Files
KissMeData/004770/min/candle-20250224.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202502241844004212424405224522452245224518009
320250224184300421242440522452245224522450
420250224184200421242440522452245224522450
520250224184100421242440522452245224522450
620250224184000421242440522452245224522450
720250224183900421242440522452245224522450
820250224183800421242440522452245224522450
920250224183700421242440522452245224522450
1020250224183600421242440522452245224522450
1120250224183500421242440522452245224522450
1220250224183400421242440522452245224522450
1320250224183300421242440522452245224522450
1420250224183200421242440522452245224522450
1520250224183100421242440522452245224522450
1620250224183000421242440522452245224522450
1720250224182900421242440522452245224522450
1820250224182800421242440522452245224522450
1920250224182700421242440522452245224522450
2020250224182600421242440522452245224522450
2120250224182500421242440522452245224522450
2220250224182400421242440522452245224522450
2320250224182300421242440522452245224522450
2420250224182200421242440522452245224522450
2520250224182100421242440522452245224522450
2620250224182000421242440522452245224522450
2720250224181900421242440522452245224522450
2820250224181800421242440522452245224522450
2920250224181700421242440522452245224522450
3020250224181600421242440522452245224522450
3120250224181500421242440522452245224522450
32202502241814004212424405224522452245224518009
3320250224181300421242440522452245224522450
3420250224181200421242440522452245224522450
3520250224181100421242440522452245224522450
3620250224181000421242440522452245224522450
3720250224180900421242440522452245224522450
3820250224180800421242440522452245224522450
3920250224180700421242440522452245224522450
4020250224180600421242440522452245224522450
4120250224180500421242440522452245224522450
4220250224180400421242440522452245224522450
4320250224180300421242440522452245224522450
4420250224180200421242440522452245224522450
4520250224180100421242440522452245224522450
4620250224180000421242440522452245224522450
4720250224175900421242440522452245224522450
4820250224175800421242440522452245224522450
4920250224175700421242440522452245224522450
5020250224175600421242440522452245224522450
5120250224175500421242440522452245224522450
5220250224175400421242440522452245224522450
5320250224175300421242440522452245224522450
5420250224175200421242440522452245224522450
5520250224175100421242440522452245224522450
5620250224175000421242440522452245224522450
5720250224174900421242440522452245224522450
5820250224174800421242440522452245224522450
5920250224174700421242440522452245224522450
6020250224174600421242440522452245224522450
6120250224174500421242440522452245224522450
62202502241744004212424405224522452245224518009
6320250224174300421242440522452245224522450
6420250224174200421242440522452245224522450
6520250224174100421242440522452245224522450
6620250224174000421242440522452245224522450
6720250224173900421242440522452245224522450
6820250224173800421242440522452245224522450
6920250224173700421242440522452245224522450
7020250224173600421242440522452245224522450
7120250224173500421242440522452245224522450
7220250224173400421242440522452245224522450
7320250224173300421242440522452245224522450
7420250224173200421242440522452245224522450
7520250224173100421242440522452245224522450
7620250224173000421242440522452245224522450
7720250224172900421242440522452245224522450
7820250224172800421242440522452245224522450
7920250224172700421242440522452245224522450
8020250224172600421242440522452245224522450
8120250224172500421242440522452245224522450
8220250224172400421242440522452245224522450
8320250224172300421242440522452245224522450
8420250224172200421242440522452245224522450
8520250224172100421242440522452245224522450
8620250224172000421242440522452245224522450
8720250224171900421242440522452245224522450
8820250224171800421242440522452245224522450
8920250224171700421242440522452245224522450
9020250224171600421242440522452245224522450
9120250224171500421242440522452245224522450
92202502241714004212424405224522452245224518009
9320250224171300421242440522452245224522450
9420250224171200421242440522452245224522450
9520250224171100421242440522452245224522450
9620250224171000421242440522452245224522450
9720250224170900421242440522452245224522450
9820250224170800421242440522452245224522450
9920250224170700421242440522452245224522450
10020250224170600421242440522452245224522450
10120250224170500421242440522452245224522450
10220250224170400421242440522452245224522450
10320250224170300421242440522452245224522450
10420250224170200421242440522452245224522450
10520250224170100421242440522452245224522450
10620250224170000421242440522452245224522450
10720250224165900421242440522452245224522450
10820250224165800421242440522452245224522450
10920250224165700421242440522452245224522450
11020250224165600421242440522452245224522450
11120250224165500421242440522452245224522450
11220250224165400421242440522452245224522450
11320250224165300421242440522452245224522450
11420250224165200421242440522452245224522450
11520250224165100421242440522452245224522450
11620250224165000421242440522452245224522450
11720250224164900421242440522452245224522450
11820250224164800421242440522452245224522450
11920250224164700421242440522452245224522450
12020250224164600421242440522452245224522450
12120250224164500421242440522452245224522450
122202502241644004212424405224522452245224518009
12320250224164300421242440522452245224522450
12420250224164200421242440522452245224522450
12520250224164100421242440522452245224522450
12620250224164000421242440522452245224522450
12720250224163900421242440522452245224522450
12820250224163800421242440522452245224522450
12920250224163700421242440522452245224522450
13020250224163600421242440522452245224522450
13120250224163500421242440522452245224522450
13220250224163400421242440522452245224522450
13320250224163300421242440522452245224522450
13420250224163200421242440522452245224522450
13520250224163100421242440522452245224522450
13620250224163000421242440522452245224522450
13720250224162900421242440522452245224522450
13820250224162800421242440522452245224522450
13920250224162700421242440522452245224522450
14020250224162600421242440522452245224522450
14120250224162500421242440522452245224522450
14220250224162400421242440522452245224522450
14320250224162300421242440522452245224522450
14420250224162200421242440522452245224522450
14520250224162100421242440522452245224522450
14620250224162000421242440522452245224522450
14720250224161900421242440522452245224522450
14820250224161800421242440522452245224522450
14920250224161700421242440522452245224522450
15020250224161600421242440522452245224522450
15120250224161500421242440522452245224522450
152202502241614004212424405224522452245224518009
15320250224161300421242440522452245224522450
15420250224161200421242440522452245224522450
15520250224161100421242440522452245224522450
15620250224161000421242440522452245224522450
15720250224160900421242440522452245224522450
15820250224160800421242440522452245224522450
15920250224160700421242440522452245224522450
16020250224160600421242440522452245224522450
16120250224160500421242440522452245224522450
16220250224160400421242440522452245224522450
16320250224160300421242440522452245224522450
16420250224160200421242440522452245224522450
16520250224160100421242440522452245224522450
16620250224160000421242440522452245224522450
16720250224155900421242440522452245224522450
16820250224155800421242440522452245224522450
16920250224155700421242440522452245224522450
17020250224155600421242440522452245224522450
17120250224155500421242440522452245224522450
17220250224155400421242440522452245224522450
17320250224155300421242440522452245224522450
17420250224155200421242440522452245224522450
17520250224155100421242440522452245224522450
17620250224155000421242440522452245224522450
17720250224154900421242440522452245224522450
17820250224154800421242440522452245224522450
17920250224154700421242440522452245224522450
18020250224154600421242440522452245224522450
18120250224154500421242440522452245224522450
182202502241544004212424405224522452245224518009
18320250224154300421242440522452245224522450
18420250224154200421242440522452245224522450
18520250224154100421242440522452245224522450
18620250224154000421242440522452245224522450
18720250224153900421242440522452245224522450
18820250224153800421242440522452245224522450
18920250224153700421242440522452245224522450
19020250224153600421242440522452245224522450
19120250224153500421242440522452245224522450
19220250224153400421242440522452245224522450
19320250224153300421242440522452245224522450
19420250224153200421242440522452245224522450
19520250224153100421242440522452245224522450
196202502241530004212424405224522452245224518009
19720250224152900417199420022502250225022500
19820250224152800417199420022502250225022500
19920250224152700417199420022502250225022500
20020250224152600417199420022502250225022500
20120250224152500417199420022502250225022500
20220250224152400417199420022502250225022500
20320250224152300417199420022502250225022500
20420250224152200417199420022502250225022500
20520250224152100417199420022502250225022500
20620250224152000417199420022502250225022500
207202502241519004171994200225022452255224513763
20820250224151800414102759522452250225022455323
20920250224151700412906241522502245225022453561
2102025022415160041210556452245224522452245472
2112025022415150041199960052245224522452245401
2122025022415140041190957602250224522502245475
2132025022415130041180292352245224522502245289
21420250224151200411738040522452250225022452005
21520250224151100411287915522502250225522501321
21620250224151000410990640022502250225022451529
21720250224150900410646865022502250225022452067
21820250224150800410182460022502250225022506214
21920250224150700408784310022502250225022503244
22020250224150600408054410022452240224522401479
2212025022415050040772267202240225022502240384
22220250224150400407636481022502245225022451682
22320250224150300407258784022452245224522402931
22420250224150200406600941022402245224522404254
2252025022415010040564773502245224522452245870
22620250224150000405452420022402240224522402607
22720250224145900404868411022502245225022401730
22820250224145800404480433522452250225022401032
22920250224145700404248962522502250225022501
23020250224145600404248737522452245224522450
231202502241455004042487375224522502250224586
232202502241454004042293930225022502250225075
23320250224145300404212518022502250225022502300
234202502241452004036950180225022502250225076
235202502241451004036779180224522452245224572
236202502241450004036617540224522452245224525
237202502241449004036561415225022502250225075
23820250224144800403639266522502245225022406277
23920250224144700402230271522402245224522402540
24020250224144600401661125522402245224522401076
24120250224144500401419564022452245224522451
2422025022414440040141933952240224522452240145
243202502241443004013868220224522452245224575
24420250224144200401369984522452240224522402130
2452025022414410040089182452240224022402240500
2462025022414400040077982452240224022402240473
2472025022414390040067387252240224522452240593
2482025022414380040054099402245224522452240208
2492025022414370040049430252245224522452245196
250202502241436004004503005224522452245224576
251202502241435004004332385224522452245224575
25220250224143400400416401022452240224522352714
25320250224143300399809783522402245224522401599
25420250224143200399451570022452240224522402100
25520250224143100398980310022452245224522451125
2562025022414300039872774752245224522452245109
257202502241429003987032770224522452245224575
25820250224142800398686439522452245224522353366
25920250224142700397932904022402240224022401
2602025022414260039793268002240224022402240300
261202502241425003978654800224522452245224575
2622025022414240039784864252245224522452245208
263202502241423003978019465224522402245224078
2642025022414220039778443652245224522452245373
26520250224142100397700698022402240224022400
26620250224142000397700698022402240224022401591
2672025022414190039734431402240224022402240142
26820250224141800397312506022402240224022401858
26920250224141700396896314022402245224522401075
270202502241416003966552265224522452245224575
2712025022414150039663838902245224022452240392
2722025022414140039655058052240224522452240366
273202502241413003964685585223522402240223512030
27420250224141200393778192522452245224522451744
2752025022414110039338666452245225022502245328
276202502241410003933129670225022502250225075
2772025022414090039329609202250225022502250718
278202502241408003931345420225522552255225576
27920250224140700393117404022552255225522502438
280202502241406003925688160225522552255225581
28120250224140500392550550522502255225522501010
282202502241404003923227980225522502255224519220
28320250224140300388001051022452245224522452244
28420250224140200387497273022502245225022458373
2852025022414010038561620302245224022452235620
286202502241400003854773045224522452245224576
287202502241359003854602425223022502250223010225
288202502241358003831767335225022502250225076
28920250224135700383159633522402245224522404460
29020250224135600382158494022402235225022351051
29120250224135500381923144022502245225022356697
29220250224135400380419167522452245224522451
29320250224135300380418943022352240224022353300
2942025022413520037967989302240224022402240310
2952025022413510037961045302240224022452235305
2962025022413500037954214552240223522402235547
2972025022413490037941961852245224522452245575
298202502241348003792905310224522452245224575
299202502241347003792736935224522452245224579
30020250224134600379255958022452235224522352
301202502241345003792555100224522452245224576
302202502241344003792384480224522452245224575
3032025022413430037922161052245223522452230381
30420250224134200379136518022452245224522452101
3052025022413410037866484352235223522352235500
30620250224134000378553093522352235224522354
307202502241339003785521985224522352245223577
30820250224133800378534913022452235224522354629
309202502241337003774962555224522352245223584
31020250224133600377477405522452240224522352540
3112025022413350037690901452240224022402240779
31220250224133400376734518522402240224522401011
31320250224133300376508054022452245224522407698
3142025022413320037478035302245224522452240346
3152025022413310037470267852245224522452245226
316202502241330003746519415224522452245224588
317202502241329003746321855223022402245223019015
318202502241328003703848270224022452245224086
319202502241327003703655250224522452245224582
320202502241326003703471160224522452245224575
321202502241325003703302785224522402245224077
3222025022413240037031299252245224522452245121
323202502241323003702858280224522402245224088
32420250224132200370266077522452245224522451
3252025022413210037026585302240224022452240204
32620250224132000370220086522352235224022351774
32720250224131900369823559522352240224022351572
3282025022413180036947214852240224022402240186
32920250224131700369430484522402240224022405518
330202502241316003681944525224022402240224077
3312025022413150036817720452240224022402240297
332202502241314003681106765224022402240224075
3332025022413130036809387652240224022402240175
33420250224131200368054676522402235224022351498
3352025022413110036771987302235223522352235762
3362025022413100036754956602235224022402235978
3372025022413090036733074402240224022402240800
3382025022413080036715154402240224522452235228
33920250224130700367100462022352245224522351265
34020250224130600366817659522452245224522452826
3412025022413050036618322252245225022502245733
34220250224130400366018601522502250225022404077
343202502241303003651052765225022502250225075
344202502241302003650884015225022502250225077
345202502241301003650710765225022502250225080
346202502241300003650530765225022502250225080
34720250224125900365035076522502245225022404359
34820250224125800364056592022402240224022405895
349202502241257003627361120224022402240224083
350202502241256003627175200224022402240224081
3512025022412550036269937602240224022402240315
35220250224125400362628816022402235224022351840
353202502241253003622175755224022402240224083
35420250224125200362198983522402240224022352015
3552025022412510036174859002240223522402235180
3562025022412500036170832202235224522452235346
3572025022412490036163080902240224022402240587
35820250224124800361499321022352235223522351
3592025022412470036149909752240224022402240477
3602025022412460036139224952240224022402235380
3612025022412450036130713102235223522352235254
3622025022412440036125036202235223522352235537
363202502241243003611303425224522452245224577
36420250224124200361113056022352245224522355605
3652025022412410035986026352245224022452240420
36620250224124000359766011022402245225022351312
36720250224123900359471988522552255225522552275
3682025022412380035895897602255224522552245256
36920250224123700358901503022552255225522551445
3702025022412360035857565552250226022602250212
371202502241235003585279170225522502255224016474
3722025022412340035481810252250225022502240450
37320250224123300354717142522502240225022403564
374202502241232003539167085224022552255224014452
37520250224123100350674363022502250225522451863
37620250224123000350255139022502245225022451176
37720250224122900349991125022402245224522404846
37820250224122800348905427022452245225022458930
3792025022412270034690038802250225022502250651
38020250224122600346753913022502250225022457338
38120250224122500345102864022502255226022503141
38220250224122400344395797522552255225522556783
38320250224122300342866231022552250225522505514
3842025022412220034162332452250225022502250175
38520250224122100341583949522502245225022451379
3862025022412200034127413602250224022552240124
38720250224121900341246272022552250225522453766
3882025022412180034039819952250225022502250793
38920250224121700340219774522552245225522452046
390202502241216003397594405224522452255224511360
39120250224121500337201219522402235224022307234
39220250224121400335587361022352240224522355333
3932025022412130033439528452235224022402235374
39420250224121200334311590522402240224522355577
395202502241211003330624730225022502255224024827
396202502241210003274915700225022552255224529428
397202502241209003208580940224522152260221573293
39820250224120800304415130522202220222022201333
399202502241207003041192045222522252225222575
400202502241206003041025170222522252225222585
4012025022412050030408360452225222522252225205
40220250224120400304037992022252225222522251091
4032025022412030030379524452225222522252225226
40420250224120200303744959522252220222522153305
4052025022412010030301058452215222022202215175
4062025022412000030297178452220222022202215422
40720250224115900302878242522202220222022151375
4082025022411580030257362952220221522202215114
409202502241157003025483325221522202225221551
410202502241156003025370095222522252225222576
411202502241155003025200995222522252225222585
4122025022411540030250118702225222522252225281
41320250224115300302438664522252220222522153133
4142025022411520030174436602220223022302220788
4152025022411510030156915552225222522252225175
41620250224115000301530218022252225222522202274
4172025022411490030102475302225222522252225195
4182025022411480030098136552225223022302225682
419202502241147003008294045222522252230222511977
4202025022411460029816122602225222022252220384
42120250224114500298075977522202215222022155217
4222025022411440029691780852220222022202220276
423202502241143002968565365222022102220221017510
4242025022411420029298552002210221522152210675
42520250224114100292836307522152215221522158
42620250224114000292834535522102210221022101181
42720250224113900292573534522102210221022100
4282025022411380029257353452210221022102210730
42920250224113700292412204522102215221522104330
430202502241136002914551245221522152215221575
4312025022411350029143851202215221022152210816
432202502241134002912581710221522152215221575
433202502241133002912415585221522152215221599
4342025022411320029121963002215221522152210107
4352025022411310029119593002215221522152210815
4362025022411300029101560052215221522152215148
43720250224112900290982818522152215221522158963
43820250224112800288997514022152220222022154245
43920250224112700288055124522202220222022201075
44020250224112600287816474522202220222022203971
44120250224112500286934912522152220222022156301
4422025022411240028553920052220222022202220276
44320250224112300285477928522202220222022151046
4442025022411220028524572152220221522202215768
4452025022411210028507541552215221522152215287
446202502241120002850118450221522102215221015205
4472025022411190028164457152210221522152210972
448202502241118002814297220221522102215221065
44920250224111700281415332022102210221022105
45020250224111600281414227022052210221022051879
45120250224111500280999198022102210221022106497
4522025022411140027956336102205220522052205904
453202502241113002793640290220522002205220081
4542025022411120027934617102200220022002200518
45520250224111100279232211022002200220022000
45620250224111000279232211022002200220022000
4572025022411090027923221102200220022002200530
4582025022411080027911561102200220022002200100
45920250224110700279093611022002200220022000
4602025022411060027909361102200220522052200150
4612025022411050027906056902205220522052205350
46220250224110400278983394022052200220522001440
4632025022411030027866589902200220022002200130
464202502241102002786372990220022052205220076
465202502241101002786205415220522052205220575
46620250224110000278604004022052200220521953292
46720250224105900277880726022002205220522002199
4682025022410580027739690852205220022052200952
469202502241057002771874435220522052205220586
47020250224105600277168480522102205221022051885
47120250224105500276751896022002200220522001953
4722025022410540027632223102205220522052200430
47320250224105300276227529522102200221022002603
474202502241052002756525865221022102210221075
47520250224105100275636011522102210221022101377
47620250224105000275331694522052205221022056583
4772025022410490027387814302205220522052205158
4782025022410480027384330402205220022052200159
47920250224104700273808319522002210221021952212
4802025022410460027332167902200220022002200111
48120250224104500273297259022002200220022000
482202502241044002732972590220022052205220076
4832025022410430027328050152210220022102200468
48420250224104200273177464522002200220022001874
4852025022410410027276518452200220022002200153
48620250224104000272731524522002200220022001075
4872025022410390027249502452200220022002200100
4882025022410380027247302452195221022102195509
48920250224103700272360986022102210221522052819
49020250224103600271738486522002200220022001075
49120250224103500271501986522002200220022000
4922025022410340027150198652200219522002195562
49320250224103300271378377521952195219521950
4942025022410320027137837752195221022102195226
495202502241031002713286715221022052210220555
4962025022410300027131651702195219521952195362
4972025022410290027123705802195219521952195401
4982025022410280027114903852195219521952195266
49920250224102700271090651521952200220021959322
50020250224102600269043904522102200221022004821
50120250224102500267983263522002200220022000
50220250224102400267983263522002200220022001301
503202502241023002676970435221522102215221086
5042025022410220026767803252210221022102210576
50520250224102100267550736522152210221522101496
50620250224102000267219974022002205220522001090
50720250224101900266979902022052205220522051000
50820250224101800266759402022052205220522052565
5092025022410170026619381952205220522052205703
51020250224101600266038808022002200220022000
51120250224101500266038808022002200220022001380
51220250224101400265735208021952195219521951676
5132025022410130026536732602195219521952195200
51420250224101200265323426021952200220021905440
51520250224101100264129447021952195220021954906
51620250224101000263052564521952185220021851216
517202502241009002627867365218522102210218029620
518202502241008002563076185219022102210219016586
5192025022410070025266380102210221022102205685
52020250224100600252512719022102200221022009075
52120250224100500250515150522002200220022002077
52220250224100400250058210522002200220021951775
5232025022410030024966850552195220022002195714
52420250224100200249511625522002195220021952013
5252025022410010024906928352200220022002200526
52620250224100000248953563522002195220021958285
5272025022409590024713490602195219521952195979
5282025022409580024692001552195219521952195564
5292025022409570024679621752195219521952195644
5302025022409560024665485952195219522002195778
53120250224095500246484049521952195219521909746
5322025022409540024434548952195219521952195150
53320250224095300244312564522002200220021953409
53420250224095200243564084522002200220021951536
5352025022409510024322617652205220022052200171
5362025022409500024318853302200220022002200344
53720250224094900243112853022002200220021958461
53820250224094800241251727022052205220522005907
53920250224094700239951954522052210221022001499
54020250224094600239621131522052205221022002242
54120250224094500239127062522052210221022051929
54220250224094400238701714522052205220522055
543202502240943002387006120221022202225220516204
54420250224094200235115093522202215222022105165
54520250224094100233972090522152215221522151531
54620250224094000233632974022152215222022104235
54720250224093900232694016022202215222022053405
54820250224093800231939843522152205221522052221
5492025022409370023144952752205220022052200459
550202502240936002313483205220022002210220012338
55120250224093500228633226522052205221522057643
5522025022409340022694491102205221022102200565
55320250224093300226820337522052195220521907016
55420250224093200225280963021902210221021909445
55520250224093100223208528022052200220521951084
55620250224093000222969939021952200220521955344
55720250224092900221794461522002195220021951268
5582025022409280022151613452205220022102195640
55920250224092700221375108522002205220522002742
560202502240926002207711815221521902220218510097
561202502240925002185585560219021952195219027271
562202502240924002125787800219522052205219528268
56320250224092300206350546022102210221522056203
56420250224092200204980185522102210221522106815
56520250224092100203474043022202210222022055306
566202502240920002022998685221022252225221013483
56720250224091900199317476022252225222522203439
56820250224091800198553122022202215222522156211
56920250224091700197174766022152215221522102289
570202502240916001966679755220522102220220519937
57120250224091500192263023522152210221522058886
57220250224091400190299158522152215221522059535
573202502240913001881939310220522252225220514187
574202502240912001850565260222522202230221514033
575202502240911001819429340222022102225219547810
576202502240910001713994990221022302240220545054
577202502240909001614049725224022602260222032529
578202502240908001541415480226022302260223026605
579202502240907001481689890222522352235222023503
580202502240906001429348650223022402245222521796
581202502240905001380681920224022352250223525777
582202502240904001322903245223522602270223546080
583202502240903001219152725227522502300225089276
584202502240902001015658050225022652270224539575
585202502240901009262346452260226522852235121797
586202502240900006520651102270230023002225286084