Files
KissMeData/012750/min/candle-20250404.csv

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202504041842001854741150616006160061600616001916
3202504041841001854741150616006160061600616000
4202504041840001854741150616006160061600616000
5202504041839001854741150616006160061600616000
6202504041838001854741150616006160061600616000
7202504041837001854741150616006160061600616000
8202504041836001854741150616006160061600616000
9202504041835001854741150616006160061600616000
10202504041834001854741150616006160061600616000
11202504041833001854741150616006160061600616000
12202504041832001854741150616006160061600616000
13202504041831001854741150616006160061600616000
14202504041830001854741150616006160061600616000
15202504041829001854741150616006160061600616000
16202504041828001854741150616006160061600616000
17202504041827001854741150616006160061600616000
18202504041826001854741150616006160061600616000
19202504041825001854741150616006160061600616000
20202504041824001854741150616006160061600616000
21202504041823001854741150616006160061600616000
22202504041822001854741150616006160061600616000
23202504041821001854741150616006160061600616000
24202504041820001854741150616006160061600616000
25202504041819001854741150616006160061600616000
26202504041818001854741150616006160061600616000
27202504041817001854741150616006160061600616000
28202504041816001854741150616006160061600616000
29202504041815001854741150616006160061600616000
30202504041814001854741150616006160061600616000
31202504041813001854741150616006160061600616000
32202504041812001854741150616006160061600616001916
33202504041811001854741150616006160061600616000
34202504041810001854741150616006160061600616000
35202504041809001854741150616006160061600616000
36202504041808001854741150616006160061600616000
37202504041807001854741150616006160061600616000
38202504041806001854741150616006160061600616000
39202504041805001854741150616006160061600616000
40202504041804001854741150616006160061600616000
41202504041803001854741150616006160061600616000
42202504041802001854741150616006160061600616000
43202504041801001854741150616006160061600616000
44202504041800001854741150616006160061600616000
45202504041759001854741150616006160061600616000
46202504041758001854741150616006160061600616000
47202504041757001854741150616006160061600616000
48202504041756001854741150616006160061600616000
49202504041755001854741150616006160061600616000
50202504041754001854741150616006160061600616000
51202504041753001854741150616006160061600616000
52202504041752001854741150616006160061600616000
53202504041751001854741150616006160061600616000
54202504041750001854741150616006160061600616000
55202504041749001854741150616006160061600616000
56202504041748001854741150616006160061600616000
57202504041747001854741150616006160061600616000
58202504041746001854741150616006160061600616000
59202504041745001854741150616006160061600616000
60202504041744001854741150616006160061600616000
61202504041743001854741150616006160061600616000
62202504041742001854741150616006160061600616001916
63202504041741001854741150616006160061600616000
64202504041740001854741150616006160061600616000
65202504041739001854741150616006160061600616000
66202504041738001854741150616006160061600616000
67202504041737001854741150616006160061600616000
68202504041736001854741150616006160061600616000
69202504041735001854741150616006160061600616000
70202504041734001854741150616006160061600616000
71202504041733001854741150616006160061600616000
72202504041732001854741150616006160061600616000
73202504041731001854741150616006160061600616000
74202504041730001854741150616006160061600616000
75202504041729001854741150616006160061600616000
76202504041728001854741150616006160061600616000
77202504041727001854741150616006160061600616000
78202504041726001854741150616006160061600616000
79202504041725001854741150616006160061600616000
80202504041724001854741150616006160061600616000
81202504041723001854741150616006160061600616000
82202504041722001854741150616006160061600616000
83202504041721001854741150616006160061600616000
84202504041720001854741150616006160061600616000
85202504041719001854741150616006160061600616000
86202504041718001854741150616006160061600616000
87202504041717001854741150616006160061600616000
88202504041716001854741150616006160061600616000
89202504041715001854741150616006160061600616000
90202504041714001854741150616006160061600616000
91202504041713001854741150616006160061600616000
92202504041712001854741150616006160061600616001916
93202504041711001854741150616006160061600616000
94202504041710001854741150616006160061600616000
95202504041709001854741150616006160061600616000
96202504041708001854741150616006160061600616000
97202504041707001854741150616006160061600616000
98202504041706001854741150616006160061600616000
99202504041705001854741150616006160061600616000
100202504041704001854741150616006160061600616000
101202504041703001854741150616006160061600616000
102202504041702001854741150616006160061600616000
103202504041701001854741150616006160061600616000
104202504041700001854741150616006160061600616000
105202504041659001854741150616006160061600616000
106202504041658001854741150616006160061600616000
107202504041657001854741150616006160061600616000
108202504041656001854741150616006160061600616000
109202504041655001854741150616006160061600616000
110202504041654001854741150616006160061600616000
111202504041653001854741150616006160061600616000
112202504041652001854741150616006160061600616000
113202504041651001854741150616006160061600616000
114202504041650001854741150616006160061600616000
115202504041649001854741150616006160061600616000
116202504041648001854741150616006160061600616000
117202504041647001854741150616006160061600616000
118202504041646001854741150616006160061600616000
119202504041645001854741150616006160061600616000
120202504041644001854741150616006160061600616000
121202504041643001854741150616006160061600616000
122202504041642001854741150616006160061600616001916
123202504041641001854741150616006160061600616000
124202504041640001854741150616006160061600616000
125202504041639001854741150616006160061600616000
126202504041638001854741150616006160061600616000
127202504041637001854741150616006160061600616000
128202504041636001854741150616006160061600616000
129202504041635001854741150616006160061600616000
130202504041634001854741150616006160061600616000
131202504041633001854741150616006160061600616000
132202504041632001854741150616006160061600616000
133202504041631001854741150616006160061600616000
134202504041630001854741150616006160061600616000
135202504041629001854741150616006160061600616000
136202504041628001854741150616006160061600616000
137202504041627001854741150616006160061600616000
138202504041626001854741150616006160061600616000
139202504041625001854741150616006160061600616000
140202504041624001854741150616006160061600616000
141202504041623001854741150616006160061600616000
142202504041622001854741150616006160061600616000
143202504041621001854741150616006160061600616000
144202504041620001854741150616006160061600616000
145202504041619001854741150616006160061600616000
146202504041618001854741150616006160061600616000
147202504041617001854741150616006160061600616000
148202504041616001854741150616006160061600616000
149202504041615001854741150616006160061600616000
150202504041614001854741150616006160061600616000
151202504041613001854741150616006160061600616000
152202504041612001854741150616006160061600616001916
153202504041611001854741150616006160061600616000
154202504041610001854741150616006160061600616000
155202504041609001854741150616006160061600616000
156202504041608001854741150616006160061600616000
157202504041607001854741150616006160061600616000
158202504041606001854741150616006160061600616000
159202504041605001854741150616006160061600616000
160202504041604001854741150616006160061600616000
161202504041603001854741150616006160061600616000
162202504041602001854741150616006160061600616000
163202504041601001854741150616006160061600616000
164202504041600001854741150616006160061600616000
165202504041559001854741150616006160061600616000
166202504041558001854741150616006160061600616000
167202504041557001854741150616006160061600616000
168202504041556001854741150616006160061600616000
169202504041555001854741150616006160061600616000
170202504041554001854741150616006160061600616000
171202504041553001854741150616006160061600616000
172202504041552001854741150616006160061600616000
173202504041551001854741150616006160061600616000
174202504041550001854741150616006160061600616000
175202504041549001854741150616006160061600616000
176202504041548001854741150616006160061600616000
177202504041547001854741150616006160061600616000
178202504041546001854741150616006160061600616000
179202504041545001854741150616006160061600616000
180202504041544001854741150616006160061600616000
181202504041543001854741150616006160061600616000
182202504041542001854741150616006160061600616001916
183202504041541001854741150616006160061600616000
184202504041540001854741150616006160061600616000
185202504041539001854741150616006160061600616000
186202504041538001854741150616006160061600616000
187202504041537001854741150616006160061600616000
188202504041536001854741150616006160061600616000
189202504041535001854741150616006160061600616000
190202504041534001854741150616006160061600616000
191202504041533001854741150616006160061600616000
192202504041532001854741150616006160061600616000
193202504041531001854741150616006160061600616000
194202504041530001854741150616006160061600616001916
195202504041529001736715550615006150061500615000
196202504041528001736715550615006150061500615000
197202504041527001736715550615006150061500615000
198202504041526001736715550615006150061500615000
199202504041525001736715550615006150061500615000
200202504041524001736715550615006150061500615000
201202504041523001736715550615006150061500615000
202202504041522001736715550615006150061500615000
203202504041521001736715550615006150061500615000
204202504041520001736715550615006150061500615000
20520250404151900173671555061500614006160061400310
206202504041518001717637950616006160061600616009
20720250404151700171708355061600616006160061500100
2082025040415160017109289506160061600616006150040
20920250404151500170846695061500616006170061500186
21020250404151400169700765061700617006170061600167
21120250404151300168671305061700616006170061600200
21220250404151200167438965061600617006170061500212
21320250404151100166132655061700616006170061600397
21420250404151000163686205061500616006160061500215
215202504041509001623632250616006150061600614501066
21620250404150800155805080061500615006150061500123
2172025040415070015504863006150061500615006150019
2182025040415060015493178006150061500615006150021
2192025040415050015480263006145061500615006145043
2202025040415040015453826006150061500615006150010
2212025040415030015447676006150061500615006150041
2222025040415020015422461006150061500615006150012
2232025040415010015415081006150061500615006150010
2242025040415000015408931006140061500615006140018
22520250404145900153978640061400615006150061400430
2262025040414580015133821006150061500615006150012
227202504041457001512644100615006150061500615000
2282025040414560015126441006150061400615006140015
2292025040414550015117217006150061500615006150011
2302025040414540015110452006150061500615006150027
2312025040414530015093847006150061500615006150012
23220250404145200150864670061400614006140061400100
2332025040414510015025067006150061500615006150013
23420250404145000150170720061400614006150061400162
2352025040414490014917592006150061500615006150012
236202504041448001491021200614006140061400614000
23720250404144700149102120061400615006150061400262
23820250404144600147493115061400614506145061400100
2392025040414450014687901506150061400615006140044
24020250404144400146608630061400615006150061300617
241202504041443001428201300615006150061500615009
2422025040414420014276478006140061400615006140016
2432025040414410014266645006150061500615006150031
2442025040414400014247580006150061500615006150014
2452025040414390014238970006150061500615006150010
2462025040414380014232820006150061500615006130069
2472025040414370014190465006150061400615006140018
2482025040414360014179401006140061400614006140023
2492025040414350014165279006140061500615006140047
250202504041434001413639500615006150061500615002
2512025040414330014135165006150061500615006150011
2522025040414320014128400006150061500615006150021
253202504041431001411548500615006150061500615002
2542025040414300014114255006150061400615006140027
255202504041429001409765200614006140061400614000
25620250404142800140976520061400614006150061400100
2572025040414270014036236006140061400614006140010
25820250404142600140300960061400615006150061400193
259202504041425001391158000615006150061500615009
260202504041424001390604500615006150061500615000
2612025040414230013906045006150061500615006150027
26220250404142200138894400061400614006150061400189
263202504041421001377333600615006150061500615000
2642025040414200013773336006150061500615006130053
26520250404141900137407920061500613006150061300143
2662025040414180013653047006160061400616006140045
2672025040414170013625362006140061400614006140015
26820250404141600136161520061400614006140061400148
2692025040414150013525280006160061300616006130089
2702025040414140013470542006150061400615006140011
27120250404141300134637790061500614006150061400173
2722025040414120013357513006150061400615006140047
27320250404141100133286290061400613006150061300104
2742025040414100013264742006140061400615006130089
275202504041409001321006300614006140061400614000
2762025040414080013210063006140061400614006140033
2772025040414070013189801006150061500615006150011
27820250404140600131830360061500611006150061100426
279202504041405001292159200612006120061200612000
2802025040414040012921592006120061200612006120031
2812025040414030012902620006120061200612006120020
282202504041402001289038000612006120061200612000
2832025040414010012890380006120061200613006120080
2842025040414000012841397006110061200613006110056
2852025040413590012807120006120061200613006120024
2862025040413580012792422006130061200613006120050
28720250404135700127618030061300612006130061200118
2882025040413560012689520006120061100612006110066
28920250404135500126491670061100612006120061000460
290202504041354001236806200612006120061200612000
2912025040413530012368062006120061200612006120015
29220250404135200123588820061200615006150061200408
2932025040413510012108995006150061500615006150025
294202504041350001209362000615006150061500615000
2952025040413490012093620006150061500615006150032
296202504041348001207394000615006150061500615000
2972025040413470012073940006150061400615006140038
298202504041346001205057100615006150061500615009
2992025040413450012045036006150061200615006120053
3002025040413440012012510006150061500615006150012
30120250404134300120051300061500614006150061300291
3022025040413420011826596006130061400614006130055
303202504041341001179284900614006140061400614000
3042025040413400011792849006140061300614006130054
30520250404133900117597330061300614006150061300151
3062025040413380011667076006150061500615006150018
30720250404133700116560060061500613006150061200670
3082025040413360011245196006130061300613006130033
309202504041335001122496700613006130061300613009
3102025040413340011219450006130061300613006130038
31120250404133300111961560061300612006130061200159
3122025040413320011098766006130061300613006120044
31320250404133100110717950061300613006140061000506
31420250404133000107621130061300612006130061100356
3152025040413290010544297006120061200612006120062
316202504041328001050635300612006120061200612000
3172025040413270010506353006120061200612006120010
318202504041326001050023300612006120061200612000
3192025040413250010500233006120061100612006110030
320202504041324001048188100611006110061100611000
3212025040413230010481881006110061100611006110051
3222025040413220010450720006110061100611006110010
323202504041321001044461000611006110061100611006
3242025040413200010440944006120061100612006110065
3252025040413190010401173006110061100611006110017
326202504041318001039078600611006110061100611000
3272025040413170010390786006110061100612006110060
3282025040413160010354116006110061100611006110021
3292025040413150010341285006120061200612006120010
3302025040413140010335165006120061200612006120019
3312025040413130010323537006120061200612006120020
3322025040413120010311297006120061200612006120018
3332025040413110010300281006120061200612006120054
334202504041310001026723300612006120061200612000
335202504041309001026723300612006120061200612000
3362025040413080010267233006120061100612006110042
3372025040413070010241568006120061200612006100046
3382025040413060010213476006110061100611006110037
339202504041305001019086900611006110061100611000
34020250404130400101908690061100611006110061100109
3412025040413030010124270006120061200612006120017
3422025040413020010113866006120061200612006120010
343202504041301001010774600612006120061200612001
34420250404130000101071340061200612006120061100142
3452025040412590010020330006120061100612006110065
34620250404125800998058000613006130061300613009
3472025040412570099750630061200612006130061200130
348202504041256009895492006130061300613006130053
34920250404125500986300300613006130061300613001
3502025040412540098623900061300612006130061200103
35120250404125300979929600612006120061200612009
352202504041252009793788006120061200612006120012
353202504041251009786444006120061200612006120027
3542025040412500097699200061200611006120061100116
355202504041249009698990006110061100611006110045
35620250404124800967149500611006110061100611009
3572025040412470096659960061100611006110061000128
35820250404124600958781800611006110061100611000
359202504041245009587818006110061100611006110012
36020250404124400958048600611006110061100611000
36120250404124300958048600611006110061100611001
36220250404124200957987500611006110061100611000
3632025040412410095798750061100610006120061000119
36420250404124000950722900610006100061000610000
36520250404123900950722900610006100061000610001
366202504041238009506619006100060900610006090031
367202504041237009487739006100060900610006090032
3682025040412360094682490061000609006100060900122
369202504041235009393919006100060900610006090043
370202504041234009367719006100061000610006100026
37120250404123300935185900611006110061100611000
37220250404123200935185900611006110061100611000
37320250404123100935185900611006110061100611000
374202504041230009351859006110061300613006100040
37520250404122900932745500613006130061300613000
376202504041228009327455006130061100613006110079
377202504041227009279178006130061300613006130012
37820250404122600927182200613006130061300613004
37920250404122500926937000612006120061200612000
38020250404122400926937000612006120061200612000
3812025040412230092693700061200612006120061200180
38220250404122200915921000614006140061400614000
3832025040412210091592100061400610006150061000460
38420250404122000887779400610006100061000610000
38520250404121900887779400610006100061000610004
38620250404121800887535400610006100061000610000
38720250404121700887535400610006100061000610000
388202504041216008875354006100060900610006090015
38920250404121500886620500612006120061200612000
3902025040412140088662050061200610006120061000141
39120250404121300878011300612006120061200612000
39220250404121200878011300612006120061200612000
39320250404121100878011300612006120061200612000
39420250404121000878011300612006120061200612001
395202504041209008779501006110061100611006110037
39620250404120800875689400609006090060900609000
39720250404120700875689400609006090060900609000
39820250404120600875689400609006090060900609000
39920250404120500875689400609006090060900609000
40020250404120400875689400609006090060900609000
4012025040412030087568940060900610006100060900108
4022025040412020086910220061100611006110061100123
40320250404120100861586900612006120061200612000
40420250404120000861586900612006120061200612000
4052025040411590086158690061200611006120061100112
406202504041158008547425006120061100612006110083
407202504041157008496683006120061200612006120021
40820250404115600848383100612006120061200612001
409202504041155008483219006120061100612006110088
41020250404115400842940900613006130061300613000
4112025040411530084294090061300612006130061000399
41220250404115200818522700613006130061300613000
4132025040411510081852270061300614006140061300181
414202504041150008074265006150061500615006140099
41520250404114900801343800615006150061500615000
4162025040411480080134380061500612006150061200197
417202504041147007892679006150061500615006150021
41820250404114600787976400615006150061500615000
419202504041145007879764006150061300615006130051
420202504041144007848409006130061300613006130039
421202504041143007824502006130061300615006130033
42220250404114200780425100615006150061500615000
4232025040411410078042510061500613006150061300177
42420250404114000769557700613006130061300613004
425202504041139007693125006150061300615006130039
426202504041138007669198006170061500617006130093
42720250404113700761200400615006130061800613001303
42820250404113600681147800613006130061300613000
42920250404113500681147800613006130061300613000
43020250404113400681147800613006130061300613000
43120250404113300681147800613006130061300613000
43220250404113200681147800613006130061300613000
4332025040411310068114780061300613006140061200408
43420250404113000656141800614006140061400614000
435202504041129006561418006140061400614006140010
43620250404112800655527800614006140061400614003
437202504041127006553436006140061400614006140043
43820250404112600652703400614006140061400614008
439202504041125006522122006140061400614006140031
4402025040411240065030880061500614006150061300130
4412025040411230064232880061400615006150061400256
44220250404112200626607400615006150061500615000
443202504041121006266074006150061500615006150012
44420250404112000625869400614006140061400614008
445202504041119006253782006140061400615006140069
4462025040411180062114050061400614006140061400208
44720250404111700608369300616006160061600616000
4482025040411160060836930061600615006160061500291
44920250404111500590464000615006150061500615000
450202504041114005904640006150061500615006150013
451202504041113005896645006150061400615006130095
452202504041112005838304006150061400615006140035
45320250404111100581679900615006150061500615000
45420250404111000581679900615006140061500614002
455202504041109005815570006140061400614006140049
456202504041108005785484006140061500615006140098
457202504041107005725264006140061400615006140032
458202504041106005705604006150061400615006140019
45920250404110500569392900614006130061400613006
46020250404110400569024600617006170061700617000
4612025040411030056902460061700614006170061400369
462202504041102005463432006140061300614006130058
463202504041101005427864006140061300614006120058
4642025040411000053923010061300615006150061300486
465202504041059005093988006150061400615006140059
466202504041058005057743006150061500615006150016
467202504041057005047903006150061400615006140075
468202504041056005001834006150061500615006140037
46920250404105500497908900614006140061400614006
470202504041054004975405006150061500615006150028
471202504041053004958185006150061500615006150019
472202504041052004946500006150061400615006140076
473202504041051004899778006150061500615006140055
47420250404105000486596300615006150061500615008
47520250404104900486104300615006150061500615002
47620250404104800485981300614006140061400614002
4772025040410470048585850061500614006150061400138
47820250404104600477381500615006150061500615000
47920250404104500477381500615006150061500615003
48020250404104400477197000615006150061500615000
48120250404104300477197000615006140061500614004
4822025040410420047695130061500615006150061400263
48320250404104100460790700615006160061600615008
48420250404104000460298400615006150061500615005
485202504041039004599909006160061500616006150056
48620250404103800456544700615006150061500615001
487202504041037004564832006150061400616006140099
488202504041036004503996006150061500615006150040
489202504041035004479396006160061500616006150017
49020250404103400446894000615006150061500615001
491202504041033004468325006150061500615006150018
492202504041032004457255006150061500615006150032
4932025040410310044375750061600613006170061300383
49420250404103000420226200614006140061400614001
4952025040410290042016480061400613006140061200128
496202504041028004123173006140061300614006130031
497202504041027004104150006130061300614006130050
4982025040410260040734750061300614006140061200181
4992025040410250039625160061400614006150061300143
50020250404102400387477800614006150061500614009
50120250404102300386925000615006150061500615003
502202504041022003867405006150061600616006150010
503202504041021003861252006160061700617006160024
504202504041020003846446006150061500615006150041
50520250404101900382123100615006150061500615003
50620250404101800381938600615006150061500615002
50720250404101700381815600615006150061500615003
5082025040410160038163110061500615006150061500116
50920250404101500374497100615006150061500615001
51020250404101400374435600615006150061500615000
511202504041013003744356006150061500615006150052
51220250404101200371237600613006130061300613000
51320250404101100371237600613006130061300613002
51420250404101000371115000614006140061400614000
515202504041009003711150006140061300614006130018
51620250404100800370010700613006130061300613003
51720250404100700369826800615006150061500615000
51820250404100600369826800615006150061500615001
5192025040410050036976530061400620006200061400184
52020250404100400358389900619006170062000616001362
5212025040410030027435890061800615006180061500505
52220250404100200243258800615006150061500615000
523202504041001002432588006150061200615006120057
524202504041000002397638006120061100612006110017
52520250404095900238725000611006110061100611006
5262025040409580023835840061100611006110061000188
52720250404095700226882300611006110061100611000
5282025040409560022688230061100610006110061000112
5292025040409550022004980061000610006110061000264
53020250404095400203934300611006110061100611000
53120250404095300203934300611006110061100611000
53220250404095200203934300611006110061100611004
53320250404095100203689900611006110061100611000
53420250404095000203689900611006110061100611000
53520250404094900203689900611006110061100611003
53620250404094800203506600612006120061200612000
537202504040947002035066006120061100612006110062
53820250404094600199715300611006110061100611001
5392025040409450019965420061200611006120061100166
5402025040409440018950240061100613006130061100424
54120250404094300163529500614006140061400614001
54220250404094200163468100614006140061400614001
543202504040941001634067006140061400614006140010
54420250404094000162792700614006140061400614001
545202504040939001627313006140061400614006140091
546202504040938001571439006150061500615006150021
5472025040409370015585240061600614006160061400285
54820250404093600138320800615006150061500615000
54920250404093500138320800615006150061500615003
55020250404093400138136300615006150061500615006
55120250404093300137767300615006150061500615000
55220250404093200137767300615006150061500615002
553202504040931001376443006140061400614006140036
55420250404093000135433900615006150061500615001
55520250404092900135372400616006160061600616000
556202504040928001353724006160061600616006160053
5572025040409270013210760061600612006160061200190
558202504040926001204329006130061300613006120099
559202504040925001143676006140061300614006130050
56020250404092400111301500615006150061500615000
56120250404092300111301500615006150061500615000
5622025040409220011130150061500614006150061300206
563202504040921009865310061400612006150061200174
5642025040409200087979000615006150061500615000
5652025040409190087979000615006150061500615000
56620250404091800879790006150061300615006130074
567202504040917008343720061300611006140061100117
5682025040409160076269600613006130061300613000
569202504040915007626960061300613006130061200144
57020250404091400674498006130061200613006120037
57120250404091300651821006120061100612006110051
57220250404091200620655006140061300614006120074
57320250404091100575307006140061300614006130019
574202504040910005636490061400615006160061300113
5752025040409090049426100616006160061600616000
57620250404090800494261006160061600617006160040
57720250404090700469610006180061800618006180037
5782025040409060044674400618006180061800618001
57920250404090500446126006180061800618006180033
5802025040409040042573200618006180061800618000
58120250404090300425732006180061800618006180012
5822025040409020041831600617006170061700617000
583202504040901004183160061700617006170061700139
584202504040900003325530061700617006170061000540