573570
49720250401124400390009593573573573570
49820250401124300390009593573573573570
49920250401124200390009593573573573570
50020250401124100390009593573573573573
50120250401124000389998883563563563560
50220250401123900389998883563563563565
50320250401123800389981083563563563560
50420250401123700389981083563563563560
50520250401123600389981083563563563560
50620250401123500389981083563563563560
50720250401123400389981083563563563560
50820250401123300389981083563563563560
50920250401123200389981083563563563565
51020250401123100389963283573573573570
51120250401123000389963283573573573571
51220250401122900389959713563563563560
51320250401122800389959713563563563563
51420250401122700389949033573573573572
51520250401122600389941893543543543540
51620250401122500389941893543543543540
51720250401122400389941893543543543542
51820250401122300389934813573573573571
51920250401122200389931243573573573570
52020250401122100389931243573573573570
52120250401122000389931243573573573570
52220250401121900389931243573573573570
52320250401121800389931243573573573570
52420250401121700389931243573573573570
52520250401121600389931243573573573571
52620250401121500389927673573573573570
52720250401121400389927673573573573570
528202504011213003899276735735735735725
52920250401121200389838423573573573570
53020250401121100389838423573543573533009
53120250401121000379214033573553573554319
5322025040112090036385230355355355355200
53320250401120800363142303553553553553000
53420250401120700352492303553553553550
53520250401120600352492303553553553550
53620250401120500352492303553553553550
53720250401120400352492303553553553550
53820250401120300352492303553553553551
53920250401120200352488753553543553542
54020250401120100352481663533533533530
54120250401120000352481663533533533530
54220250401115900352481663533533533530
54320250401115800352481663533533533530
54420250401115700352481663533533533530
54520250401115600352481663533533533530
54620250401115500352481663533533533530
54720250401115400352481663533533533530
54820250401115300352481663533533533530
54920250401115200352481663533533533530
55020250401115100352481663533533533530
55120250401115000352481663533533533531
5522025040111490035247813355354355354804
55320250401114800349631963553553553550
5542025040111470034963196355355355355205
55520250401114600348904213553553553550
55620250401114500348904213553553553550
55720250401114400348904213553553553551400
55820250401114300343934213543543543540
55920250401114200343934213543543543540
56020250401114100343934213543543543543
56120250401114000343923593543543543540
56220250401113900343923593543543543541
563202504011138003439200535435435435417
56420250401113700343859873543543543541
56520250401113600343856333533533533531
5662025040111350034385280354354354354300
567202504011134003427908035335335335330
56820250401113300342684903533533533530
56920250401113200342684903533533533530
570202504011131003426849035335335335312
57120250401113000342642543533533533531003
57220250401112900339101953533533533530
5732025040111280033910195353353353353500
574202504011127003373369535335335335358
57520250401112600337132213533533533534
576202504011125003371180935235235235240
57720250401112400336977293523523523520
57820250401112300336977293523523523520
57920250401112200336977293523523523520
58020250401112100336977293523523523520
5812025040111200033697729352352352352101
58220250401111900336621773543543543540
58320250401111800336621773543543543540
58420250401111700336621773543543543544
58520250401111600336607613543543543540
58620250401111500336607613543543543540
58720250401111400336607613543543543540
58820250401111300336607613543543543540
58920250401111200336607613543543543540
59020250401111100336607613543543543540
59120250401111000336607613543543543540
59220250401110900336607613543543543540
59320250401110800336607613543543543541
59420250401110700336604073543543543540
59520250401110600336604073543543543540
5962025040111050033660407354354354354100
597202504011104003362500735235535535230000
59820250401110300230472073563563563560
59920250401110200230472073563563563560
60020250401110100230472073563563563560
60120250401110000230472073563563563560
60220250401105900230472073563563563563999
6032025040110580021623563356356356356311
60420250401105700215128473563563563560
60520250401105600215128473563563563560
60620250401105500215128473563563563560
60720250401105400215128473563563563560
60820250401105300215128473563563563560
609202504011052002151284735635635635611
61020250401105100215089313563563563560
6112025040110500021508931356356356356900
61220250401104900211885313563563563560
61320250401104800211885313563563563560
61420250401104700211885313563563563560
6152025040110460021188531356356356356500
61620250401104500210105313563563563560
61720250401104400210105313563563563560
61820250401104300210105313563563563560
61920250401104200210105313563563563561
62020250401104100210101753563563563560
62120250401104000210101753563563563560
62220250401103900210101753563563563560
62320250401103800210101753563563563560
62420250401103700210101753563563563565
625202504011036002100839535535635635559
6262025040110350020987393356356356356100
62720250401103400209517933563563563560
62820250401103300209517933563563563560
62920250401103200209517933563563563560
63020250401103100209517933563563563560
631202504011030002095179335635635635650
63220250401102900209339933553553553551
6332025040110280020933638354354354354515
6342025040110270020751328355355355355482
6352025040110260020580218355355355355518
63620250401102500203963283553553553550
63720250401102400203963283553553553550
63820250401102300203963283553553553550
63920250401102200203963283553553553552
64020250401102100203956183553553553553
64120250401102000203945533553553553550
64220250401101900203945533553553553550
64320250401101800203945533553553553550
64420250401101700203945533553553553550
64520250401101600203945533553553553550
64620250401101500203945533553553553550
647202504011014002039455335535435535487
64820250401101300203637503543543543540
64920250401101200203637503543543543540
65020250401101100203637503543543543540
651202504011010002036375035435435435418
65220250401100900203573783543543543540
65320250401100800203573783543543543540
654202504011007002035737835435435435438
65520250401100600203439263543543543540
656202504011005002034392635435435435410
65720250401100400203403863543543543541
658202504011003002034003235435435435420
659202504011002002033295235435635635432
66020250401100100203216223553553553550
661202504011000002032162235535535535536
66220250401095900203088423553553553550
66320250401095800203088423553553553555
66420250401095700203070673553553553550
66520250401095600203070673553553553550
66620250401095500203070673553553553553556
66720250401095400190446873563563563560
66820250401095300190446873563563563560
66920250401095200190446873563563563560
67020250401095100190446873563563563560
67120250401095000190446873563563563560
67220250401094900190446873563563563561
67320250401094800190443313563533563533533
67420250401094700177968913533523533521003
67520250401094600174438333503503503503028
676202504010945001638403334834934934813426
677202504010944001171007835035335335022106
6782025040109430039615833543543543542305
6792025040109420031456133553553553552163
6802025040109410023777483553553553550
6812025040109400023777483553553553550
6822025040109390023777483553553553550
68320250401093800237774835535535535560
6842025040109370023564483563563563560
68520250401093600235644835635635635643
6862025040109350023411403563563563563
6872025040109340023400723563563563561
6882025040109330023397163563563563560
6892025040109320023397163563563563560
6902025040109310023397163563563563560
6912025040109300023397163563563563561
692202504010929002339360355356356355186
6932025040109280022731793563563563560
6942025040109270022731793563563563560
6952025040109260022731793563573573561929
69620250401092500158643435835835835820
6972025040109240015792743583583583580
6982025040109230015792743583583583586
699202504010922001577126358358358358206
70020250401092100150337835835835835890
7012025040109200014711583583583583589
702202504010919001467936358358358358390
7032025040109180013283163583583583580
7042025040109170013283163583583583581
7052025040109160013279583583583583580
70620250401091500132795835835835835884
7072025040109140012978863563563563560
7082025040109130012978863563563563560
7092025040109120012978863563563563560
710202504010911001297886356357357356191
7112025040109100012297303583583583580
7122025040109090012297303583583583583
7132025040109080012286563583583583580
7142025040109070012286563583583583584
7152025040109060012272243583583583580
716202504010905001227224358358358358203
7172025040109040011545503583583583581
7182025040109030011541923583583583581315
719202504010902006834223583583583580
720202504010901006834223583583583580
721202504010900006834223583583583581909