Files
KissMeData/000590/min/candle-20250305.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22025030518310021831200735007350073500735005
32025030518300021831200735007350073500735000
42025030518290021831200735007350073500735000
52025030518280021831200735007350073500735000
62025030518270021831200735007350073500735000
72025030518260021831200735007350073500735000
82025030518250021831200735007350073500735000
92025030518240021831200735007350073500735000
102025030518230021831200735007350073500735000
112025030518220021831200735007350073500735000
122025030518210021831200735007350073500735000
132025030518200021831200735007350073500735000
142025030518190021831200735007350073500735000
152025030518180021831200735007350073500735000
162025030518170021831200735007350073500735000
172025030518160021831200735007350073500735000
182025030518150021831200735007350073500735000
192025030518140021831200735007350073500735000
202025030518130021831200735007350073500735000
212025030518120021831200735007350073500735000
222025030518110021831200735007350073500735000
232025030518100021831200735007350073500735000
242025030518090021831200735007350073500735000
252025030518080021831200735007350073500735000
262025030518070021831200735007350073500735000
272025030518060021831200735007350073500735000
282025030518050021831200735007350073500735000
292025030518040021831200735007350073500735000
302025030518030021831200735007350073500735000
312025030518020021831200735007350073500735000
322025030518010021831200735007350073500735005
332025030518000021831200735007350073500735000
342025030517590021831200735007350073500735000
352025030517580021831200735007350073500735000
362025030517570021831200735007350073500735000
372025030517560021831200735007350073500735000
382025030517550021831200735007350073500735000
392025030517540021831200735007350073500735000
402025030517530021831200735007350073500735000
412025030517520021831200735007350073500735000
422025030517510021831200735007350073500735000
432025030517500021831200735007350073500735000
442025030517490021831200735007350073500735000
452025030517480021831200735007350073500735000
462025030517470021831200735007350073500735000
472025030517460021831200735007350073500735000
482025030517450021831200735007350073500735000
492025030517440021831200735007350073500735000
502025030517430021831200735007350073500735000
512025030517420021831200735007350073500735000
522025030517410021831200735007350073500735000
532025030517400021831200735007350073500735000
542025030517390021831200735007350073500735000
552025030517380021831200735007350073500735000
562025030517370021831200735007350073500735000
572025030517360021831200735007350073500735000
582025030517350021831200735007350073500735000
592025030517340021831200735007350073500735000
602025030517330021831200735007350073500735000
612025030517320021831200735007350073500735000
622025030517310021831200735007350073500735005
632025030517300021831200735007350073500735000
642025030517290021831200735007350073500735000
652025030517280021831200735007350073500735000
662025030517270021831200735007350073500735000
672025030517260021831200735007350073500735000
682025030517250021831200735007350073500735000
692025030517240021831200735007350073500735000
702025030517230021831200735007350073500735000
712025030517220021831200735007350073500735000
722025030517210021831200735007350073500735000
732025030517200021831200735007350073500735000
742025030517190021831200735007350073500735000
752025030517180021831200735007350073500735000
762025030517170021831200735007350073500735000
772025030517160021831200735007350073500735000
782025030517150021831200735007350073500735000
792025030517140021831200735007350073500735000
802025030517130021831200735007350073500735000
812025030517120021831200735007350073500735000
822025030517110021831200735007350073500735000
832025030517100021831200735007350073500735000
842025030517090021831200735007350073500735000
852025030517080021831200735007350073500735000
862025030517070021831200735007350073500735000
872025030517060021831200735007350073500735000
882025030517050021831200735007350073500735000
892025030517040021831200735007350073500735000
902025030517030021831200735007350073500735000
912025030517020021831200735007350073500735000
922025030517010021831200735007350073500735005
932025030517000021831200735007350073500735000
942025030516590021831200735007350073500735000
952025030516580021831200735007350073500735000
962025030516570021831200735007350073500735000
972025030516560021831200735007350073500735000
982025030516550021831200735007350073500735000
992025030516540021831200735007350073500735000
1002025030516530021831200735007350073500735000
1012025030516520021831200735007350073500735000
1022025030516510021831200735007350073500735000
1032025030516500021831200735007350073500735000
1042025030516490021831200735007350073500735000
1052025030516480021831200735007350073500735000
1062025030516470021831200735007350073500735000
1072025030516460021831200735007350073500735000
1082025030516450021831200735007350073500735000
1092025030516440021831200735007350073500735000
1102025030516430021831200735007350073500735000
1112025030516420021831200735007350073500735000
1122025030516410021831200735007350073500735000
1132025030516400021831200735007350073500735000
1142025030516390021831200735007350073500735000
1152025030516380021831200735007350073500735000
1162025030516370021831200735007350073500735000
1172025030516360021831200735007350073500735000
1182025030516350021831200735007350073500735000
1192025030516340021831200735007350073500735000
1202025030516330021831200735007350073500735000
1212025030516320021831200735007350073500735000
1222025030516310021831200735007350073500735005
1232025030516300021831200735007350073500735000
1242025030516290021831200735007350073500735000
1252025030516280021831200735007350073500735000
1262025030516270021831200735007350073500735000
1272025030516260021831200735007350073500735000
1282025030516250021831200735007350073500735000
1292025030516240021831200735007350073500735000
1302025030516230021831200735007350073500735000
1312025030516220021831200735007350073500735000
1322025030516210021831200735007350073500735000
1332025030516200021831200735007350073500735000
1342025030516190021831200735007350073500735000
1352025030516180021831200735007350073500735000
1362025030516170021831200735007350073500735000
1372025030516160021831200735007350073500735000
1382025030516150021831200735007350073500735000
1392025030516140021831200735007350073500735000
1402025030516130021831200735007350073500735000
1412025030516120021831200735007350073500735000
1422025030516110021831200735007350073500735000
1432025030516100021831200735007350073500735000
1442025030516090021831200735007350073500735000
1452025030516080021831200735007350073500735000
1462025030516070021831200735007350073500735000
1472025030516060021831200735007350073500735000
1482025030516050021831200735007350073500735000
1492025030516040021831200735007350073500735000
1502025030516030021831200735007350073500735000
1512025030516020021831200735007350073500735000
1522025030516010021831200735007350073500735005
1532025030516000021831200735007350073500735000
1542025030515590021831200735007350073500735000
1552025030515580021831200735007350073500735000
1562025030515570021831200735007350073500735000
1572025030515560021831200735007350073500735000
1582025030515550021831200735007350073500735000
1592025030515540021831200735007350073500735000
1602025030515530021831200735007350073500735000
1612025030515520021831200735007350073500735000
1622025030515510021831200735007350073500735000
1632025030515500021831200735007350073500735000
1642025030515490021831200735007350073500735000
1652025030515480021831200735007350073500735000
1662025030515470021831200735007350073500735000
1672025030515460021831200735007350073500735000
1682025030515450021831200735007350073500735000
1692025030515440021831200735007350073500735000
1702025030515430021831200735007350073500735000
1712025030515420021831200735007350073500735000
1722025030515410021831200735007350073500735000
1732025030515400021831200735007350073500735000
1742025030515390021831200735007350073500735000
1752025030515380021831200735007350073500735000
1762025030515370021831200735007350073500735000
1772025030515360021831200735007350073500735000
1782025030515350021831200735007350073500735000
1792025030515340021831200735007350073500735000
1802025030515330021831200735007350073500735000
1812025030515320021831200735007350073500735000
1822025030515310021831200735007350073500735005
1832025030515300021831200735007350073500735005
1842025030515290021463700735007350073500735000
1852025030515280021463700735007350073500735000
1862025030515270021463700735007350073500735000
1872025030515260021463700735007350073500735000
1882025030515250021463700735007350073500735000
1892025030515240021463700735007350073500735000
1902025030515230021463700735007350073500735000
1912025030515220021463700735007350073500735000
1922025030515210021463700735007350073500735000
1932025030515200021463700735007350073500735000
1942025030515190021463700735007350073500735000
1952025030515180021463700735007350073500735000
1962025030515170021463700735007350073500735000
1972025030515160021463700735007350073500735000
1982025030515150021463700735007350073500735000
1992025030515140021463700735007350073500735000
2002025030515130021463700735007350073500735000
2012025030515120021463700735007350073500735000
2022025030515110021463700735007350073500735000
2032025030515100021463700735007350073500735000
2042025030515090021463700735007350073500735000
2052025030515080021463700735007350073500735000
2062025030515070021463700735007350073500735000
2072025030515060021463700735007350073500735000
2082025030515050021463700735007350073500735000
2092025030515040021463700735007350073500735000
2102025030515030021463700735007350073500735000
2112025030515020021463700735007350073500735001
2122025030515010021390200732007320073200732000
2132025030515000021390200732007320073200732000
2142025030514590021390200732007320073200732000
2152025030514580021390200732007320073200732000
2162025030514570021390200732007320073200732000
2172025030514560021390200732007320073200732000
2182025030514550021390200732007320073200732003
2192025030514540021170600737007370073700737000
2202025030514530021170600737007370073700737000
2212025030514520021170600737007370073700737000
2222025030514510021170600737007370073700737000
2232025030514500021170600737007370073700737000
2242025030514490021170600737007370073700737000
2252025030514480021170600737007370073700737000
2262025030514470021170600737007370073700737000
2272025030514460021170600737007370073700737000
2282025030514450021170600737007370073700737000
2292025030514440021170600737007370073700737000
2302025030514430021170600737007370073700737000
2312025030514420021170600737007370073700737000
2322025030514410021170600737007370073700737000
2332025030514400021170600737007370073700737000
2342025030514390021170600737007370073700737000
2352025030514380021170600737007370073700737000
2362025030514370021170600737007370073700737000
2372025030514360021170600737007370073700737000
2382025030514350021170600737007370073700737000
2392025030514340021170600737007370073700737000
2402025030514330021170600737007370073700737000
2412025030514320021170600737007370073700737000
2422025030514310021170600737007370073700737000
2432025030514300021170600737007370073700737000
2442025030514290021170600737007370073700737000
2452025030514280021170600737007370073700737000
2462025030514270021170600737007370073700737000
2472025030514260021170600737007370073700737000
2482025030514250021170600737007370073700737001
24920250305142400210969007370073500737007350010
2502025030514230020361000736007360073600736000
2512025030514220020361000736007360073600736000
2522025030514210020361000736007360073600736000
2532025030514200020361000736007360073600736000
2542025030514190020361000736007360073600736000
2552025030514180020361000736007360073600736000
2562025030514170020361000736007360073600736000
25720250305141600203610007360073500736007350050
2582025030514150016684900735007350073500735000
2592025030514140016684900735007340073500734003
2602025030514130016464600735007350073500735000
2612025030514120016464600735007350073500735000
2622025030514110016464600735007350073500735000
2632025030514100016464600735007350073500735000
2642025030514090016464600735007320073500732004
2652025030514080016171200731007310073100731000
2662025030514070016171200731007310073100731000
2672025030514060016171200731007310073100731000
2682025030514050016171200731007310073100731000
2692025030514040016171200731007310073100731000
2702025030514030016171200731007310073100731000
2712025030514020016171200731007310073100731000
2722025030514010016171200731007310073100731000
2732025030514000016171200731007310073100731000
2742025030513590016171200731007310073100731000
2752025030513580016171200731007310073100731000
2762025030513570016171200731007310073100731000
2772025030513560016171200731007310073100731000
2782025030513550016171200731007310073100731000
2792025030513540016171200731007310073100731006
2802025030513530015732600731007310073100731000
2812025030513520015732600731007310073100731000
2822025030513510015732600731007310073100731000
2832025030513500015732600731007310073100731000
2842025030513490015732600731007310073100731000
2852025030513480015732600731007310073100731000
2862025030513470015732600731007310073100731000
2872025030513460015732600731007310073100731000
2882025030513450015732600731007310073100731000
2892025030513440015732600731007310073100731000
2902025030513430015732600731007310073100731000
2912025030513420015732600731007310073100731000
2922025030513410015732600731007310073100731000
2932025030513400015732600731007310073100731000
2942025030513390015732600731007310073100731000
2952025030513380015732600731007310073100731000
2962025030513370015732600731007310073100731000
2972025030513360015732600731007310073100731000
2982025030513350015732600731007310073100731000
2992025030513340015732600731007310073100731000
3002025030513330015732600731007310073100731000
3012025030513320015732600731007310073100731000
3022025030513310015732600731007310073100731000
3032025030513300015732600731007310073100731000
3042025030513290015732600731007310073100731000
3052025030513280015732600731007310073100731000
3062025030513270015732600731007310073100731000
3072025030513260015732600731007310073100731000
3082025030513250015732600731007310073100731000
3092025030513240015732600731007310073100731000
3102025030513230015732600731007310073100731000
3112025030513220015732600731007310073100731002
3122025030513210015586400731007310073100731000
3132025030513200015586400731007310073100731000
3142025030513190015586400731007310073100731001
3152025030513180015513300731007310073100731000
3162025030513170015513300731007310073100731000
3172025030513160015513300731007310073100731000
3182025030513150015513300731007310073100731000
3192025030513140015513300731007310073100731000
3202025030513130015513300731007310073100731000
3212025030513120015513300731007310073100731000
3222025030513110015513300731007310073100731000
3232025030513100015513300731007310073100731000
3242025030513090015513300731007310073100731000
3252025030513080015513300731007310073100731000
3262025030513070015513300731007310073100731000
3272025030513060015513300731007310073100731000
3282025030513050015513300731007310073100731001
3292025030513040015440200730007300073000730000
3302025030513030015440200730007300073000730000
3312025030513020015440200730007300073000730002
3322025030513010015294200730007300073000730000
3332025030513000015294200730007300073000730000
3342025030512590015294200730007300073000730000
3352025030512580015294200730007300073000730000
3362025030512570015294200730007300073000730000
3372025030512560015294200730007300073000730003
3382025030512550015075200729007290072900729000
3392025030512540015075200729007290072900729001
3402025030512530015002300729007290072900729000
3412025030512520015002300729007290072900729002
3422025030512510014856500729007290072900729000
3432025030512500014856500729007290072900729004
3442025030512490014564900729007290072900729000
3452025030512480014564900729007290072900729000
3462025030512470014564900729007290072900729000
3472025030512460014564900729007290072900729000
3482025030512450014564900729007290072900729000
3492025030512440014564900729007290072900729000
3502025030512430014564900729007290072900729000
3512025030512420014564900729007290072900729003
3522025030512410014346200730007300073000730000
3532025030512400014346200730007300073000730000
3542025030512390014346200730007300073000730000
3552025030512380014346200730007300073000730000
3562025030512370014346200730007300073000730001
3572025030512360014273200730007300073000730000
3582025030512350014273200730007300073000730000
3592025030512340014273200730007300073000730000
3602025030512330014273200730007300073000730000
3612025030512320014273200730007300073000730001
3622025030512310014200200730007300073000730000
3632025030512300014200200730007300073000730002
3642025030512290014054200730007300073000730000
3652025030512280014054200730007300073000730001
3662025030512270013981200730007300073000730001
3672025030512260013908200730007300073000730000
3682025030512250013908200730007300073000730000
3692025030512240013908200730007300073000730001
3702025030512230013835200730007300073000730000
3712025030512220013835200730007300073000730003
3722025030512210013616200730007300073000730000
3732025030512200013616200730007300073000730002
3742025030512190013470200730007300073000730000
3752025030512180013470200730007300073000730000
3762025030512170013470200730007300073000730000
3772025030512160013470200730007300073000730000
3782025030512150013470200730007300073000730000
3792025030512140013470200730007300073000730001
3802025030512130013397200730007300073000730000
3812025030512120013397200730007300073000730002
3822025030512110013251200730007300073000730000
3832025030512100013251200730007300073000730001
3842025030512090013178200730007300073000730000
3852025030512080013178200730007300073000730000
3862025030512070013178200730007300073000730000
3872025030512060013178200730007300073000730000
3882025030512050013178200730007300073000730000
3892025030512040013178200730007300073000730000
3902025030512030013178200730007300073000730000
3912025030512020013178200730007300073000730002
3922025030512010013032200730007300073000730000
3932025030512000013032200730007300073000730000
3942025030511590013032200730007300073000730000
3952025030511580013032200730007300073000730000
3962025030511570013032200730007300073000730000
3972025030511560013032200730007300073000730000
3982025030511550013032200730007300073000730000
3992025030511540013032200730007300073000730001
4002025030511530012959200731007310073100731000
4012025030511520012959200731007300073100730007
4022025030511510012448000730007300073000730000
4032025030511500012448000730007300073000730000
4042025030511490012448000730007300073000730000
4052025030511480012448000730007300073000730000
4062025030511470012448000730007300073000730001
4072025030511460012375000731007310073100731000
4082025030511450012375000731007310073100731000
4092025030511440012375000731007310073100731000
4102025030511430012375000731007310073100731000
4112025030511420012375000731007310073100731000
4122025030511410012375000731007310073100731000
4132025030511400012375000731007300073100730006
4142025030511390011936500731007310073100731000
4152025030511380011936500731007310073100731000
4162025030511370011936500731007310073100731001
41720250305113600118634007310073100731007310027
418202503051135009889700730007300073000730000
419202503051134009889700730007300073000730001
420202503051133009816700730007300073000730000
421202503051132009816700730007300073000730006
422202503051131009378700730007300073000730000
423202503051130009378700730007300073000730000
424202503051129009378700730007300073000730000
425202503051128009378700730007300073000730000
426202503051127009378700730007300073000730000
427202503051126009378700730007300073000730000
428202503051125009378700730007300073000730000
429202503051124009378700730007300073000730001
430202503051123009305700731007310073100731002
431202503051122009159500731007310073100731000
432202503051121009159500731007310073100731006
433202503051120008720900730007300073000730000
434202503051119008720900730007300073000730000
435202503051118008720900730007300073000730000
436202503051117008720900730007300073000730001
437202503051116008647900732007320073200732000
438202503051115008647900732007320073200732000
439202503051114008647900732007320073200732000
440202503051113008647900732007320073200732000
441202503051112008647900732007320073200732001
442202503051111008574700736007360073600736000
443202503051110008574700736007360073600736000
444202503051109008574700736007360073600736000
445202503051108008574700736007360073600736000
446202503051107008574700736007360073600736000
447202503051106008574700736007360073600736000
448202503051105008574700736007360073600736000
449202503051104008574700736007360073600736000
450202503051103008574700736007360073600736000
451202503051102008574700736007360073600736000
452202503051101008574700736007360073600736000
453202503051100008574700736007360073600736000
454202503051059008574700736007350073600735002
455202503051058008427600731007310073100731000
456202503051057008427600731007310073100731000
457202503051056008427600731007310073100731000
458202503051055008427600731007310073100731000
459202503051054008427600731007310073100731001
460202503051053008354500736007360073600736000
461202503051052008354500736007360073600736000
462202503051051008354500736007360073600736000
463202503051050008354500736007350073600735003
464202503051049008133900736007340073600734006
465202503051048007693200731007310073100731000
466202503051047007693200731007310073100731001
467202503051046007620100732007320073200732000
468202503051045007620100732007320073200732000
469202503051044007620100732007320073200732001
470202503051043007546900736007360073600736000
471202503051042007546900736007360073600736000
472202503051041007546900736007360073600736000
473202503051040007546900736007360073600736000
474202503051039007546900736007360073600736000
475202503051038007546900736007360073600736000
476202503051037007546900736007360073600736000
477202503051036007546900736007360073600736000
478202503051035007546900736007360073600736000
479202503051034007546900736007360073600736000
480202503051033007546900736007320073600732006
481202503051032007107000732007320073200732000
482202503051031007107000732007320073200732000
483202503051030007107000732007320073200732000
484202503051029007107000732007320073200732000
485202503051028007107000732007320073200732000
486202503051027007107000732007320073200732001
487202503051026007033800736007360073600736000
488202503051025007033800736007360073600736000
489202503051024007033800736007320073600732002
490202503051023006887000736007330073600733005
491202503051022006520200732007320073200732001
492202503051021006447000736007360073600736000
493202503051020006447000736007350073600735002
494202503051019006299900738007380073800738000
495202503051018006299900738007380073800738000
496202503051017006299900738007380073800738000
497202503051016006299900738007380073800738000
498202503051015006299900738007380073800738000
499202503051014006299900738007380073800738000
500202503051013006299900738007380073800738000
501202503051012006299900738007370073800737002
502202503051011006152400731007310073100731000
503202503051010006152400731007310073100731002
504202503051009006006200738007380073800738000
505202503051008006006200738007340073800734002
506202503051007005859000734007340073400734001
507202503051006005785600738007380073800738000
508202503051005005785600738007380073800738001
509202503051004005711800733007330073300733004
510202503051003005418600733007330073300733000
511202503051002005418600733007330073300733000
512202503051001005418600733007330073300733000
513202503051000005418600733007330073300733002
514202503050959005272000739007390073900739000
515202503050958005272000739007390073900739000
516202503050957005272000739007390073900739000
517202503050956005272000739007390073900739001
518202503050955005198100738007380073800738000
519202503050954005198100738007380073800738001
520202503050953005124300738007310073800731004
521202503050952004831200731007300073100730002
522202503050951004685100734007340073400734000
523202503050950004685100734007340073400734002
524202503050949004538300738007380073800738000
525202503050948004538300738007380073800738000
526202503050947004538300738007380073800738000
527202503050946004538300738007380073800738000
528202503050945004538300738007380073800738000
529202503050944004538300738007300073800730003
530202503050943004317800737007370073700737000
531202503050942004317800737007310073700731008
532202503050941003730900731007310073100731001
533202503050940003657800733007330073300733001
534202503050939003584500729007290072900729000
535202503050938003584500729007290072900729000
536202503050937003584500729007350073700729007
537202503050936003070000735007350073500735000
5382025030509350030700007350073300735007330013
539202503050934002116300729007290072900729003
540202503050933001897600728007280072800728000
541202503050932001897600728007280072800728002
542202503050931001752000729007290072900729000
543202503050930001752000729007290072900729002
544202503050929001606200728007280072800728000
545202503050928001606200728007280072800728004
546202503050927001315000729007290072900729000
547202503050926001315000729007290072900729000
548202503050925001315000729007290072900729000
549202503050924001315000729007290072900729001
550202503050923001242100730007300073000730000
551202503050922001242100730007300073000730004
55220250305092100950100730007300073000730000
55320250305092000950100730007300073000730003
55420250305091900731100730007300073000730003
55520250305091800512100731007310073100731002
55620250305091700365900731007310073100731001
55720250305091600292800732007320073200732000
55820250305091500292800732007320073200732000
55920250305091400292800732007310073200731002
56020250305091300146500733007330073300733000
56120250305091200146500733007330073300733000
56220250305091100146500733007330073300733000
56320250305091000146500733007330073300733000
56420250305090900146500733007330073300733000
56520250305090800146500733007330073300733000
56620250305090700146500733007330073300733000
56720250305090600146500733007330073300733000
56820250305090500146500733007330073300733000
56920250305090400146500733007330073300733000
57020250305090300146500733007320073300732002
571202503050902000734007340073400734000
572202503050901000734007340073400734000
573202503050900000734007340073400734000