Files
KissMeData/035000/min/candle-20250409.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202504091901001687617106650665066506650110
32025040919000016876171066506650665066500
42025040918590016876171066506650665066500
52025040918580016876171066506650665066500
62025040918570016876171066506650665066500
72025040918560016876171066506650665066500
82025040918550016876171066506650665066500
92025040918540016876171066506650665066500
102025040918530016876171066506650665066500
112025040918520016876171066506650665066500
122025040918510016876171066506650665066500
132025040918500016876171066506650665066500
142025040918490016876171066506650665066500
152025040918480016876171066506650665066500
162025040918470016876171066506650665066500
172025040918460016876171066506650665066500
182025040918450016876171066506650665066500
192025040918440016876171066506650665066500
202025040918430016876171066506650665066500
212025040918420016876171066506650665066500
222025040918410016876171066506650665066500
232025040918400016876171066506650665066500
242025040918390016876171066506650665066500
252025040918380016876171066506650665066500
262025040918370016876171066506650665066500
272025040918360016876171066506650665066500
282025040918350016876171066506650665066500
292025040918340016876171066506650665066500
302025040918330016876171066506650665066500
312025040918320016876171066506650665066500
32202504091831001687617106650665066506650110
332025040918300016876171066506650665066500
342025040918290016876171066506650665066500
352025040918280016876171066506650665066500
362025040918270016876171066506650665066500
372025040918260016876171066506650665066500
382025040918250016876171066506650665066500
392025040918240016876171066506650665066500
402025040918230016876171066506650665066500
412025040918220016876171066506650665066500
422025040918210016876171066506650665066500
432025040918200016876171066506650665066500
442025040918190016876171066506650665066500
452025040918180016876171066506650665066500
462025040918170016876171066506650665066500
472025040918160016876171066506650665066500
482025040918150016876171066506650665066500
492025040918140016876171066506650665066500
502025040918130016876171066506650665066500
512025040918120016876171066506650665066500
522025040918110016876171066506650665066500
532025040918100016876171066506650665066500
542025040918090016876171066506650665066500
552025040918080016876171066506650665066500
562025040918070016876171066506650665066500
572025040918060016876171066506650665066500
582025040918050016876171066506650665066500
592025040918040016876171066506650665066500
602025040918030016876171066506650665066500
612025040918020016876171066506650665066500
62202504091801001687617106650665066506650110
632025040918000016876171066506650665066500
642025040917590016876171066506650665066500
652025040917580016876171066506650665066500
662025040917570016876171066506650665066500
672025040917560016876171066506650665066500
682025040917550016876171066506650665066500
692025040917540016876171066506650665066500
702025040917530016876171066506650665066500
712025040917520016876171066506650665066500
722025040917510016876171066506650665066500
732025040917500016876171066506650665066500
742025040917490016876171066506650665066500
752025040917480016876171066506650665066500
762025040917470016876171066506650665066500
772025040917460016876171066506650665066500
782025040917450016876171066506650665066500
792025040917440016876171066506650665066500
802025040917430016876171066506650665066500
812025040917420016876171066506650665066500
822025040917410016876171066506650665066500
832025040917400016876171066506650665066500
842025040917390016876171066506650665066500
852025040917380016876171066506650665066500
862025040917370016876171066506650665066500
872025040917360016876171066506650665066500
882025040917350016876171066506650665066500
892025040917340016876171066506650665066500
902025040917330016876171066506650665066500
912025040917320016876171066506650665066500
92202504091731001687617106650665066506650110
932025040917300016876171066506650665066500
942025040917290016876171066506650665066500
952025040917280016876171066506650665066500
962025040917270016876171066506650665066500
972025040917260016876171066506650665066500
982025040917250016876171066506650665066500
992025040917240016876171066506650665066500
1002025040917230016876171066506650665066500
1012025040917220016876171066506650665066500
1022025040917210016876171066506650665066500
1032025040917200016876171066506650665066500
1042025040917190016876171066506650665066500
1052025040917180016876171066506650665066500
1062025040917170016876171066506650665066500
1072025040917160016876171066506650665066500
1082025040917150016876171066506650665066500
1092025040917140016876171066506650665066500
1102025040917130016876171066506650665066500
1112025040917120016876171066506650665066500
1122025040917110016876171066506650665066500
1132025040917100016876171066506650665066500
1142025040917090016876171066506650665066500
1152025040917080016876171066506650665066500
1162025040917070016876171066506650665066500
1172025040917060016876171066506650665066500
1182025040917050016876171066506650665066500
1192025040917040016876171066506650665066500
1202025040917030016876171066506650665066500
1212025040917020016876171066506650665066500
122202504091701001687617106650665066506650110
1232025040917000016876171066506650665066500
1242025040916590016876171066506650665066500
1252025040916580016876171066506650665066500
1262025040916570016876171066506650665066500
1272025040916560016876171066506650665066500
1282025040916550016876171066506650665066500
1292025040916540016876171066506650665066500
1302025040916530016876171066506650665066500
1312025040916520016876171066506650665066500
1322025040916510016876171066506650665066500
1332025040916500016876171066506650665066500
1342025040916490016876171066506650665066500
1352025040916480016876171066506650665066500
1362025040916470016876171066506650665066500
1372025040916460016876171066506650665066500
1382025040916450016876171066506650665066500
1392025040916440016876171066506650665066500
1402025040916430016876171066506650665066500
1412025040916420016876171066506650665066500
1422025040916410016876171066506650665066500
1432025040916400016876171066506650665066500
1442025040916390016876171066506650665066500
1452025040916380016876171066506650665066500
1462025040916370016876171066506650665066500
1472025040916360016876171066506650665066500
1482025040916350016876171066506650665066500
1492025040916340016876171066506650665066500
1502025040916330016876171066506650665066500
1512025040916320016876171066506650665066500
152202504091631001687617106650665066506650110
1532025040916300016876171066506650665066500
1542025040916290016876171066506650665066500
1552025040916280016876171066506650665066500
1562025040916270016876171066506650665066500
1572025040916260016876171066506650665066500
1582025040916250016876171066506650665066500
1592025040916240016876171066506650665066500
1602025040916230016876171066506650665066500
1612025040916220016876171066506650665066500
1622025040916210016876171066506650665066500
1632025040916200016876171066506650665066500
1642025040916190016876171066506650665066500
1652025040916180016876171066506650665066500
1662025040916170016876171066506650665066500
1672025040916160016876171066506650665066500
1682025040916150016876171066506650665066500
1692025040916140016876171066506650665066500
1702025040916130016876171066506650665066500
1712025040916120016876171066506650665066500
1722025040916110016876171066506650665066500
1732025040916100016876171066506650665066500
1742025040916090016876171066506650665066500
1752025040916080016876171066506650665066500
1762025040916070016876171066506650665066500
1772025040916060016876171066506650665066500
1782025040916050016876171066506650665066500
1792025040916040016876171066506650665066500
1802025040916030016876171066506650665066500
1812025040916020016876171066506650665066500
182202504091601001687617106650665066506650110
1832025040916000016876171066506650665066500
1842025040915590016876171066506650665066500
1852025040915580016876171066506650665066500
1862025040915570016876171066506650665066500
1872025040915560016876171066506650665066500
1882025040915550016876171066506650665066500
1892025040915540016876171066506650665066500
1902025040915530016876171066506650665066500
1912025040915520016876171066506650665066500
1922025040915510016876171066506650665066500
1932025040915500016876171066506650665066500
1942025040915490016876171066506650665066500
1952025040915480016876171066506650665066500
1962025040915470016876171066506650665066500
1972025040915460016876171066506650665066500
1982025040915450016876171066506650665066500
1992025040915440016876171066506650665066500
2002025040915430016876171066506650665066500
2012025040915420016876171066506650665066500
2022025040915410016876171066506650665066500
2032025040915400016876171066506650665066500
2042025040915390016876171066506650665066500
2052025040915380016876171066506650665066500
2062025040915370016876171066506650665066500
2072025040915360016876171066506650665066500
2082025040915350016876171066506650665066500
2092025040915340016876171066506650665066500
2102025040915330016876171066506650665066500
2112025040915320016876171066506650665066500
212202504091531001687617106650665066506650110
213202504091530001687617106650665066506650110
2142025040915290016803021066506650665066500
2152025040915280016803021066506650665066500
2162025040915270016803021066506650665066500
2172025040915260016803021066506650665066500
2182025040915250016803021066506650665066500
2192025040915240016803021066506650665066500
2202025040915230016803021066506650665066500
2212025040915220016803021066506650665066500
2222025040915210016803021066506650665066500
2232025040915200016803021066506650665066500
224202504091519001680302106650665066506640309
2252025040915180016597837066506650665066500
2262025040915170016597837066506650665066500
227202504091516001659783706650664066506640434
2282025040915150016309638066406640664066400
22920250409151400163096380664066406640664082
2302025040915130016255190066406640664066400
23120250409151200162551900664066406640664010
2322025040915110016248550066406640664066406
2332025040915100016244566066406640664066400
23420250409150900162445660664066406640664088
23520250409150800161861340664066406640664062
236202504091507001614496606640664066406640131
23720250409150600160579820664066406640664011
2382025040915050016050678066406640664066404
23920250409150400160480220664066406640664021
2402025040915030016034078066406640664066400
24120250409150200160340780664066406640664027
2422025040915010016016150066406640664066400
2432025040915000016016150066406640664066401
24420250409145900160154860664066406640664020
24520250409145800160022060664066406640664090
2462025040914570015942446066406640664066401
24720250409145600159417820663066306630663023
24820250409145500159265330663066306630663023
2492025040914540015911284066406640664066401
2502025040914530015910620066406640664066400
2512025040914520015910620066406640664066402
2522025040914510015909292066306630663066300
2532025040914500015909292066306630663066301
254202504091449001590862906630663066406620186
2552025040914480015785454066306630663066302
2562025040914470015784128066406640664066401
2572025040914460015783464066406640664066401
2582025040914450015782800066406640664066400
2592025040914440015782800066406630664066305
26020250409144300157794810662066206620662098
261202504091442001571460506640663066406630503
2622025040914410015380686066306630663066301
2632025040914400015380023066306630663066300
2642025040914390015380023066306630663066302
2652025040914380015378697066106610661066100
26620250409143700153786970661066106610661010
2672025040914360015372087066306620663066202
2682025040914350015370762066206620662066201078
2692025040914340014657126066206620662066203
2702025040914330014655140066206620662066201001
2712025040914320013992478066206620662066200
2722025040914310013992478066206620662066205
27320250409143000139891680662066206620662010
2742025040914290013982548066206620662066200
2752025040914280013982548066206630663066202356
2762025040914270012422844066406640664066400
2772025040914260012422844066406640664066402
2782025040914250012421516066406640664066400
2792025040914240012421516066406640664066400
2802025040914230012421516066406640664066402
2812025040914220012420188066406640664066401
2822025040914210012419524066406640664066400
2832025040914200012419524066406640664066403
2842025040914190012417532066406640664066400
28520250409141800124175320664066406640664019
286202504091417001240491606640664066406640502
2872025040914160012071588066406640664066400
28820250409141500120715880664066406640664040
2892025040914140012045028066406640664066400
2902025040914130012045028066406640664066401
29120250409141200120443640663066306630663021
2922025040914110012030441066306630663066301
2932025040914100012029778066306630663066302
2942025040914090012028452066306630663066300
29520250409140800120284520663066306630663011
296202504091407001202115906630663066306630109
29720250409140600119488920663066306630663011
2982025040914050011941599066306630663066308
2992025040914040011936295066306640664066301057
3002025040914030011235483066506650665066500
3012025040914020011235483066506660666066504
3022025040914010011232821066606660666066600
3032025040914000011232821066606640666066401037
3042025040913590010544207066406640664066401
3052025040913580010543543066406640664066400
3062025040913570010543543066406640664066401
3072025040913560010542879066406640664066401
3082025040913550010542215066406640664066400
3092025040913540010542215066406670667066301148
310202504091353009779874066706670667066700
311202504091352009779874066706670667066701
312202504091351009779207066706650667066502028
313202504091350008430093066506650665066500
314202504091349008430093066506650665066501
31520250409134800842942806650664066506640106
316202504091347008359038066506650665066500
31720250409134600835903806650665066506650103
318202504091345008290543066506650665066500
319202504091344008290543066506650665066502
32020250409134300828921306650664066506640188
321202504091342008164373066406640664066400
322202504091341008164373066406640664066401
323202504091340008163709066406660666066401302
3242025040913390072985860667066706670667013
325202504091338007289915066706670667066701
326202504091337007289248066606660666066600
327202504091336007289248066606670667066602
328202504091335007287915066706670667066701
329202504091334007287248066706670667066700
330202504091333007287248066706670667066701
33120250409133200728658106670666066706660126
3322025040913310072026640667066706670666052
333202504091330007168030066706660667066605
334202504091329007164699066706670667066700
335202504091328007164699066706670667066701
336202504091327007164032066706670667066701
33720250409132600716336506660667066706660114
338202504091325007087438566706670667066700
339202504091324007087438566706665667066654
340202504091323007084772066706670667066701
341202504091322007084105066706670667066701
34220250409132100708343806670667066706670200
343202504091320006950038066706670667066701
344202504091319006949371066706670667066702
345202504091318006948037066706670667066701
346202504091317006947370066706670667066700
347202504091316006947370066706670667066701
348202504091315006946703066706670667066701
349202504091314006946036066706670667066701
350202504091313006945369066706670667066702
351202504091312006944035066606660666066600
352202504091311006944035066606670667066606
3532025040913100069400340667066606670666053
35420250409130900690473506660666066606660256
355202504091308006734239066706670667066701
356202504091307006733572066706670667066701
357202504091306006732905066706670667066705
358202504091305006729570066706670667066701
359202504091304006728903066706670667066700
360202504091303006728903066706670667066701
361202504091302006728236066706670667066701
362202504091301006727569066706670667066701
363202504091300006726902066706670667066700
364202504091259006726902066706670667066701
365202504091258006726235066706670667066701
36620250409125700672556806660667066706660101
36720250409125600665830106670667066706670200
36820250409125500652490106670666066706660151
369202504091254006424334066706670667066701
370202504091253006423667066706670667066701
371202504091252006423000066706670667066702
372202504091251006421666066706670667066700
37320250409125000642166606670667066706670117
37420250409124900634362706690667066906670542
375202504091248005981620066706670667066700
376202504091247005981620066706670667066701
377202504091246005980953066706670667066701
378202504091245005980286066706670667066702
379202504091244005978952066706680668066704
380202504091243005976283066806680668066800
381202504091242005976283066806680668066801
382202504091241005975615066806680668066801
383202504091240005974947066806680668066800
384202504091239005974947066806680668066802
385202504091238005973611066806680668066800
386202504091237005973611066806680668066801
387202504091236005972943066806680668066801
388202504091235005972275066806680668066800
389202504091234005972275066806680668066803
390202504091233005970271066806680668066801
3912025040912320059696030667066706670667050
392202504091231005936253066706670667066702
393202504091230005934919066706670667066701
394202504091229005934252066706670667066701
39520250409122800593358506670667066706660944
39620250409122700530437606680668066806680729
397202504091226004817404066906690669066902
398202504091225004816066066906690669066900
399202504091224004816066066906690669066900
40020250409122300481606606690668066906680342
4012025040912220045876090668066806680668023
4022025040912210045722450668066806680668011
4032025040912200045648970668066806680668019
404202504091219004552205066806680668066800
405202504091218004552205066806680668066802
4062025040912170045508690668066806680668010
407202504091216004544189066806680668066800
40820250409121500454418906680667066806670113
40920250409121400446872506680668066806680507
410202504091213004130049066906690669066902
411202504091212004128711066906690669066900
412202504091211004128711066906690669066901
413202504091210004128042066906690669066902
414202504091209004126704066906690669066900
4152025040912080041267040669066906690669047
416202504091207004095261066906690669066902
41720250409120600409392306690669066906690100
41820250409120500402702306690669066906690233
419202504091204003871146066906690669066900
420202504091203003871146066906690669066901
42120250409120200387047706700671067106700443
422202504091201003573666067106710671067100
423202504091200003573666067106710671067101
424202504091159003572995067106710671067102
425202504091158003571653067106710671067100
426202504091157003571653067106710671067102
42720250409115600357031106710671067106710138
428202504091155003477713067206720672067200
429202504091154003477713067206720672067202
430202504091153003476369067206720672067200
431202504091152003476369067206720672067201
432202504091151003475697067206720672067201
433202504091150003475025067206720672067200
434202504091149003475025067206720672067202
435202504091148003473681067206720672067200
436202504091147003473681067206720672067200
437202504091146003473681067206720672067202
438202504091145003472337067206720672067200
439202504091144003472337067206720672067203
440202504091143003470321067206720672067201
441202504091142003469649067206720672067200
442202504091141003469649067206720672067202
443202504091140003468305067206720672067200
444202504091139003468305067206720672067201
445202504091138003467633067206720672067201
446202504091137003466961067206720672067200
447202504091136003466961067206720672067201
448202504091135003466289067206720672067201
449202504091134003465617067206720672067200
450202504091133003465617067206720672067103
451202504091132003463602067206720672067200
452202504091131003463602067206720672067201
4532025040911300034629300672067206720671074
454202504091129003413273067206720672067200
455202504091128003413273067206720672067201
45620250409112700341260106720673067306710490
457202504091126003083070067506730675067301444
458202504091125002111041067306730673067303
4592025040911240021090220673067306730673015
460202504091123002098927067306730673067301
461202504091122002098254067306730673067301
462202504091121002097581067306730673067300
463202504091120002097581067306730673067301
464202504091119002096908067306730673067301
4652025040911180020962350673067306730673036
466202504091117002072007067306730673067302
467202504091116002070661067306730673067301094
468202504091115001334399067306730673067301
469202504091114001333726067306730673067306
470202504091113001329688067306730673067301
471202504091112001329015067306730673067300
472202504091111001329015067306730673067301
473202504091110001328342067306730673067301
474202504091109001327669067306730673067301
475202504091108001326996067306730673067300
476202504091107001326996067306730673067301
477202504091106001326323067306730673067301
478202504091105001325650067306730673067301
479202504091104001324977067306730673067301
480202504091103001324304067306730673067300
481202504091102001324304067306730673067301
482202504091101001323631067306730673067301
483202504091100001322958067306730673067300
484202504091059001322958067306730673067301
485202504091058001322285067306730673067301
486202504091057001321612067306730673067301
4872025040910560013209390672067306730672011
4882025040910550013135460673067306730673010
489202504091054001306816067306730673067301
490202504091053001306143067306730673067301
491202504091052001305470067306730673067301
492202504091051001304797067306730673067300
493202504091050001304797067306730673067301
494202504091049001304124067306730673067302
4952025040910480013027780673067306730673078
496202504091047001250284067306730673067300
497202504091046001250284067306730673067301
498202504091045001249611067306730673067301
499202504091044001248938067306730673067301
500202504091043001248265067306730673067300
501202504091042001248265067306730673067301
502202504091041001247592067306730673067301
5032025040910400012469190672067206720672041
504202504091039001219367067206720672067201
505202504091038001218695067106710671067100
506202504091037001218695067106720672067102
507202504091036001217352067106720672067105
508202504091035001213996067206720672067200
509202504091034001213996067206720672067202
510202504091033001212652067206720672067201
511202504091032001211980067206720672067200
512202504091031001211980067206720672067200
513202504091030001211980067206720672067200
514202504091029001211980067206720672067200
515202504091028001211980067206720672067200
516202504091027001211980067206720672067200
517202504091026001211980067206720672067200
518202504091025001211980067206720672067200
519202504091024001211980067206720672067200
520202504091023001211980067206720672067200
521202504091022001211980067206720672067200
522202504091021001211980067206720672067200
523202504091020001211980067206720672067200
524202504091019001211980067206720672067202
525202504091018001210636067206720672067200
526202504091017001210636067206720672067200
5272025040910160012106360672067206720672030
528202504091015001190476067106710671067103
529202504091014001188463067106710671067100
5302025040910130011884630671067106710671030
531202504091012001168333067206720672067203
532202504091011001166317067306730673067300
533202504091010001166317067306730673067300
534202504091009001166317067306730673067301
535202504091008001165644067106710671067100
536202504091007001165644067106710671067100
537202504091006001165644067106710671067100
538202504091005001165644067106720672067105
539202504091004001162287067206720672067200
540202504091003001162287067206720672067200
541202504091002001162287067206720672067200
542202504091001001162287067206720672067200
543202504091000001162287067206720672067200
544202504090959001162287067206720672067200
545202504090958001162287067206720672067200
546202504090957001162287067206720672067201
547202504090956001161615067106710671067100
548202504090955001161615067106710671067100
549202504090954001161615067106710671067100
550202504090953001161615067106710671067100
551202504090952001161615067106710671067100
552202504090951001161615067106710671067100
553202504090950001161615067106710671067100
554202504090949001161615067106710671067100
555202504090948001161615067106710671067100
556202504090947001161615067106710671067100
557202504090946001161615067106710671067102
558202504090945001160273067206720672067200
5592025040909440011602730672067206720672030
5602025040909430011401130672067006720670025
5612025040909420011233610670067006700670010
562202504090941001116661067006700670067000
56320250409094000111666106700671067106700266
56420250409093900938417067106710671067100
565202504090938009384170671067106710671010
56620250409093700931707067206720672067200
56720250409093600931707067206720672067205
56820250409093500928347067206720672067200
569202504090934009283470672067206720672013
570202504090933009196110672067206720672018
571202504090932009075150671067106710671020
57220250409093100894095067006700670067000
57320250409093000894095067006700670067000
57420250409092900894095067006700670067000
57520250409092800894095067006710671067001122
57620250409092700141287067206720672067200
57720250409092600141287067206720672067200
57820250409092500141287067206720672067202
57920250409092400139943067106710671067100
58020250409092300139943067106710671067100
58120250409092200139943067106710671067100
5822025040909210013994306710673067306710100
5832025040909200072833067306730673067300
5842025040909190072833067306730673067300
5852025040909180072833067306730673067308
5862025040909170067449067506750675067500
5872025040909160067449067506750675067505
58820250409091500640740673067306730673018
58920250409091400519600674067306740673015
5902025040909130041854067306730673067300
5912025040909120041854067306730673067300
5922025040909110041854067306730673067300
59320250409091000418540673067306730673010
5942025040909090035124067706770677067700
5952025040909080035124067706770677067700
5962025040909070035124067706770677067700
5972025040909060035124067706770677067704
59820250409090500324160672067506750672030
5992025040909040012250067206720672067200
6002025040909030012250067206720672067200
6012025040909020012250067206720672067200
6022025040909010012250067206720672067200
60320250409090000122500672067706880672018