Files
KissMeData/023900/min/candle-20250306.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22025030619100020172550909090909090909065
3202503061909002017255090909090909090900
4202503061908002017255090909090909090900
5202503061907002017255090909090909090900
6202503061906002017255090909090909090900
7202503061905002017255090909090909090900
8202503061904002017255090909090909090900
9202503061903002017255090909090909090900
10202503061902002017255090909090909090900
11202503061901002017255090909090909090900
12202503061900002017255090909090909090900
13202503061859002017255090909090909090900
14202503061858002017255090909090909090900
15202503061857002017255090909090909090900
16202503061856002017255090909090909090900
17202503061855002017255090909090909090900
18202503061854002017255090909090909090900
19202503061853002017255090909090909090900
20202503061852002017255090909090909090900
21202503061851002017255090909090909090900
22202503061850002017255090909090909090900
23202503061849002017255090909090909090900
24202503061848002017255090909090909090900
25202503061847002017255090909090909090900
26202503061846002017255090909090909090900
27202503061845002017255090909090909090900
28202503061844002017255090909090909090900
29202503061843002017255090909090909090900
30202503061842002017255090909090909090900
31202503061841002017255090909090909090900
322025030618400020172550909090909090909065
33202503061839002017255090909090909090900
34202503061838002017255090909090909090900
35202503061837002017255090909090909090900
36202503061836002017255090909090909090900
37202503061835002017255090909090909090900
38202503061834002017255090909090909090900
39202503061833002017255090909090909090900
40202503061832002017255090909090909090900
41202503061831002017255090909090909090900
42202503061830002017255090909090909090900
43202503061829002017255090909090909090900
44202503061828002017255090909090909090900
45202503061827002017255090909090909090900
46202503061826002017255090909090909090900
47202503061825002017255090909090909090900
48202503061824002017255090909090909090900
49202503061823002017255090909090909090900
50202503061822002017255090909090909090900
51202503061821002017255090909090909090900
52202503061820002017255090909090909090900
53202503061819002017255090909090909090900
54202503061818002017255090909090909090900
55202503061817002017255090909090909090900
56202503061816002017255090909090909090900
57202503061815002017255090909090909090900
58202503061814002017255090909090909090900
59202503061813002017255090909090909090900
60202503061812002017255090909090909090900
61202503061811002017255090909090909090900
622025030618100020172550909090909090909065
63202503061809002017255090909090909090900
64202503061808002017255090909090909090900
65202503061807002017255090909090909090900
66202503061806002017255090909090909090900
67202503061805002017255090909090909090900
68202503061804002017255090909090909090900
69202503061803002017255090909090909090900
70202503061802002017255090909090909090900
71202503061801002017255090909090909090900
72202503061800002017255090909090909090900
73202503061759002017255090909090909090900
74202503061758002017255090909090909090900
75202503061757002017255090909090909090900
76202503061756002017255090909090909090900
77202503061755002017255090909090909090900
78202503061754002017255090909090909090900
79202503061753002017255090909090909090900
80202503061752002017255090909090909090900
81202503061751002017255090909090909090900
82202503061750002017255090909090909090900
83202503061749002017255090909090909090900
84202503061748002017255090909090909090900
85202503061747002017255090909090909090900
86202503061746002017255090909090909090900
87202503061745002017255090909090909090900
88202503061744002017255090909090909090900
89202503061743002017255090909090909090900
90202503061742002017255090909090909090900
91202503061741002017255090909090909090900
922025030617400020172550909090909090909065
93202503061739002017255090909090909090900
94202503061738002017255090909090909090900
95202503061737002017255090909090909090900
96202503061736002017255090909090909090900
97202503061735002017255090909090909090900
98202503061734002017255090909090909090900
99202503061733002017255090909090909090900
100202503061732002017255090909090909090900
101202503061731002017255090909090909090900
102202503061730002017255090909090909090900
103202503061729002017255090909090909090900
104202503061728002017255090909090909090900
105202503061727002017255090909090909090900
106202503061726002017255090909090909090900
107202503061725002017255090909090909090900
108202503061724002017255090909090909090900
109202503061723002017255090909090909090900
110202503061722002017255090909090909090900
111202503061721002017255090909090909090900
112202503061720002017255090909090909090900
113202503061719002017255090909090909090900
114202503061718002017255090909090909090900
115202503061717002017255090909090909090900
116202503061716002017255090909090909090900
117202503061715002017255090909090909090900
118202503061714002017255090909090909090900
119202503061713002017255090909090909090900
120202503061712002017255090909090909090900
121202503061711002017255090909090909090900
1222025030617100020172550909090909090909065
123202503061709002017255090909090909090900
124202503061708002017255090909090909090900
125202503061707002017255090909090909090900
126202503061706002017255090909090909090900
127202503061705002017255090909090909090900
128202503061704002017255090909090909090900
129202503061703002017255090909090909090900
130202503061702002017255090909090909090900
131202503061701002017255090909090909090900
132202503061700002017255090909090909090900
133202503061659002017255090909090909090900
134202503061658002017255090909090909090900
135202503061657002017255090909090909090900
136202503061656002017255090909090909090900
137202503061655002017255090909090909090900
138202503061654002017255090909090909090900
139202503061653002017255090909090909090900
140202503061652002017255090909090909090900
141202503061651002017255090909090909090900
142202503061650002017255090909090909090900
143202503061649002017255090909090909090900
144202503061648002017255090909090909090900
145202503061647002017255090909090909090900
146202503061646002017255090909090909090900
147202503061645002017255090909090909090900
148202503061644002017255090909090909090900
149202503061643002017255090909090909090900
150202503061642002017255090909090909090900
151202503061641002017255090909090909090900
1522025030616400020172550909090909090909065
153202503061639002017255090909090909090900
154202503061638002017255090909090909090900
155202503061637002017255090909090909090900
156202503061636002017255090909090909090900
157202503061635002017255090909090909090900
158202503061634002017255090909090909090900
159202503061633002017255090909090909090900
160202503061632002017255090909090909090900
161202503061631002017255090909090909090900
162202503061630002017255090909090909090900
163202503061629002017255090909090909090900
164202503061628002017255090909090909090900
165202503061627002017255090909090909090900
166202503061626002017255090909090909090900
167202503061625002017255090909090909090900
168202503061624002017255090909090909090900
169202503061623002017255090909090909090900
170202503061622002017255090909090909090900
171202503061621002017255090909090909090900
172202503061620002017255090909090909090900
173202503061619002017255090909090909090900
174202503061618002017255090909090909090900
175202503061617002017255090909090909090900
176202503061616002017255090909090909090900
177202503061615002017255090909090909090900
178202503061614002017255090909090909090900
179202503061613002017255090909090909090900
180202503061612002017255090909090909090900
181202503061611002017255090909090909090900
1822025030616100020172550909090909090909065
183202503061609002017255090909090909090900
184202503061608002017255090909090909090900
185202503061607002017255090909090909090900
186202503061606002017255090909090909090900
187202503061605002017255090909090909090900
188202503061604002017255090909090909090900
189202503061603002017255090909090909090900
190202503061602002017255090909090909090900
191202503061601002017255090909090909090900
192202503061600002017255090909090909090900
193202503061559002017255090909090909090900
194202503061558002017255090909090909090900
195202503061557002017255090909090909090900
196202503061556002017255090909090909090900
197202503061555002017255090909090909090900
198202503061554002017255090909090909090900
199202503061553002017255090909090909090900
200202503061552002017255090909090909090900
201202503061551002017255090909090909090900
202202503061550002017255090909090909090900
203202503061549002017255090909090909090900
204202503061548002017255090909090909090900
205202503061547002017255090909090909090900
206202503061546002017255090909090909090900
207202503061545002017255090909090909090900
208202503061544002017255090909090909090900
209202503061543002017255090909090909090900
210202503061542002017255090909090909090900
211202503061541002017255090909090909090900
2122025030615400020172550909090909090909065
213202503061539002017255090909090909090900
214202503061538002017255090909090909090900
215202503061537002017255090909090909090900
216202503061536002017255090909090909090900
217202503061535002017255090909090909090900
218202503061534002017255090909090909090900
219202503061533002017255090909090909090900
220202503061532002017255090909090909090900
221202503061531002017255090909090909090900
2222025030615300020172550909090909090909065
223202503061529001958170091109110911091100
224202503061528001958170091109110911091100
225202503061527001958170091109110911091100
226202503061526001958170091109110911091100
227202503061525001958170091109110911091100
228202503061524001958170091109110911091100
229202503061523001958170091109110911091100
230202503061522001958170091109110911091100
231202503061521001958170091109110911091100
232202503061520001958170091109110911091100
233202503061519001958170091109100911091009
234202503061518001949974091009100910091002
235202503061517001948154091009100910091000
236202503061516001948154091009100910091001
237202503061515001947244091109110911091101
238202503061514001946333091109110911091100
239202503061513001946333091109110911091100
240202503061512001946333091109110911091100
241202503061511001946333091109110911091101
242202503061510001945422091109110911091101
2432025030615090019445110911091209120910069
244202503061508001881718091109110911091100
245202503061507001881718091109110911091100
246202503061506001881718091109110911091100
247202503061505001881718091109110911091100
248202503061504001881718091109110911091100
249202503061503001881718091109110911091100
250202503061502001881718091109110911091100
251202503061501001881718091109110911091007
252202503061500001875343091109110911091103
253202503061459001872610091109110911091100
254202503061458001872610091109110911091100
255202503061457001872610091109110911091100
256202503061456001872610091109110911091100
257202503061455001872610091109110911091100
258202503061454001872610091109110911091100
259202503061453001872610091109110911091100
260202503061452001872610091109110911091103
261202503061451001869877091209120912091200
262202503061450001869877091209120912091200
263202503061449001869877091209120912091200
264202503061448001869877091209120912091200
265202503061447001869877091209120912091200
266202503061446001869877091209120912091200
267202503061445001869877091209120912091200
268202503061444001869877091209120912091200
269202503061443001869877091209120912091200
270202503061442001869877091209120912091200
271202503061441001869877091209120912091200
272202503061440001869877091209120912091200
273202503061439001869877091209120912091200
274202503061438001869877091209120912091200
275202503061437001869877091209120912091200
276202503061436001869877091209120912091202
277202503061435001868053091209120912091200
278202503061434001868053091209120912091203
2792025030614330018653170910091109110910012
280202503061432001854388091109110911091100
281202503061431001854388091109110911091100
282202503061430001854388091109110911091101
283202503061429001853477091109110911091100
284202503061428001853477091109110911091100
285202503061427001853477091109110911091100
286202503061426001853477091109110911091101
287202503061425001852566091109110911091100
288202503061424001852566091109110911091101
289202503061423001851655091209120912091200
290202503061422001851655091209120912091200
291202503061421001851655091209120912091201
292202503061420001850743091309130913091300
293202503061419001850743091309130913091300
294202503061418001850743091309130913091300
295202503061417001850743091309130913091300
296202503061416001850743091309130913091300
297202503061415001850743091309130913091300
298202503061414001850743091309130913091300
299202503061413001850743091309130913091302
300202503061412001848917091309130913091300
301202503061411001848917091309130913091300
302202503061410001848917091309130913091300
303202503061409001848917091309130913091300
304202503061408001848917091309130913091300
305202503061407001848917091309130913091300
306202503061406001848917091309130913091300
307202503061405001848917091309130913091300
308202503061404001848917091309130913091300
309202503061403001848917091309130913091300
310202503061402001848917091309130913091300
311202503061401001848917091309130913091300
312202503061400001848917091309130913091300
313202503061359001848917091309130913091300
314202503061358001848917091309130913091300
315202503061357001848917091309130913091300
316202503061356001848917091309120913091207
317202503061355001842530090909090909090906
318202503061354001837076090909090909090900
319202503061353001837076090909090909090900
320202503061352001837076090909090909090900
321202503061351001837076090909090909090900
322202503061350001837076090909090909090900
323202503061349001837076090909090909090900
324202503061348001837076090909090909090900
325202503061347001837076090909090909090900
326202503061346001837076090909090909090900
327202503061345001837076090909090909090900
328202503061344001837076090909090909090900
329202503061343001837076090909090909090900
330202503061342001837076090909090909090905
331202503061341001832531091109110911091100
332202503061340001832531091109110911091100
3332025030613390018325310911091109110911019
334202503061338001815222091009100910091000
335202503061337001815222091009100910091000
336202503061336001815222091009100910091000
3372025030613350018152220910091009100910011
33820250306133400180521209090909090909090148
339202503061333001670680090909090909090900
3402025030613320016706800909091009100909070
341202503061331001606987091109110911091100
342202503061330001606987091109110911091100
343202503061329001606987091109110911091100
344202503061328001606987091109110911091100
345202503061327001606987091109110911091100
346202503061326001606987091109110911091100
347202503061325001606987091109110911091100
348202503061324001606987091109110911091100
349202503061323001606987091109110911091100
350202503061322001606987091109110911091100
351202503061321001606987091109110911091100
352202503061320001606987091109110911091100
353202503061319001606987091109110911091100
354202503061318001606987091109110911091100
355202503061317001606987091109110911091100
356202503061316001606987091109110911091100
357202503061315001606987091109110911091100
358202503061314001606987091109110911091100
359202503061313001606987091109110911091100
360202503061312001606987091109110911091101
361202503061311001606076091009100910091000
362202503061310001606076091009100910091000
363202503061309001606076091009100910091000
364202503061308001606076091009110911091006
365202503061307001600611091109110911091100
366202503061306001600611091109110911091100
367202503061305001600611091109110911091100
368202503061304001600611091109110911091100
369202503061303001600611091109110911091100
370202503061302001600611091109110911091100
371202503061301001600611091109110911091105
372202503061300001596056091009100910091000
373202503061259001596056091009100910091000
3742025030612580015960560910091109110910068
375202503061257001534168091109110911091100
376202503061256001534168091109110911091100
377202503061255001534168091109110911091101
378202503061254001533257091109110911091100
379202503061253001533257091109110911091100
380202503061252001533257091109110911091100
381202503061251001533257091109110911091100
382202503061250001533257091109110911091103
383202503061249001530524091009100910091000
384202503061248001530524091009100910091000
385202503061247001530524091009100910091000
386202503061246001530524091009100910091000
387202503061245001530524091009100910091006
388202503061244001525064091009100910091000
389202503061243001525064091009100910091000
3902025030612420015250640910091009100910019
391202503061241001507774091009100910091000
392202503061240001507774091009100910091000
393202503061239001507774091009100910091000
394202503061238001507774091009100910091000
3952025030612370015077740910091209120910011
39620250306123600149774409120911091209090127
397202503061235001382153091009100910091001
398202503061234001381243091009100910091000
399202503061233001381243091009100910091000
400202503061232001381243091009100910091000
401202503061231001381243091009100910091000
402202503061230001381243091009100910091001
403202503061229001380333091009100910091000
404202503061228001380333091009100910091000
405202503061227001380333091009100910091000
406202503061226001380333091009100910091001
407202503061225001379423091009100910091000
408202503061224001379423091009100910091000
409202503061223001379423091009100910091000
410202503061222001379423091009100910091000
411202503061221001379423091009100910091001
412202503061220001378513091009100910091000
413202503061219001378513091009100910091000
414202503061218001378513091009100910091000
415202503061217001378513091009100910091001
416202503061216001377603091009110911091002
417202503061215001375782091009100910091000
418202503061214001375782091009100910091000
419202503061213001375782091009100910091001
420202503061212001374872091009100910091000
421202503061211001374872091009100910091000
422202503061210001374872091009100910091000
423202503061209001374872091009100910091001
424202503061208001373962091009100910091000
425202503061207001373962091009100910091000
426202503061206001373962091009100910091000
427202503061205001373962091009100910091001
428202503061204001373052091009100910091000
429202503061203001373052091009100910091001
430202503061202001372142091009100910091000
431202503061201001372142091009100910091001
432202503061200001371232091009100910091000
433202503061159001371232091009100910091000
434202503061158001371232091009100910091000
435202503061157001371232091009100910091001
436202503061156001370322091009100910091000
437202503061155001370322091009100910091001
438202503061154001369412091009100910091001
439202503061153001368502091009100910091000
440202503061152001368502091009100910091000
441202503061151001368502091009100910091000
442202503061150001368502091009100910091003
443202503061149001365772091009100910091000
444202503061148001365772091009100910091000
445202503061147001365772091009100910091001
446202503061146001364862090909090909090900
447202503061145001364862090909090909090900
448202503061144001364862090909090909090900
449202503061143001364862090909090909090900
450202503061142001364862090909090909090900
451202503061141001364862090909090909090900
452202503061140001364862090909090909090900
453202503061139001364862090909090909090900
454202503061138001364862090909090909090900
455202503061137001364862090909090909090900
456202503061136001364862090909090909090900
45720250306113500136486209090910091009090111
458202503061134001263942090909090909090900
459202503061133001263942090909090909090900
460202503061132001263942090909090909090900
461202503061131001263942090909090909090900
462202503061130001263942090909090909090900
46320250306112900126394209090910091009090111
4642025030611280011630180909091109130909021
465202503061127001143890090909090909090900
466202503061126001143890090909090909090900
467202503061125001143890090909090909090900
4682025030611240011438900909091009110909033
469202503061123001113843090909090909090900
470202503061122001113843090909090909090900
471202503061121001113843090909090909090902
472202503061120001112025090909090909090900
473202503061119001112025090909090909090900
474202503061118001112025090909090909090900
475202503061117001112025090909090909090900
476202503061116001112025090909100910090902
477202503061115001110206090909090909090900
478202503061114001110206090909090909090900
479202503061113001110206090909090909090900
480202503061112001110206090909090909090900
481202503061111001110206090909090909090900
482202503061110001110206090909090909090900
483202503061109001110206090909090909090902
484202503061108001108388090909090909090900
485202503061107001108388090909090909090900
486202503061106001108388090909090909090900
487202503061105001108388090909090909090900
488202503061104001108388090909090909090900
489202503061103001108388090909090909090900
490202503061102001108388090909090909090903
491202503061101001105661090809080908090800
492202503061100001105661090809080908090800
493202503061059001105661090809080908090801
494202503061058001104753090909090909090900
495202503061057001104753090909090909090900
496202503061056001104753090909090909090900
497202503061055001104753090909090909090901
498202503061054001103844090809080908090800
499202503061053001103844090809080908090801
500202503061052001102936090809080908090800
501202503061051001102936090809080908090800
502202503061050001102936090809080908090801
503202503061049001102028090809080908090800
504202503061048001102028090809080908090800
5052025030610470011020280908090809080908079
506202503061046001030296090809080908090800
507202503061045001030296090809080908090800
508202503061044001030296090809080908090800
509202503061043001030296090809080908090800
510202503061042001030296090809080908090800
511202503061041001030296090809080908090800
512202503061040001030296090809080908090800
51320250306103900103029609080909091009080446
51420250306103800624569090809080908090800
51520250306103700624569090809080908090801
51620250306103600623661090809080908090800
51720250306103500623661090809080908090800
51820250306103400623661090809080908090801
51920250306103300622753090809080908090800
52020250306103200622753090809080908090800
52120250306103100622753090809080908090802
52220250306103000620937090809080908090800
52320250306102900620937090809080908090800
52420250306102800620937090809080908090801
52520250306102700620029090809080908090800
52620250306102600620029090809080908090801
52720250306102500619121090809080908090800
52820250306102400619121090809080908090800
52920250306102300619121090809080908090801
5302025030610220061821309080908090809080111
53120250306102100517425090809080908090800
53220250306102000517425090809080908090802
53320250306101900515609090809080908090800
53420250306101800515609090809080908090800
53520250306101700515609090809080908090801
53620250306101600514701090809080908090801
53720250306101500513793090809080908090801
53820250306101400512885090809080908090800
53920250306101300512885090809080908090800
54020250306101200512885090809080908090801
54120250306101100511977090809080908090800
54220250306101000511977090809080908090801
54320250306100900511069090909090909090901
54420250306100800510160090909090909090901
54520250306100700509251090809080908090801
54620250306100600508343090809080908090800
547202503061005005083430908090809080908093
54820250306100400423899090809080908090800
54920250306100300423899090809080908090800
55020250306100200423899090809080908090801
55120250306100100422991090809080908090800
55220250306100000422991090809080908090801
55320250306095900422083090809080908090800
55420250306095800422083090809080908090801
55520250306095700421175090809080908090803
55620250306095600418451090809080908090800
55720250306095500418451090809080908090801
55820250306095400417543090809080908090801
55920250306095300416635090809080908090801
56020250306095200415727090809080908090800
561202503060951004157270908090909090908058
56220250306095000363011090909090909090900
56320250306094900363011090909090909090901
56420250306094800362102090909090909090900
565202503060947003621020909090909090909059
56620250306094600308471090909090909090900
56720250306094500308471090909090909090900
568202503060944003084710909091009100909014
56920250306094300295732090909090909090900
57020250306094200295732090909090909090900
57120250306094100295732090909090909090900
57220250306094000295732090909090909090900
57320250306093900295732090909090909090900
57420250306093800295732090909090909090900
57520250306093700295732090909090909090900
57620250306093600295732090909090909090900
57720250306093500295732090909090909090900
57820250306093400295732090909090909090900
5792025030609330029573209090909090909090150
58020250306093200159382091009100910091000
58120250306093100159382091009100910091001
58220250306093000158472090909090909090900
58320250306092900158472090909090909090900
584202503060928001584720909091009100909033
58520250306092700128446091109110911091100
58620250306092600128446091109110911091100
58720250306092500128446091109110911091104
58820250306092400124802091109110911091103
58920250306092300122069091109110911091100
59020250306092200122069091109110911091100
59120250306092100122069091109110911091104
59220250306092000118425091109110911091100
59320250306091900118425091109110911091100
5942025030609180011842509110911091109110100
5952025030609170027325091109110911091100
5962025030609160027325091109110911091100
5972025030609150027325091109110911091100
5982025030609140027325091109110911091100
5992025030609130027325091109110911091100
6002025030609120027325091109110911091100
6012025030609110027325091109110911091102
60220250306091000255030911091109110911023
603202503060909004550091009100910091000
604202503060908004550091009100910091003
605202503060907001820091009100910091000
606202503060906001820091009100910091000
607202503060905001820091009100910091000
608202503060904001820091009100910091000
609202503060903001820091009100910091000
610202503060902001820091009100910091000
611202503060901001820091009100910091001
61220250306090000910091009100910091001