Files
KissMeData/036120/min/candle-20250425.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250425190300371465581240024002400240013646
32025042519020037146558124002400240024000
42025042519010037146558124002400240024000
52025042519000037146558124002400240024000
62025042518590037146558124002400240024000
72025042518580037146558124002400240024000
82025042518570037146558124002400240024000
92025042518560037146558124002400240024000
102025042518550037146558124002400240024000
112025042518540037146558124002400240024000
122025042518530037146558124002400240024000
132025042518520037146558124002400240024000
142025042518510037146558124002400240024000
152025042518500037146558124002400240024000
162025042518490037146558124002400240024000
172025042518480037146558124002400240024000
182025042518470037146558124002400240024000
192025042518460037146558124002400240024000
202025042518450037146558124002400240024000
212025042518440037146558124002400240024000
222025042518430037146558124002400240024000
232025042518420037146558124002400240024000
242025042518410037146558124002400240024000
252025042518400037146558124002400240024000
262025042518390037146558124002400240024000
272025042518380037146558124002400240024000
282025042518370037146558124002400240024000
292025042518360037146558124002400240024000
302025042518350037146558124002400240024000
312025042518340037146558124002400240024000
3220250425183300371465581240024002400240013646
332025042518320037146558124002400240024000
342025042518310037146558124002400240024000
352025042518300037146558124002400240024000
362025042518290037146558124002400240024000
372025042518280037146558124002400240024000
382025042518270037146558124002400240024000
392025042518260037146558124002400240024000
402025042518250037146558124002400240024000
412025042518240037146558124002400240024000
422025042518230037146558124002400240024000
432025042518220037146558124002400240024000
442025042518210037146558124002400240024000
452025042518200037146558124002400240024000
462025042518190037146558124002400240024000
472025042518180037146558124002400240024000
482025042518170037146558124002400240024000
492025042518160037146558124002400240024000
502025042518150037146558124002400240024000
512025042518140037146558124002400240024000
522025042518130037146558124002400240024000
532025042518120037146558124002400240024000
542025042518110037146558124002400240024000
552025042518100037146558124002400240024000
562025042518090037146558124002400240024000
572025042518080037146558124002400240024000
582025042518070037146558124002400240024000
592025042518060037146558124002400240024000
602025042518050037146558124002400240024000
612025042518040037146558124002400240024000
6220250425180300371465581240024002400240013646
632025042518020037146558124002400240024000
642025042518010037146558124002400240024000
652025042518000037146558124002400240024000
662025042517590037146558124002400240024000
672025042517580037146558124002400240024000
682025042517570037146558124002400240024000
692025042517560037146558124002400240024000
702025042517550037146558124002400240024000
712025042517540037146558124002400240024000
722025042517530037146558124002400240024000
732025042517520037146558124002400240024000
742025042517510037146558124002400240024000
752025042517500037146558124002400240024000
762025042517490037146558124002400240024000
772025042517480037146558124002400240024000
782025042517470037146558124002400240024000
792025042517460037146558124002400240024000
802025042517450037146558124002400240024000
812025042517440037146558124002400240024000
822025042517430037146558124002400240024000
832025042517420037146558124002400240024000
842025042517410037146558124002400240024000
852025042517400037146558124002400240024000
862025042517390037146558124002400240024000
872025042517380037146558124002400240024000
882025042517370037146558124002400240024000
892025042517360037146558124002400240024000
902025042517350037146558124002400240024000
912025042517340037146558124002400240024000
9220250425173300371465581240024002400240013646
932025042517320037146558124002400240024000
942025042517310037146558124002400240024000
952025042517300037146558124002400240024000
962025042517290037146558124002400240024000
972025042517280037146558124002400240024000
982025042517270037146558124002400240024000
992025042517260037146558124002400240024000
1002025042517250037146558124002400240024000
1012025042517240037146558124002400240024000
1022025042517230037146558124002400240024000
1032025042517220037146558124002400240024000
1042025042517210037146558124002400240024000
1052025042517200037146558124002400240024000
1062025042517190037146558124002400240024000
1072025042517180037146558124002400240024000
1082025042517170037146558124002400240024000
1092025042517160037146558124002400240024000
1102025042517150037146558124002400240024000
1112025042517140037146558124002400240024000
1122025042517130037146558124002400240024000
1132025042517120037146558124002400240024000
1142025042517110037146558124002400240024000
1152025042517100037146558124002400240024000
1162025042517090037146558124002400240024000
1172025042517080037146558124002400240024000
1182025042517070037146558124002400240024000
1192025042517060037146558124002400240024000
1202025042517050037146558124002400240024000
1212025042517040037146558124002400240024000
12220250425170300371465581240024002400240013646
1232025042517020037146558124002400240024000
1242025042517010037146558124002400240024000
1252025042517000037146558124002400240024000
1262025042516590037146558124002400240024000
1272025042516580037146558124002400240024000
1282025042516570037146558124002400240024000
1292025042516560037146558124002400240024000
1302025042516550037146558124002400240024000
1312025042516540037146558124002400240024000
1322025042516530037146558124002400240024000
1332025042516520037146558124002400240024000
1342025042516510037146558124002400240024000
1352025042516500037146558124002400240024000
1362025042516490037146558124002400240024000
1372025042516480037146558124002400240024000
1382025042516470037146558124002400240024000
1392025042516460037146558124002400240024000
1402025042516450037146558124002400240024000
1412025042516440037146558124002400240024000
1422025042516430037146558124002400240024000
1432025042516420037146558124002400240024000
1442025042516410037146558124002400240024000
1452025042516400037146558124002400240024000
1462025042516390037146558124002400240024000
1472025042516380037146558124002400240024000
1482025042516370037146558124002400240024000
1492025042516360037146558124002400240024000
1502025042516350037146558124002400240024000
1512025042516340037146558124002400240024000
15220250425163300371465581240024002400240013646
1532025042516320037146558124002400240024000
1542025042516310037146558124002400240024000
1552025042516300037146558124002400240024000
1562025042516290037146558124002400240024000
1572025042516280037146558124002400240024000
1582025042516270037146558124002400240024000
1592025042516260037146558124002400240024000
1602025042516250037146558124002400240024000
1612025042516240037146558124002400240024000
1622025042516230037146558124002400240024000
1632025042516220037146558124002400240024000
1642025042516210037146558124002400240024000
1652025042516200037146558124002400240024000
1662025042516190037146558124002400240024000
1672025042516180037146558124002400240024000
1682025042516170037146558124002400240024000
1692025042516160037146558124002400240024000
1702025042516150037146558124002400240024000
1712025042516140037146558124002400240024000
1722025042516130037146558124002400240024000
1732025042516120037146558124002400240024000
1742025042516110037146558124002400240024000
1752025042516100037146558124002400240024000
1762025042516090037146558124002400240024000
1772025042516080037146558124002400240024000
1782025042516070037146558124002400240024000
1792025042516060037146558124002400240024000
1802025042516050037146558124002400240024000
1812025042516040037146558124002400240024000
18220250425160300371465581240024002400240013646
1832025042516020037146558124002400240024000
1842025042516010037146558124002400240024000
1852025042516000037146558124002400240024000
1862025042515590037146558124002400240024000
1872025042515580037146558124002400240024000
1882025042515570037146558124002400240024000
1892025042515560037146558124002400240024000
1902025042515550037146558124002400240024000
1912025042515540037146558124002400240024000
1922025042515530037146558124002400240024000
1932025042515520037146558124002400240024000
1942025042515510037146558124002400240024000
1952025042515500037146558124002400240024000
1962025042515490037146558124002400240024000
1972025042515480037146558124002400240024000
1982025042515470037146558124002400240024000
1992025042515460037146558124002400240024000
2002025042515450037146558124002400240024000
2012025042515440037146558124002400240024000
2022025042515430037146558124002400240024000
2032025042515420037146558124002400240024000
2042025042515410037146558124002400240024000
2052025042515400037146558124002400240024000
2062025042515390037146558124002400240024000
2072025042515380037146558124002400240024000
2082025042515370037146558124002400240024000
2092025042515360037146558124002400240024000
2102025042515350037146558124002400240024000
2112025042515340037146558124002400240024000
21220250425153300371465581240024002400240013646
2132025042515320037146558124002400240024000
2142025042515310037146558124002400240024000
21520250425153000371465581240024002400240013646
2162025042515290033871518123802380238023800
2172025042515280033871518123802380238023800
2182025042515270033871518123802380238023800
2192025042515260033871518123802380238023800
2202025042515250033871518123802380238023800
2212025042515240033871518123802380238023800
2222025042515230033871518123802380238023800
2232025042515220033871518123802380238023800
2242025042515210033871518123802380238023800
2252025042515200033871518123802380238023800
226202504251519003387151812380238023852380228
2272025042515180033817251123802375238523751030
2282025042515170033572166623752375237523701738
229202504251516003315939962380237523802375305
2302025042515150033086945123752375237523701170
2312025042515140032809442623802380238023808
23220250425151300328075386237523852385237572
23320250425151200327904301238523802385238044
23420250425151100327799511238523852385237532
235202504251510003277232812385238023852375536
2362025042515090032644719623852385238523853
237202504251508003264400412385238523852370126
2382025042515070032613983123702380238523701820
239202504251506003218058762370238523852370110
2402025042515050032154459623752375238523654214
2412025042515040031154173123652365237523651404
2422025042515030030821698123652365236523651000
2432025042515020030585198123752375237523750
24420250425150100305851981237523752375237517
245202504251500003058116062375237523752370240
2462025042514590030524279123752375237523753
2472025042514580030523566623752375237523750
248202504251457003052356662375236523752365170
2492025042514560030483359623852385238523855
250202504251455003048216712385238023852380140
2512025042514540030448812123802380238023702727
252202504251453002980250912370236523702365401
2532025042514520029707473123702375237523704
254202504251451002970652362365237523752365966
2552025042514500029478054623752375237523751
25620250425144900294778171237523752375236567
257202504251448002946196762365237023702365100
2582025042514470029438300623702370237023700
259202504251446002943830062370237023702370100
26020250425144500294146006237523752375237511
2612025042514440029411988123752375237523750
2622025042514430029411988123752375237523752
2632025042514420029411513123752375237523753
2642025042514410029410800623702370237023701870
2652025042514400028967610623702370237023700
26620250425143900289676106237023752375237026
26720250425143800289614436237523702375237024
2682025042514370028955754123752375237523750
2692025042514360028955754123752370237523702
2702025042514350028955279623652365237023651043
2712025042514340028708597623652370237023651656
2722025042514330028316882123752375237523750
273202504251432002831688212375237023752370121
2742025042514310028288204623752375237523750
2752025042514300028288204623752375237523750
2762025042514290028288204623752375237523750
27720250425142800282882046237523752375237028
27820250425142700282815551237523752375237515
279202504251426002827799262375237523752370883
280202504251425002806871762375238023802370296
2812025042514240027998553623802380238023801594
282202504251423002761918162380237523802375842
2832025042514220027419185623752375237523751300
2842025042514210027110435623752375237523758
2852025042514200027108535623752370237523706
2862025042514190027107111123752375237523750
2872025042514180027107111123752370237523701504
2882025042514170026750661123702370237023700
2892025042514160026750661123702370237023701
290202504251415002675042412370237023702370356
291202504251414002666605212370236523702365324
2922025042514130026589417623652375237523607995
293202504251412002469932562375237023752370125
2942025042514110024669697123702370237023701138
29520250425141000243999911237523752375237518
296202504251409002439571612370237023702370148
2972025042514080024360640123752375237523755
298202504251407002435945262375237023752370502
2992025042514060024240477623752375237523750
3002025042514050024240477623752375237523754
301202504251404002423952762370237023752370698
3022025042514030024074095123752375237523750
3032025042514020024074095123752375237523750
304202504251401002407409512375238023802375549
3052025042514000023943706623802380238023800
3062025042513590023943706623802380238023800
3072025042513580023943706623802380238023800
3082025042513570023943706623802380238023800
309202504251356002394370662380238023802380150
3102025042513550023908006623802380238023800
31120250425135400239080066238023802380238032
3122025042513530023900390623802380238023800
3132025042513520023900390623802380238023800
314202504251351002390039062380238023802380214
3152025042513500023849458623802380238023800
3162025042513490023849458623802380238023800
3172025042513480023849458623802380238023802
3182025042513470023848982623802380238023800
3192025042513460023848982623802380238023807
3202025042513450023847316623752375237523751
3212025042513440023847079123802375238023753
3222025042513430023846365623802380238023804
3232025042513420023845413623802380238023801
3242025042513410023845175623752375237523750
32520250425134000238451756237523752375237524
326202504251339002383947562370237523802370155
3272025042513380023802671123752375237523752
3282025042513370023802196123802370238023703
329202504251336002380148312380238023802370548
33020250425133500236715956238023802380237065
33120250425133400236561856238023802385237077
3322025042513330023637918623802380238023806
33320250425133200236364906237023802380237010
3342025042513310023634111623852385238523850
3352025042513300023634111623852385238523851
3362025042513290023633873123702370237023703
3372025042513280023633162123852385238523850
3382025042513270023633162123852385238523850
3392025042513260023633162123852385238523856
3402025042513250023631731123852385238523850
3412025042513240023631731123852380238523802
3422025042513230023631254623852385238523850
3432025042513220023631254623852385238523850
3442025042513210023631254623852385238523850
3452025042513200023631254623852385238523850
346202504251319002363125462385238523852370471
3472025042513180023519608123852385238523850
3482025042513170023519608123852385238523850
3492025042513160023519608123852385238523850
3502025042513150023519608123852385238523850
3512025042513140023519608123852385238523852
3522025042513130023519131123852385238523850
353202504251312002351913112385238023852380892
3542025042513110023306834123802380238023800
3552025042513100023306834123802380238023800
3562025042513090023306834123802380238023800
3572025042513080023306834123802380238023800
3582025042513070023306834123802380238023800
3592025042513060023306834123802380238023800
3602025042513050023306834123802380238023802
3612025042513040023306358123802380238023801
36220250425130300233061201237523702375237013
3632025042513020023303033123702375238023702786
3642025042513010022642546123802380238023800
36520250425130000226425461238023802380238033
3662025042512590022634692123802380238023800
3672025042512580022634692123802380238023800
3682025042512570022634692123802380238023800
3692025042512560022634692123802380238023800
3702025042512550022634692123802380238023808
3712025042512540022632788123802380238023800
3722025042512530022632788123802380238023802
3732025042512520022632312123802380238023800
3742025042512510022632312123802380238023800
37520250425125000226323121238023802380238045
37620250425124900226216021238023752380237525
3772025042512480022615662623752375237523750
37820250425124700226156626237523752375237559
3792025042512460022601650123802380238023801
3802025042512450022601412123802380238023800
3812025042512440022601412123802380238023800
3822025042512430022601412123802380238023802
3832025042512420022600936123752375237523750
384202504251241002260093612375237523752375100
3852025042512400022577186123802380238023800
3862025042512390022577186123802380238023800
3872025042512380022577186123802380238023801
3882025042512370022576948123802380238023801
38920250425123600225767101238023802380238042
390202504251235002256671412375237723772375250
3912025042512340022507337323802380238023800
3922025042512330022507337323802380238023800
3932025042512320022507337323802380238023805
3942025042512310022506147323802380238023800
3952025042512300022506147323802380238023800
3962025042512290022506147323802380238023800
3972025042512280022506147323802380238023800
3982025042512270022506147323802380238023800
3992025042512260022506147323802380238023800
4002025042512250022506147323802380238023802
4012025042512240022505671323802380238023800
40220250425122300225056713238023802380238017
4032025042512220022501625323802380238023806
404202504251221002250019732375237523752375385
4052025042512200022408759823802380238023800
4062025042512190022408759823802380238023800
4072025042512180022408759823802380238023801
4082025042512170022408521823802380238023800
4092025042512160022408521823802380238023800
4102025042512150022408521823802380238023800
4112025042512140022408521823802380238023802
41220250425121300224080458238023802380238010
41320250425121200224056658238023802380238011
4142025042512110022403047823802380238023803
41520250425121000224023338238023802380238011
41620250425120900223997158238023802380237528
4172025042512080022393061823802380238023801655
4182025042512070021999171823852385238523850
4192025042512060021999171823852385238523850
4202025042512050021999171823852385238523850
4212025042512040021999171823852385238523850
4222025042512030021999171823852385238523850
4232025042512020021999171823852385238523858
4242025042512010021997263823852385238523850
4252025042512000021997263823852385238523850
4262025042511590021997263823852385238523850
4272025042511580021997263823852385238523851
4282025042511570021997025323802380238023800
4292025042511560021997025323802380238023800
4302025042511550021997025323802380238023800
4312025042511540021997025323802380238023800
4322025042511530021997025323802380238023800
4332025042511520021997025323802380238023801
4342025042511510021996787323852385238523850
4352025042511500021996787323852385238523803
4362025042511490021996072323852385238523850
4372025042511480021996072323852385238523851314
4382025042511470021682683323852385238523852322
439202504251146002112888632385238523852375901
4402025042511450020914229823852385239023853
4412025042511440020913513823952395239523951
4422025042511430020913274323902375239023753399
4432025042511420020104265823752375237523753
444202504251141002010355332375237523752375102
4452025042511400020079328323702370237023701
4462025042511390020079091323702370237523707
44720250425113800200774318237523752375237510
4482025042511370020075056823752375237523750
4492025042511360020075056823752375237523750
4502025042511350020075056823752375237523752
4512025042511340020074581823702370237023701
4522025042511330020074344823752375237523750
4532025042511320020074344823752375237523750
4542025042511310020074344823752375237523750
455202504251130002007434482375237523752375150
4562025042511290020038719823752375237523750
4572025042511280020038719823752375237523750
4582025042511270020038719823752375237523750
4592025042511260020038719823752375237523751
4602025042511250020038482323722372237223725
4612025042511240020037296323752375237523751
4622025042511230020037058823752375237523750
4632025042511220020037058823752375237523758
46420250425112100200351588237523752375237555
4652025042511200020022096323752375237523750
4662025042511190020022096323752375237523750
4672025042511180020022096323752375237523751
468202504251117002002185882370237023702370907
4692025042511160019806899823752375237523750
470202504251115001980689982375237523752370102
4712025042511140019782724823702370237023701
472202504251113001978248782375237523752375209
4732025042511120019732850323752375237523751
4742025042511110019732612823802380238023801
4752025042511100019732374823752375237523750
4762025042511090019732374823752375237523750
4772025042511080019732374823752375237523750
4782025042511070019732374823752380238023751011
4792025042511060019492258323802380238023800
480202504251105001949225832380238523852380881
4812025042511040019282579823852385238523855
482202504251103001928138732385238523852380727
483202504251102001910819532380237523802375712
4842025042511010018939042823802380238023802
4852025042511000018938566823802380238023803
4862025042510590018937852823752375237523750
487202504251058001893785282375237523752375106
48820250425105700189126778237023702370237015
489202504251056001890912282370237023702370762
490202504251055001872852882370237523752370669
4912025042510540018569641823752375237523750
492202504251053001856964182375237523752375100
4932025042510520018545891823752375237523750
49420250425105100185458918237523702375237023
4952025042510500018540440323702370237023700
496202504251049001854044032370237023702370204
497202504251048001849209232370237023702370580
4982025042510470018354632323702370237023701780
49920250425104600179327723237023702370237053
5002025042510450017920211323702370237023700
5012025042510440017920211323702380238023706203
5022025042510430016447380323802380238023801667
5032025042510420016050634323852385238523850
5042025042510410016050634323852385238523855
5052025042510400016049441823852385238523850
506202504251039001604944182385238023852380835
5072025042510380015850711323802380238023800
5082025042510370015850711323802380238023801
5092025042510360015850473323752375237523750
5102025042510350015850473323752375237523751133
5112025042510340015581385823802380238023805
5122025042510330015580195823802380238023808
51320250425103200155782918237523752375237542
5142025042510310015568316823802380238023800
5152025042510300015568316823802380238023801
5162025042510290015568078823802380238023800
51720250425102800155680788238023802380238090
518202504251027001554665882380237523802375118
51920250425102600155185768238023802380238021
5202025042510250015513578823802380238023800
5212025042510240015513578823802380238023800
52220250425102300155135788238023802380237521
5232025042510220015508588823752375237523750
5242025042510210015508588823752375237523750
5252025042510200015508588823752375237523750
526202504251019001550858882375238023802375308
5272025042510180015435304823802380238023802
5282025042510170015434828823802380238023800
5292025042510160015434828823802380238023800
53020250425101500154348288238023752380237555
53120250425101400154217643238023802380238012
532202504251013001541890832380238223822380679
5332025042510120015257304523852385238523850
5342025042510110015257304523852385238523850
53520250425101000152573045238523802385238021
5362025042510090015252306023852385238523850
5372025042510080015252306023852385238523850
5382025042510070015252306023852385238523851
5392025042510060015252067523752375237523750
5402025042510050015252067523752375237523750
5412025042510040015252067523752375237523750
5422025042510030015252067523752375237523750
543202504251002001525206752375237523752375200
5442025042510010015204567523802380238023800
5452025042510000015204567523802380238023801
546202504250959001520432952375238523852375229
547202504250958001514978702385238023852380247
5482025042509570015091000523752385238523751047
54920250425095600148423140237023802380237016849
5502025042509550010842996023802380238023800
5512025042509540010842996023802380238023801000
5522025042509530010604996023902385239023752997
553202504250952009891769023922390239223852192
55420250425095100936887702390240024002390881
555202504250950009158311524002400240024000
556202504250949009158311524002400240024000
557202504250948009158311524002400240024005
558202504250947009157111524002400240024001
559202504250946009156871524002400240024000
560202504250945009156871524002400240024004
561202504250944009155911524002400240024004
56220250425094300915495152400240024002395257
56320250425094200909337102410239524102395170
5642025042509410090526140241024102410241011
56520250425094000904996302410240024152395429
566202504250939008947061024002405241524004
567202504250938008946099024152410241524101629
5682025042509370085535020241024102410241014
56920250425093600855012802395240024002395181
570202504250935008506728024102410241024101
57120250425093400850648702405240524052405100
5722025042509330084824370241024102410241053
57320250425093200846966402410241024102410400
574202504250931008373264024102410241024102
5752025042509300083727820241024102410239520
57620250425092900836798202410241024102400244
57720250425092800830920802410240524102400673
5782025042509270081473820240524102410239564
57920250425092600813204802410240024102400103
5802025042509250081072260241024002410240012
58120250425092400810433702400240024102400176
5822025042509230080620260241024102410241033
5832025042509220080540730241024102410241023
58420250425092100804853002410240024102400210
585202504250920007998122524002400240024000
58620250425091900799812252400239524002375667
58720250425091800783914302385239023952375981
588202504250917007605310023952380239523754728
589202504250916006480976524002385240023755291
590202504250915005222030523952395239523803930
591202504250914004285589023952395239523954
59220250425091300428463102395239524002390207
593202504250912004235054523802380238023801
594202504250911004234816523952395239523804440
595202504250910003177351023952395239523952
5962025042509090031768720240023952410239513
5972025042509080031737505239524052405239511
59820250425090700317110602405239024052390400
59920250425090600307506502390239023902380815
6002025042509050028806420239023902390239064
601202504250904002865346023852410241023851971
602202504250903002394421024002400241024001518
60320250425090200203009402405240024052400807
604202504250901001836163024002400241023805196
60520250425090000592637024002410241023952454