Files
KissMeData/328380/min/candle-20250408.csv

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22025040820540032613358882882882882989
320250408205300326133588828828828820
420250408205200326133588828828828820
520250408205100326133588828828828820
620250408205000326133588828828828820
720250408204900326133588828828828820
820250408204800326133588828828828820
920250408204700326133588828828828820
1020250408204600326133588828828828820
1120250408204500326133588828828828820
1220250408204400326133588828828828820
1320250408204300326133588828828828820
1420250408204200326133588828828828820
1520250408204100326133588828828828820
1620250408204000326133588828828828820
1720250408203900326133588828828828820
1820250408203800326133588828828828820
1920250408203700326133588828828828820
2020250408203600326133588828828828820
2120250408203500326133588828828828820
2220250408203400326133588828828828820
2320250408203300326133588828828828820
2420250408203200326133588828828828820
2520250408203100326133588828828828820
2620250408203000326133588828828828820
2720250408202900326133588828828828820
2820250408202800326133588828828828820
2920250408202700326133588828828828820
3020250408202600326133588828828828820
3120250408202500326133588828828828820
322025040820240032613358882882882882989
3320250408202300326133588828828828820
3420250408202200326133588828828828820
3520250408202100326133588828828828820
3620250408202000326133588828828828820
3720250408201900326133588828828828820
3820250408201800326133588828828828820
3920250408201700326133588828828828820
4020250408201600326133588828828828820
4120250408201500326133588828828828820
4220250408201400326133588828828828820
4320250408201300326133588828828828820
4420250408201200326133588828828828820
4520250408201100326133588828828828820
4620250408201000326133588828828828820
4720250408200900326133588828828828820
4820250408200800326133588828828828820
4920250408200700326133588828828828820
5020250408200600326133588828828828820
5120250408200500326133588828828828820
5220250408200400326133588828828828820
5320250408200300326133588828828828820
5420250408200200326133588828828828820
5520250408200100326133588828828828820
5620250408200000326133588828828828820
5720250408195900326133588828828828820
5820250408195800326133588828828828820
5920250408195700326133588828828828820
6020250408195600326133588828828828820
6120250408195500326133588828828828820
622025040819540032613358882882882882989
6320250408195300326133588828828828820
6420250408195200326133588828828828820
6520250408195100326133588828828828820
6620250408195000326133588828828828820
6720250408194900326133588828828828820
6820250408194800326133588828828828820
6920250408194700326133588828828828820
7020250408194600326133588828828828820
7120250408194500326133588828828828820
7220250408194400326133588828828828820
7320250408194300326133588828828828820
7420250408194200326133588828828828820
7520250408194100326133588828828828820
7620250408194000326133588828828828820
7720250408193900326133588828828828820
7820250408193800326133588828828828820
7920250408193700326133588828828828820
8020250408193600326133588828828828820
8120250408193500326133588828828828820
8220250408193400326133588828828828820
8320250408193300326133588828828828820
8420250408193200326133588828828828820
8520250408193100326133588828828828820
8620250408193000326133588828828828820
8720250408192900326133588828828828820
8820250408192800326133588828828828820
8920250408192700326133588828828828820
9020250408192600326133588828828828820
9120250408192500326133588828828828820
922025040819240032613358882882882882989
9320250408192300326133588828828828820
9420250408192200326133588828828828820
9520250408192100326133588828828828820
9620250408192000326133588828828828820
9720250408191900326133588828828828820
9820250408191800326133588828828828820
9920250408191700326133588828828828820
10020250408191600326133588828828828820
10120250408191500326133588828828828820
10220250408191400326133588828828828820
10320250408191300326133588828828828820
10420250408191200326133588828828828820
10520250408191100326133588828828828820
10620250408191000326133588828828828820
10720250408190900326133588828828828820
10820250408190800326133588828828828820
10920250408190700326133588828828828820
11020250408190600326133588828828828820
11120250408190500326133588828828828820
11220250408190400326133588828828828820
11320250408190300326133588828828828820
11420250408190200326133588828828828820
11520250408190100326133588828828828820
11620250408190000326133588828828828820
11720250408185900326133588828828828820
11820250408185800326133588828828828820
11920250408185700326133588828828828820
12020250408185600326133588828828828820
12120250408185500326133588828828828820
1222025040818540032613358882882882882989
12320250408185300326133588828828828820
12420250408185200326133588828828828820
12520250408185100326133588828828828820
12620250408185000326133588828828828820
12720250408184900326133588828828828820
12820250408184800326133588828828828820
12920250408184700326133588828828828820
13020250408184600326133588828828828820
13120250408184500326133588828828828820
13220250408184400326133588828828828820
13320250408184300326133588828828828820
13420250408184200326133588828828828820
13520250408184100326133588828828828820
13620250408184000326133588828828828820
13720250408183900326133588828828828820
13820250408183800326133588828828828820
13920250408183700326133588828828828820
14020250408183600326133588828828828820
14120250408183500326133588828828828820
14220250408183400326133588828828828820
14320250408183300326133588828828828820
14420250408183200326133588828828828820
14520250408183100326133588828828828820
14620250408183000326133588828828828820
14720250408182900326133588828828828820
14820250408182800326133588828828828820
14920250408182700326133588828828828820
15020250408182600326133588828828828820
15120250408182500326133588828828828820
1522025040818240032613358882882882882989
15320250408182300326133588828828828820
15420250408182200326133588828828828820
15520250408182100326133588828828828820
15620250408182000326133588828828828820
15720250408181900326133588828828828820
15820250408181800326133588828828828820
15920250408181700326133588828828828820
16020250408181600326133588828828828820
16120250408181500326133588828828828820
16220250408181400326133588828828828820
16320250408181300326133588828828828820
16420250408181200326133588828828828820
16520250408181100326133588828828828820
16620250408181000326133588828828828820
16720250408180900326133588828828828820
16820250408180800326133588828828828820
16920250408180700326133588828828828820
17020250408180600326133588828828828820
17120250408180500326133588828828828820
17220250408180400326133588828828828820
17320250408180300326133588828828828820
17420250408180200326133588828828828820
17520250408180100326133588828828828820
17620250408180000326133588828828828820
17720250408175900326133588828828828820
17820250408175800326133588828828828820
17920250408175700326133588828828828820
18020250408175600326133588828828828820
18120250408175500326133588828828828820
1822025040817540032613358882882882882989
18320250408175300326133588828828828820
18420250408175200326133588828828828820
18520250408175100326133588828828828820
18620250408175000326133588828828828820
18720250408174900326133588828828828820
18820250408174800326133588828828828820
18920250408174700326133588828828828820
19020250408174600326133588828828828820
19120250408174500326133588828828828820
19220250408174400326133588828828828820
19320250408174300326133588828828828820
19420250408174200326133588828828828820
19520250408174100326133588828828828820
19620250408174000326133588828828828820
19720250408173900326133588828828828820
19820250408173800326133588828828828820
19920250408173700326133588828828828820
20020250408173600326133588828828828820
20120250408173500326133588828828828820
20220250408173400326133588828828828820
20320250408173300326133588828828828820
20420250408173200326133588828828828820
20520250408173100326133588828828828820
20620250408173000326133588828828828820
20720250408172900326133588828828828820
20820250408172800326133588828828828820
20920250408172700326133588828828828820
21020250408172600326133588828828828820
21120250408172500326133588828828828820
2122025040817240032613358882882882882989
21320250408172300326133588828828828820
21420250408172200326133588828828828820
21520250408172100326133588828828828820
21620250408172000326133588828828828820
21720250408171900326133588828828828820
21820250408171800326133588828828828820
21920250408171700326133588828828828820
22020250408171600326133588828828828820
22120250408171500326133588828828828820
22220250408171400326133588828828828820
22320250408171300326133588828828828820
22420250408171200326133588828828828820
22520250408171100326133588828828828820
22620250408171000326133588828828828820
22720250408170900326133588828828828820
22820250408170800326133588828828828820
22920250408170700326133588828828828820
23020250408170600326133588828828828820
23120250408170500326133588828828828820
23220250408170400326133588828828828820
23320250408170300326133588828828828820
23420250408170200326133588828828828820
23520250408170100326133588828828828820
23620250408170000326133588828828828820
23720250408165900326133588828828828820
23820250408165800326133588828828828820
23920250408165700326133588828828828820
24020250408165600326133588828828828820
24120250408165500326133588828828828820
2422025040816540032613358882882882882989
24320250408165300326133588828828828820
24420250408165200326133588828828828820
24520250408165100326133588828828828820
24620250408165000326133588828828828820
24720250408164900326133588828828828820
24820250408164800326133588828828828820
24920250408164700326133588828828828820
25020250408164600326133588828828828820
25120250408164500326133588828828828820
25220250408164400326133588828828828820
25320250408164300326133588828828828820
25420250408164200326133588828828828820
25520250408164100326133588828828828820
25620250408164000326133588828828828820
25720250408163900326133588828828828820
25820250408163800326133588828828828820
25920250408163700326133588828828828820
26020250408163600326133588828828828820
26120250408163500326133588828828828820
26220250408163400326133588828828828820
26320250408163300326133588828828828820
26420250408163200326133588828828828820
26520250408163100326133588828828828820
26620250408163000326133588828828828820
26720250408162900326133588828828828820
26820250408162800326133588828828828820
26920250408162700326133588828828828820
27020250408162600326133588828828828820
27120250408162500326133588828828828820
2722025040816240032613358882882882882989
27320250408162300326133588828828828820
27420250408162200326133588828828828820
27520250408162100326133588828828828820
27620250408162000326133588828828828820
27720250408161900326133588828828828820
27820250408161800326133588828828828820
27920250408161700326133588828828828820
28020250408161600326133588828828828820
28120250408161500326133588828828828820
28220250408161400326133588828828828820
28320250408161300326133588828828828820
28420250408161200326133588828828828820
28520250408161100326133588828828828820
28620250408161000326133588828828828820
28720250408160900326133588828828828820
28820250408160800326133588828828828820
28920250408160700326133588828828828820
29020250408160600326133588828828828820
29120250408160500326133588828828828820
29220250408160400326133588828828828820
29320250408160300326133588828828828820
29420250408160200326133588828828828820
29520250408160100326133588828828828820
29620250408160000326133588828828828820
29720250408155900326133588828828828820
29820250408155800326133588828828828820
29920250408155700326133588828828828820
30020250408155600326133588828828828820
30120250408155500326133588828828828820
3022025040815540032613358882882882882989
30320250408155300326133588828828828820
30420250408155200326133588828828828820
30520250408155100326133588828828828820
30620250408155000326133588828828828820
30720250408154900326133588828828828820
30820250408154800326133588828828828820
30920250408154700326133588828828828820
31020250408154600326133588828828828820
31120250408154500326133588828828828820
31220250408154400326133588828828828820
31320250408154300326133588828828828820
31420250408154200326133588828828828820
31520250408154100326133588828828828820
31620250408154000326133588828828828820
31720250408153900326133588828828828820
31820250408153800326133588828828828820
31920250408153700326133588828828828820
32020250408153600326133588828828828820
32120250408153500326133588828828828820
32220250408153400326133588828828828820
32320250408153300326133588828828828820
32420250408153200326133588828828828820
32520250408153100326133588828828828820
3262025040815300032613358882882882882989
32720250408152900317410608878878878870
32820250408152800317410608878878878870
32920250408152700317410608878878878870
33020250408152600317410608878878878870
33120250408152500317410608878878878870
33220250408152400317410608878878878870
33320250408152300317410608878878878870
33420250408152200317410608878878878870
33520250408152100317410608878878878870
33620250408152000317410608878878878870
33720250408151900317410608878878878870
33820250408151800317410608878868878862791
33920250408151700292655448868868868861000
3402025040815160028379544885885885885567
34120250408151500278777498868868868860
34220250408151400278777498868868868860
34320250408151300278777498868868868860
34420250408151200278777498868868868860
345202504081511002787774988688688688616
34620250408151000278635738868868868860
34720250408150900278635738868868868860
348202504081508002786357388688788788696
34920250408150700277785168898898898890
35020250408150600277785168898898898890
35120250408150500277785168898898898890
352202504081504002777851688988988988954
3532025040815030027730510886886886886400
35420250408150200273761108918918918910
35520250408150100273761108918918918910
35620250408150000273761108918918918910
35720250408145900273761108918918918911
35820250408145800273752198868868868860
35920250408145700273752198868868868861030
36020250408145600264626398868858868852816
36120250408145500239699948858858858851
36220250408145400239691098828828828820
36320250408145300239691098828828828820
36420250408145200239691098828828828822000
36520250408145100222051098828838838821000
36620250408145000213226768838838838830
367202504081449002132267688388388388310
36820250408144800213138468838838838830
36920250408144700213138468838838838830
37020250408144600213138468838838838830
37120250408144500213138468838838838830
37220250408144400213138468838838838830
37320250408144300213138468838838838830
37420250408144200213138468838838838830
37520250408144100213138468838838838830
37620250408144000213138468838838838834
37720250408143900213103148868868868860
37820250408143800213103148868868868860
37920250408143700213103148868868868860
38020250408143600213103148868868868860
38120250408143500213103148868868868860
38220250408143400213103148868868868861
38320250408143300213094288848848848840
38420250408143200213094288848838848831068
38520250408143100203663168838838838830
38620250408143000203663168838838838830
38720250408142900203663168838838838830
38820250408142800203663168838838838830
38920250408142700203663168838838838830
39020250408142600203663168838838838830
3912025040814250020366316883883883883299
3922025040814240020102299883884884883364
39320250408142300197808858858858858850
39420250408142200197808858858858858850
39520250408142100197808858858858858850
39620250408142000197808858858858858850
39720250408141900197808858858858858850
39820250408141800197808858858858858850
39920250408141700197808858858858858850
40020250408141600197808858858858858850
40120250408141500197808858858858858850
40220250408141400197808858858858858850
40320250408141300197808858858858858850
40420250408141200197808858858858858858
40520250408141100197738058868868868860
40620250408141000197738058868868868860
40720250408140900197738058868868868860
40820250408140800197738058868868868860
40920250408140700197738058868868868860
41020250408140600197738058868868868860
41120250408140500197738058868868868860
412202504081404001977380588688688688614
41320250408140300197614018868868868860
41420250408140200197614018868868868860
41520250408140100197614018868868868860
41620250408140000197614018868868868863604
41720250408135900165682578868868868860
4182025040813580016568257886886886886909
41920250408135700157628838868868868860
42020250408135600157628838868868868860
4212025040813550015762883886886886886196
42220250408135400155892278868868868860
42320250408135300155892278868868868860
42420250408135200155892278868868868860
42520250408135100155892278868868868860
42620250408135000155892278868868868860
42720250408134900155892278868868868860
42820250408134800155892278868868868860
42920250408134700155892278868868868860
430202504081346001558922788688688688699
43120250408134500155015138888888888880
43220250408134400155015138888888888880
43320250408134300155015138888888888880
43420250408134200155015138888888888880
43520250408134100155015138888888888880
43620250408134000155015138888888888880
43720250408133900155015138888888888880
43820250408133800155015138888888888880
439202504081337001550151388888888888814
44020250408133600154890818888888888880
44120250408133500154890818888888888880
44220250408133400154890818888888888880
44320250408133300154890818888888888881
44420250408133200154881938868868868860
44520250408133100154881938868868868860
44620250408133000154881938868868868860
44720250408132900154881938868868868860
44820250408132800154881938868868868860
44920250408132700154881938868868868860
45020250408132600154881938868868868860
45120250408132500154881938868868868860
45220250408132400154881938868868868860
45320250408132300154881938868868868860
4542025040813220015488193886887887886500
4552025040813210015045090887891891887753
45620250408132000143771758948948948940
45720250408131900143771758948948948940
45820250408131800143771758948948948940
45920250408131700143771758948948948940
46020250408131600143771758948948948940
46120250408131500143771758948948948940
46220250408131400143771758948948948941
46320250408131300143762818958958958950
46420250408131200143762818958958958950
46520250408131100143762818958958958950
46620250408131000143762818958958958950
46720250408130900143762818958958958950
46820250408130800143762818958958958950
46920250408130700143762818958958958950
47020250408130600143762818958958958950
47120250408130500143762818958958958956
47220250408130400143709118958958958950
4732025040813030014370911895892895892500
47420250408130200139244318928928928920
47520250408130100139244318928928928920
47620250408130000139244318928928928920
47720250408125900139244318928928928920
47820250408125800139244318928928928920
47920250408125700139244318928928928920
48020250408125600139244318928928928920
48120250408125500139244318928928928920
48220250408125400139244318928928928920
4832025040812530013924431892892892892120
48420250408125200138173918928928928920
48520250408125100138173918928928928920
48620250408125000138173918928928928920
48720250408124900138173918928928928920
48820250408124800138173918928928928920
48920250408124700138173918928928928920
490202504081246001381739189289289289210
49120250408124500138084718958958958950
49220250408124400138084718958958958951
49320250408124300138075768958958958950
49420250408124200138075768958958958950
49520250408124100138075768958958958950
49620250408124000138075768958958958950
49720250408123900138075768958958958950
49820250408123800138075768958958958950
49920250408123700138075768958958958950
500202504081236001380757689589589589530
501202504081235001378072689589589589511
50220250408123400137708818958958958950
50320250408123300137708818958958958950
50420250408123200137708818958958958950
505202504081231001377088189589689689529
50620250408123000137449068958958958950
50720250408122900137449068958958958950
50820250408122800137449068958958958954
50920250408122700137413268958958958950
51020250408122600137413268958958958950
511202504081225001374132689589589589588
51220250408122400136625668958958958950
51320250408122300136625668958958958950
51420250408122200136625668958958958950
51520250408122100136625668958958958950
51620250408122000136625668958958958950
51720250408121900136625668958958958950
51820250408121800136625668958958958950
51920250408121700136625668958958958950
52020250408121600136625668958958958950
52120250408121500136625668958958958950
52220250408121400136625668958958958950
52320250408121300136625668958958958950
52420250408121200136625668958958958950
52520250408121100136625668958958958950
52620250408121000136625668958958958950
52720250408120900136625668958958958950
52820250408120800136625668958958958950
52920250408120700136625668958958958950
5302025040812060013662566895895895895147
53120250408120500135310018958958958950
53220250408120400135310018958958958950
53320250408120300135310018958988988953
53420250408120200135283118988988988980
53520250408120100135283118988988988980
536202504081200001352831189889889889830
53720250408115900135013718928928928920
5382025040811580013501371892892892892100
539202504081157001341217189189089189097
54020250408115600133258148918918918910
54120250408115500133258148918918918910
54220250408115400133258148918918918910
54320250408115300133258148918918918910
54420250408115200133258148918918918910
54520250408115100133258148918918918910
54620250408115000133258148918918918910
54720250408114900133258148918918918910
54820250408114800133258148918918918910
54920250408114700133258148918918918910
550202504081146001332581489189189189150
55120250408114500132812648918918918910
55220250408114400132812648918918918910
553202504081143001328126489189189189194
55420250408114200131975108918918918910
55520250408114100131975108918918918910
55620250408114000131975108918918918910
557202504081139001319751089189189189113
55820250408113800131859278918918918910
55920250408113700131859278918918918910
56020250408113600131859278918918918910
56120250408113500131859278918918918910
56220250408113400131859278918918918910
56320250408113300131859278918918918910
56420250408113200131859278918918918910
5652025040811310013185927891891891891100
566202504081130001309682789289289289261
56720250408112900130424158908908908900
5682025040811280013042415890890890890200
56920250408112700128644158898898898890
57020250408112600128644158898898898890
57120250408112500128644158898898898890
57220250408112400128644158898898898890
5732025040811230012864415889889889889138
57420250408112200127417338878878878870
57520250408112100127417338878878878870
57620250408112000127417338878878878870
57720250408111900127417338878878878870
5782025040811180012741733887890890887100
57920250408111700126529499009009009000
58020250408111600126529499009009009000
58120250408111500126529499009009009000
58220250408111400126529499009009009001
583202504081113001265204988988988988916
58420250408111200126378259009009009001
58520250408111100126369258888888888880
58620250408111000126369258888888888880
58720250408110900126369258888888888880
5882025040811080012636925888899900888930
58920250408110700118006969008859008852512
5902025040811060095671108858858858850
5912025040811050095671108858858858850
5922025040811040095671108858858858850
5932025040811030095671108858858858850
5942025040811020095671108858858858850
5952025040811010095671108858858858850
5962025040811000095671108858858858850
5972025040810590095671108858858858850
5982025040810580095671108858858858850
5992025040810570095671108858858858850
600202504081056009567110885885885885120
60120250408105500946091088488488488470
6022025040810540093990308868868868860
6032025040810530093990308868868868860
6042025040810520093990308868868868860
6052025040810510093990308868868868860
6062025040810500093990308868868868860
6072025040810490093990308868868868860
6082025040810480093990308868868868860
6092025040810470093990308868868868860
6102025040810460093990308868868868860
6112025040810450093990308868868868860
6122025040810440093990308868868868860
6132025040810430093990308868868868861
614202504081042009398144881881881881733
6152025040810410087523718848848848840
6162025040810400087523718848848848840
6172025040810390087523718848848848840
6182025040810380087523718848848848840
6192025040810370087523718848848848840
62020250408103600875237188488488488436
62120250408103500872054788488488488436
6222025040810340086887238858858858850
6232025040810330086887238858858858850
6242025040810320086887238858858858850
6252025040810310086887238858858858850
6262025040810300086887238858858858850
6272025040810290086887238858858858850
6282025040810280086887238858858858850
62920250408102700868872388588588588510
63020250408102600867987388588588588570
6312025040810250086179238868868868860
6322025040810240086179238868868868860
6332025040810230086179238868868868860
6342025040810220086179238868868868860
6352025040810210086179238868868868860
6362025040810200086179238868868868860
6372025040810190086179238868868868860
6382025040810180086179238868868868860
6392025040810170086179238868868868860
6402025040810160086179238868868868860
641202504081015008617923886886887886856
6422025040810140078594938858858858850
6432025040810130078594938858858858850
6442025040810120078594938858858858850
6452025040810110078594938858858858850
64620250408101000785949388588588588532
6472025040810090078311738868868868860
6482025040810080078311738868868868860
6492025040810070078311738868868868860
6502025040810060078311738868868868861
6512025040810050078302878778778778772893
6522025040810040052931268868868868866
6532025040810030052878108868868868860
6542025040810020052878108868868868861
6552025040810010052869248868868868860
6562025040810000052869248868868868861
6572025040809590052860388868868868860
6582025040809580052860388868868868860
6592025040809570052860388868868868860
6602025040809560052860388868778868774
6612025040809550052825218758758758750
6622025040809540052825218758758758750
6632025040809530052825218758758758750
66420250408095200528252187587587587510
6652025040809510052737718758758758750
6662025040809500052737718758758758751
6672025040809490052728968758758758750
6682025040809480052728968758758758750
669202504080947005272896875877877875759
6702025040809460046086658878878878870
671202504080945004608665887884887884601
6722025040809440040773078858858858853
6732025040809430040746528858858858851
6742025040809420040737678858858858850
6752025040809410040737678858858858851
67620250408094000407288288188188188120
677202504080939004055262881881881881145
678202504080938003927517881880881880542
6792025040809370034505398808808808800
6802025040809360034505398808808808800
6812025040809350034505398808808808800
6822025040809340034505398808808808801
683202504080933003449659875880880875181
68420250408093200329087988088088088011
685202504080931003281199880880880880103
68620250408093000319055988088088088066
6872025040809290031324798808808808800
6882025040809280031324798808808808808
689202504080927003125439880879880879567
6902025040809260026266168818818818810
6912025040809250026266168818818818810
6922025040809240026266168818818818810
6932025040809230026266168818698818692
6942025040809220026248668818818818811
6952025040809210026239858688688688681
6962025040809200026231178818818818810
6972025040809190026231178818818818810
6982025040809180026231178818818818810
6992025040809170026231178818818818810
7002025040809160026231178818818818811
70120250408091500262223686786786786712
7022025040809140026118328818818818810
70320250408091300261183288188188188115
7042025040809120025986178818818818811
7052025040809110025977368638778778632000
706202504080910008599398848848848840
707202504080909008599398848848848841
708202504080908008590558878878878870
709202504080907008590558878878878872
710202504080906008572818878878878870
711202504080905008572818878878878870
712202504080904008572818878878878870
7132025040809030085728188788788788730
714202504080902008306718878878878871
715202504080901008297848898898898891
71620250408090000828895881875881875947