Files
KissMeData/006980/min/candle-20250414.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202504141833005975087015440154401544015440177
32025041418320059750870154401544015440154400
42025041418310059750870154401544015440154400
52025041418300059750870154401544015440154400
62025041418290059750870154401544015440154400
72025041418280059750870154401544015440154400
82025041418270059750870154401544015440154400
92025041418260059750870154401544015440154400
102025041418250059750870154401544015440154400
112025041418240059750870154401544015440154400
122025041418230059750870154401544015440154400
132025041418220059750870154401544015440154400
142025041418210059750870154401544015440154400
152025041418200059750870154401544015440154400
162025041418190059750870154401544015440154400
172025041418180059750870154401544015440154400
182025041418170059750870154401544015440154400
192025041418160059750870154401544015440154400
202025041418150059750870154401544015440154400
212025041418140059750870154401544015440154400
222025041418130059750870154401544015440154400
232025041418120059750870154401544015440154400
242025041418110059750870154401544015440154400
252025041418100059750870154401544015440154400
262025041418090059750870154401544015440154400
272025041418080059750870154401544015440154400
282025041418070059750870154401544015440154400
292025041418060059750870154401544015440154400
302025041418050059750870154401544015440154400
312025041418040059750870154401544015440154400
32202504141803005975087015440154401544015440177
332025041418020059750870154401544015440154400
342025041418010059750870154401544015440154400
352025041418000059750870154401544015440154400
362025041417590059750870154401544015440154400
372025041417580059750870154401544015440154400
382025041417570059750870154401544015440154400
392025041417560059750870154401544015440154400
402025041417550059750870154401544015440154400
412025041417540059750870154401544015440154400
422025041417530059750870154401544015440154400
432025041417520059750870154401544015440154400
442025041417510059750870154401544015440154400
452025041417500059750870154401544015440154400
462025041417490059750870154401544015440154400
472025041417480059750870154401544015440154400
482025041417470059750870154401544015440154400
492025041417460059750870154401544015440154400
502025041417450059750870154401544015440154400
512025041417440059750870154401544015440154400
522025041417430059750870154401544015440154400
532025041417420059750870154401544015440154400
542025041417410059750870154401544015440154400
552025041417400059750870154401544015440154400
562025041417390059750870154401544015440154400
572025041417380059750870154401544015440154400
582025041417370059750870154401544015440154400
592025041417360059750870154401544015440154400
602025041417350059750870154401544015440154400
612025041417340059750870154401544015440154400
62202504141733005975087015440154401544015440177
632025041417320059750870154401544015440154400
642025041417310059750870154401544015440154400
652025041417300059750870154401544015440154400
662025041417290059750870154401544015440154400
672025041417280059750870154401544015440154400
682025041417270059750870154401544015440154400
692025041417260059750870154401544015440154400
702025041417250059750870154401544015440154400
712025041417240059750870154401544015440154400
722025041417230059750870154401544015440154400
732025041417220059750870154401544015440154400
742025041417210059750870154401544015440154400
752025041417200059750870154401544015440154400
762025041417190059750870154401544015440154400
772025041417180059750870154401544015440154400
782025041417170059750870154401544015440154400
792025041417160059750870154401544015440154400
802025041417150059750870154401544015440154400
812025041417140059750870154401544015440154400
822025041417130059750870154401544015440154400
832025041417120059750870154401544015440154400
842025041417110059750870154401544015440154400
852025041417100059750870154401544015440154400
862025041417090059750870154401544015440154400
872025041417080059750870154401544015440154400
882025041417070059750870154401544015440154400
892025041417060059750870154401544015440154400
902025041417050059750870154401544015440154400
912025041417040059750870154401544015440154400
92202504141703005975087015440154401544015440177
932025041417020059750870154401544015440154400
942025041417010059750870154401544015440154400
952025041417000059750870154401544015440154400
962025041416590059750870154401544015440154400
972025041416580059750870154401544015440154400
982025041416570059750870154401544015440154400
992025041416560059750870154401544015440154400
1002025041416550059750870154401544015440154400
1012025041416540059750870154401544015440154400
1022025041416530059750870154401544015440154400
1032025041416520059750870154401544015440154400
1042025041416510059750870154401544015440154400
1052025041416500059750870154401544015440154400
1062025041416490059750870154401544015440154400
1072025041416480059750870154401544015440154400
1082025041416470059750870154401544015440154400
1092025041416460059750870154401544015440154400
1102025041416450059750870154401544015440154400
1112025041416440059750870154401544015440154400
1122025041416430059750870154401544015440154400
1132025041416420059750870154401544015440154400
1142025041416410059750870154401544015440154400
1152025041416400059750870154401544015440154400
1162025041416390059750870154401544015440154400
1172025041416380059750870154401544015440154400
1182025041416370059750870154401544015440154400
1192025041416360059750870154401544015440154400
1202025041416350059750870154401544015440154400
1212025041416340059750870154401544015440154400
122202504141633005975087015440154401544015440177
1232025041416320059750870154401544015440154400
1242025041416310059750870154401544015440154400
1252025041416300059750870154401544015440154400
1262025041416290059750870154401544015440154400
1272025041416280059750870154401544015440154400
1282025041416270059750870154401544015440154400
1292025041416260059750870154401544015440154400
1302025041416250059750870154401544015440154400
1312025041416240059750870154401544015440154400
1322025041416230059750870154401544015440154400
1332025041416220059750870154401544015440154400
1342025041416210059750870154401544015440154400
1352025041416200059750870154401544015440154400
1362025041416190059750870154401544015440154400
1372025041416180059750870154401544015440154400
1382025041416170059750870154401544015440154400
1392025041416160059750870154401544015440154400
1402025041416150059750870154401544015440154400
1412025041416140059750870154401544015440154400
1422025041416130059750870154401544015440154400
1432025041416120059750870154401544015440154400
1442025041416110059750870154401544015440154400
1452025041416100059750870154401544015440154400
1462025041416090059750870154401544015440154400
1472025041416080059750870154401544015440154400
1482025041416070059750870154401544015440154400
1492025041416060059750870154401544015440154400
1502025041416050059750870154401544015440154400
1512025041416040059750870154401544015440154400
152202504141603005975087015440154401544015440177
1532025041416020059750870154401544015440154400
1542025041416010059750870154401544015440154400
1552025041416000059750870154401544015440154400
1562025041415590059750870154401544015440154400
1572025041415580059750870154401544015440154400
1582025041415570059750870154401544015440154400
1592025041415560059750870154401544015440154400
1602025041415550059750870154401544015440154400
1612025041415540059750870154401544015440154400
1622025041415530059750870154401544015440154400
1632025041415520059750870154401544015440154400
1642025041415510059750870154401544015440154400
1652025041415500059750870154401544015440154400
1662025041415490059750870154401544015440154400
1672025041415480059750870154401544015440154400
1682025041415470059750870154401544015440154400
1692025041415460059750870154401544015440154400
1702025041415450059750870154401544015440154400
1712025041415440059750870154401544015440154400
1722025041415430059750870154401544015440154400
1732025041415420059750870154401544015440154400
1742025041415410059750870154401544015440154400
1752025041415400059750870154401544015440154400
1762025041415390059750870154401544015440154400
1772025041415380059750870154401544015440154400
1782025041415370059750870154401544015440154400
1792025041415360059750870154401544015440154400
1802025041415350059750870154401544015440154400
1812025041415340059750870154401544015440154400
182202504141533005975087015440154401544015440177
1832025041415320059750870154401544015440154400
1842025041415310059750870154401544015440154400
185202504141530005975087015440154401544015440177
1862025041415290057017990154901549015490154900
1872025041415280057017990154901549015490154900
1882025041415270057017990154901549015490154900
1892025041415260057017990154901549015490154900
1902025041415250057017990154901549015490154900
1912025041415240057017990154901549015490154900
1922025041415230057017990154901549015490154900
1932025041415220057017990154901549015490154900
1942025041415210057017990154901549015490154900
1952025041415200057017990154901549015490154900
19620250414151900570179901549015500155001549025
1972025041415180056630730155601556015560155600
1982025041415170056630730155601556015560155600
1992025041415160056630730155601556015560155600
2002025041415150056630730155601556015560155600
2012025041415140056630730155601556015560155600
2022025041415130056630730155601556015560155600
2032025041415120056630730155601556015560155600
2042025041415110056630730155601556015560155600
2052025041415100056630730155601556015560155600
2062025041415090056630730155601556015560155600
2072025041415080056630730155601556015560155601
2082025041415070056615170154801548015480154800
2092025041415060056615170154801548015480154800
2102025041415050056615170154801548015480154800
2112025041415040056615170154801548015480154800
2122025041415030056615170154801548015480154800
2132025041415020056615170154801548015480154800
2142025041415010056615170154801548015480154800
2152025041415000056615170154801548015480154800
2162025041414590056615170154801548015480154800
2172025041414580056615170154801548015480154800
2182025041414570056615170154801548015480154800
2192025041414560056615170154801548015480154800
2202025041414550056615170154801548015480154800
2212025041414540056615170154801548015480154800
2222025041414530056615170154801548015480154800
2232025041414520056615170154801548015480154801
2242025041414510056599690154801548015480154800
2252025041414500056599690154801548015480154800
22620250414144900565996901548015500155001548033
2272025041414480056088620155601556015560155600
2282025041414470056088620155601556015560155600
2292025041414460056088620155601556015560155600
2302025041414450056088620155601556015560155600
2312025041414440056088620155601556015560155600
2322025041414430056088620155601556015560155600
2332025041414420056088620155601556015560155600
2342025041414410056088620155601556015560155601
2352025041414400056073060154901549015490154900
2362025041414390056073060154901549015490154901
2372025041414380056057570155101551015510155100
2382025041414370056057570155101551015510155100
2392025041414360056057570155101551015510155100
2402025041414350056057570155101551015510155107
2412025041414340055949000155101551015510155100
2422025041414330055949000155101551015510155102
2432025041414320055917980154801548015480154800
2442025041414310055917980154801548015480154800
2452025041414300055917980154801548015480154800
2462025041414290055917980154801548015480154800
2472025041414280055917980154801548015480154800
2482025041414270055917980154801548015480154800
2492025041414260055917980154801548015480154800
2502025041414250055917980154801548015480154800
2512025041414240055917980154801548015480154800
2522025041414230055917980154801548015480154801
2532025041414220055902500155101551015510155100
2542025041414210055902500155101551015510155100
2552025041414200055902500155101551015510155100
2562025041414190055902500155101551015510155100
2572025041414180055902500155101551015510155100
2582025041414170055902500155101551015510155100
2592025041414160055902500155101551015510155100
2602025041414150055902500155101551015510155100
2612025041414140055902500155101551015510155100
2622025041414130055902500155101551015510155100
2632025041414120055902500155101551015510155100
2642025041414110055902500155101551015510155100
2652025041414100055902500155101551015510155100
2662025041414090055902500155101551015510155100
2672025041414080055902500155101551015510155100
2682025041414070055902500155101551015510155100
2692025041414060055902500155101551015510155100
2702025041414050055902500155101551015510155100
2712025041414040055902500155101551015510155102
2722025041414030055871480155101551015510155100
2732025041414020055871480155101551015510155101
2742025041414010055855970155001550015500155000
2752025041414000055855970155001550015500155000
27620250414135900558559701550015500155001550028
2772025041413580055421970155001550015500155000
2782025041413570055421970155001550015500155001
2792025041413560055406470155001550015500155000
2802025041413550055406470155001550015500155000
2812025041413540055406470155001550015500155000
2822025041413530055406470155001550015500155000
2832025041413520055406470155001550015500155000
2842025041413510055406470155001550015500155000
2852025041413500055406470155001550015500155000
2862025041413490055406470155001550015500155001
2872025041413480055390970155001550015500155000
2882025041413470055390970155001550015500155000
2892025041413460055390970155001550015500155000
2902025041413450055390970155001550015500155000
29120250414134400553909701550015500155001550030
2922025041413430054925970155001550015500155000
29320250414134200549259701550015500155001550021
2942025041413410054600470155001550015500155002
2952025041413400054569470155001550015500155000
29620250414133900545694701550015500155001550010
2972025041413380054414470155101551015510155100
2982025041413370054414470155101551015510155100
2992025041413360054414470155101551015510155100
300202504141335005441447015510154301551015400770
3012025041413340042552550154201542015420154200
3022025041413330042552550154201542015420154200
3032025041413320042552550154201542015420154200
3042025041413310042552550154201542015420154200
3052025041413300042552550154201542015420154200
306202504141329004255255015420154201542015420141
3072025041413280040378330154101541015410154100
308202504141327004037833015410155501555015410111
3092025041413260038667230155501555015550155509
3102025041413250038527280156301563015630156300
31120250414132400385272801563015630156301563032
3122025041413230038027120156301563015630156300
3132025041413220038027120156301563015630156300
3142025041413210038027120156301563015630156300
3152025041413200038027120156301563015630156300
3162025041413190038027120156301563015630156300
3172025041413180038027120156301563015630156300
3182025041413170038027120156301563015630156300
3192025041413160038027120156301563015630156300
3202025041413150038027120156301563015630156300
3212025041413140038027120156301563015630156300
3222025041413130038027120156301563015630156300
3232025041413120038027120156301563015630156301
3242025041413110038011490155601556015560155600
3252025041413100038011490155601556015560155600
3262025041413090038011490155601556015560155600
3272025041413080038011490155601556015560155605
3282025041413070037933690155501555015550155500
3292025041413060037933690155501555015550155500
3302025041413050037933690155501555015550155500
3312025041413040037933690155501555015550155500
3322025041413030037933690155501555015550155500
3332025041413020037933690155501555015550155500
3342025041413010037933690155501555015550155500
3352025041413000037933690155501555015550155500
3362025041412590037933690155501555015550155500
3372025041412580037933690155501555015550155500
3382025041412570037933690155501555015550155500
3392025041412560037933690155501555015550155500
3402025041412550037933690155501555015550155500
3412025041412540037933690155501555015550155500
3422025041412530037933690155501555015550155500
3432025041412520037933690155501555015550155500
3442025041412510037933690155501555015550155500
3452025041412500037933690155501555015550155500
3462025041412490037933690155501555015550155500
3472025041412480037933690155501555015550155500
3482025041412470037933690155501555015550155500
3492025041412460037933690155501555015550155500
3502025041412450037933690155501555015550155500
3512025041412440037933690155501555015550155500
35220250414124300379336901555015550155501555023
3532025041412420037576040155501555015550155501
3542025041412410037560490155501555015550155500
3552025041412400037560490155501555015550155500
3562025041412390037560490155501555015550155500
3572025041412380037560490155501555015550155500
3582025041412370037560490155501555015550155500
359202504141236003756049015550155701557015550343
3602025041412350032224230156201562015620156201
36120250414123400322086101557015570155701557029
3622025041412330031757080155701557015570155700
3632025041412320031757080155701557015570155700
3642025041412310031757080155701557015570155700
3652025041412300031757080155701557015570155700
3662025041412290031757080155701557015570155700
3672025041412280031757080155701557015570155700
3682025041412270031757080155701557015570155700
36920250414122600317570801557015570155701557026
3702025041412250031352260156201562015620156200
3712025041412240031352260156201562015620156200
3722025041412230031352260156201562015620156200
373202504141222003135226015620156201562015620132
3742025041412210029290420155501555015550155500
3752025041412200029290420155501555015550155500
3762025041412190029290420155501555015550155500
3772025041412180029290420155501555015550155500
378202504141217002929042015550156401564015550234
3792025041412160025640840156701567015670156700
3802025041412150025640840156701567015670156700
3812025041412140025640840156701567015670156700
3822025041412130025640840156701567015670156700
3832025041412120025640840156701567015670156700
3842025041412110025640840156701567015670156700
3852025041412100025640840156701567015670156700
3862025041412090025640840156701567015670156700
3872025041412080025640840156701567015670156700
3882025041412070025640840156701567015670156700
3892025041412060025640840156701567015670156703
3902025041412050025593830156701567015670156701
3912025041412040025578160156401564015640156401
3922025041412030025562520156401564015640156400
3932025041412020025562520156401564015640156401
3942025041412010025546880156401564015640156400
3952025041412000025546880156401564015640156400
3962025041411590025546880156401564015640156400
3972025041411580025546880156401564015640156400
3982025041411570025546880156401564015640156400
3992025041411560025546880156401564015640156401
4002025041411550025531240156401564015640156401
4012025041411540025515600156401564015640156401
4022025041411530025499960156501565015650156502
4032025041411520025468660156701567015670156700
4042025041411510025468660156701567015670156700
4052025041411500025468660156701567015670156700
4062025041411490025468660156701567015670156700
4072025041411480025468660156701567015670156700
4082025041411470025468660156701567015670156700
4092025041411460025468660156701567015670156700
4102025041411450025468660156701567015670156700
4112025041411440025468660156701567015670156701
4122025041411430025452990156901569015690156900
4132025041411420025452990156901569015690156900
4142025041411410025452990156901569015690156900
4152025041411400025452990156901569015690156900
4162025041411390025452990156901569015690156900
4172025041411380025452990156901569015690156900
4182025041411370025452990156901569015690156900
4192025041411360025452990156901569015690156900
4202025041411350025452990156901569015690156900
4212025041411340025452990156901569015690156900
4222025041411330025452990156901569015690156900
4232025041411320025452990156901569015690156900
4242025041411310025452990156901569015690156903
4252025041411300025405920156701567015670156700
4262025041411290025405920156701567015670156701
4272025041411280025390250157001570015700157000
4282025041411270025390250157001570015700157000
4292025041411260025390250157001570015700157000
4302025041411250025390250157001570015700157000
4312025041411240025390250157001570015700157000
4322025041411230025390250157001570015700157000
4332025041411220025390250157001570015700157000
4342025041411210025390250157001570015700157001
4352025041411200025374550157001570015700157000
4362025041411190025374550157001570015700157000
4372025041411180025374550157001570015700157000
4382025041411170025374550157001570015700157000
4392025041411160025374550157001570015700157001
4402025041411150025358850157001570015700157000
4412025041411140025358850157001570015700157000
4422025041411130025358850157001570015700157003
4432025041411120025311750156301563015630156300
4442025041411110025311750156301563015630156300
44520250414111000253117501563015630156301563084
4462025041411090023998830156401564015640156400
4472025041411080023998830156401564015640156400
4482025041411070023998830156401564015640156400
4492025041411060023998830156401564015640156400
4502025041411050023998830156401564015640156400
4512025041411040023998830156401564015640156400
4522025041411030023998830156401564015640156400
4532025041411020023998830156401564015640156400
45420250414110100239988301564015600156401560037
4552025041411000023420390155501555015550155500
456202504141059002342039015550157001570015550253
4572025041410580019464980157601576015760157600
4582025041410570019464980157601576015760157600
4592025041410560019464980157601576015760157600
4602025041410550019464980157601576015760157600
4612025041410540019464980157601576015760157602
46220250414105300194334601576015760157601576020
46320250414105200191182601594015900159401590037
4642025041410510018529920149001490014900149000
4652025041410500018529920149001490014900149000
466202504141049001852992014900158501585014900447
4672025041410480011600920158401584015840158400
4682025041410470011600920158401584015840158400
4692025041410460011600920158401584015840158400
4702025041410450011600920158401584015840158400
4712025041410440011600920158401584015840158400
4722025041410430011600920158401584015840158400
4732025041410420011600920158401584015840158400
4742025041410410011600920158401584015840158400
4752025041410400011600920158401584015840158400
4762025041410390011600920158401584015840158400
4772025041410380011600920158401584015840158400
4782025041410370011600920158401584015840158400
4792025041410360011600920158401584015840158400
4802025041410350011600920158401584015840158400
4812025041410340011600920158401584015840158400
4822025041410330011600920158401584015840158400
4832025041410320011600920158401584015840158400
4842025041410310011600920158401584015840158400
4852025041410300011600920158401584015840158400
4862025041410290011600920158401584015840158400
48720250414102800116009201584015850158501584020
4882025041410270011284100158401584015840158400
4892025041410260011284100158401584015840158400
4902025041410250011284100158401584015840158400
4912025041410240011284100158401584015840158400
492202504141023001128410015840158401584015840100
493202504141022009700100158501585015850158500
4942025041410210097001001585015850158501585031
495202504141020009208750159001590015900159006
496202504141019009113350158801588015880158800
497202504141018009113350158801588015880158800
498202504141017009113350158801588015880158800
499202504141016009113350158801588015880158800
500202504141015009113350158801588015880158800
501202504141014009113350158801588015880158800
502202504141013009113350158801588015880158800
503202504141012009113350158801588015880158800
504202504141011009113350158801588015880158800
505202504141010009113350158801588015880158800
506202504141009009113350158801588015880158800
507202504141008009113350158801588015880158800
508202504141007009113350158801588015880158800
509202504141006009113350158801588015880158800
510202504141005009113350158801588015880158800
511202504141004009113350158801588015880158800
512202504141003009113350158801588015880158802
513202504141002009081590158801588015880158800
514202504141001009081590158801588015880158800
515202504141000009081590158801595015950158802
516202504140959009049760159001590015900159000
517202504140958009049760159001590015900159000
518202504140957009049760159001590015900159000
519202504140956009049760159001590015900159000
520202504140955009049760159001590015900159001
5212025041409540090338601590015900159001590019
522202504140953008731760159301593015930159300
52320250414095200873176015930159601596015930120
524202504140951006820120159601596015960159600
525202504140950006820120159601596015960159600
526202504140949006820120159601596015960159600
527202504140948006820120159601596015960159600
52820250414094700682012015960159601596015960104
529202504140946005160280159401594015940159400
530202504140945005160280159401594015940159400
531202504140944005160280159401594015940159400
532202504140943005160280159401594015940159400
533202504140942005160280159401592015940159202
534202504140941005128420160301603016030160302
535202504140940005096360160001600016000160005
5362025041409390050163601600015850160001585032
5372025041409380045087101584015830158401583064
538202504140937003495230158401584015840158400
539202504140936003495230158401584015840158400
540202504140935003495230158401584015840158400
541202504140934003495230158401584015840158400
542202504140933003495230158401584015840158400
543202504140932003495230158401584015840158400
544202504140931003495230158401584015840158400
545202504140930003495230158401584015840158400
546202504140929003495230158401584015840158400
547202504140928003495230158401584015840158400
548202504140927003495230158401584015840158400
549202504140926003495230158401584015840158400
550202504140925003495230158401584015840158400
551202504140924003495230158401584015840158400
552202504140923003495230158401584015840158400
553202504140922003495230158401584015840158400
554202504140921003495230158401584015840158400
555202504140920003495230158401584015840158400
556202504140919003495230158401584015840158400
557202504140918003495230158401584015840158400
558202504140917003495230158401584015840158401
559202504140916003479390158401584015840158400
560202504140915003479390158401584015840158402
561202504140914003447710158801588015880158800
562202504140913003447710158801588015880158800
563202504140912003447710158801588015880158800
564202504140911003447710158801588015880158800
565202504140910003447710158801594015940158806
5662025041409090033521901589015890158901589016
567202504140908003097950155001550015500155000
568202504140907003097950155001550015500155000
569202504140906003097950155001550015500155000
570202504140905003097950155001550015500155000
571202504140904003097950155001550015500155000
572202504140903003097950155001550015500155000
573202504140902003097950155001550015500155000
57420250414090100309795015500157101604015200159
575202504140900006332001583015830158301583040