Files
KissMeData/025980/min/candle-20250404.csv

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22025040418540010635423750618061806180618030062
3202504041853001063542375061806180618061800
4202504041852001063542375061806180618061800
5202504041851001063542375061806180618061800
6202504041850001063542375061806180618061800
7202504041849001063542375061806180618061800
8202504041848001063542375061806180618061800
9202504041847001063542375061806180618061800
10202504041846001063542375061806180618061800
11202504041845001063542375061806180618061800
12202504041844001063542375061806180618061800
13202504041843001063542375061806180618061800
14202504041842001063542375061806180618061800
15202504041841001063542375061806180618061800
16202504041840001063542375061806180618061800
17202504041839001063542375061806180618061800
18202504041838001063542375061806180618061800
19202504041837001063542375061806180618061800
20202504041836001063542375061806180618061800
21202504041835001063542375061806180618061800
22202504041834001063542375061806180618061800
23202504041833001063542375061806180618061800
24202504041832001063542375061806180618061800
25202504041831001063542375061806180618061800
26202504041830001063542375061806180618061800
27202504041829001063542375061806180618061800
28202504041828001063542375061806180618061800
29202504041827001063542375061806180618061800
30202504041826001063542375061806180618061800
31202504041825001063542375061806180618061800
322025040418240010635423750618061806180618030062
33202504041823001063542375061806180618061800
34202504041822001063542375061806180618061800
35202504041821001063542375061806180618061800
36202504041820001063542375061806180618061800
37202504041819001063542375061806180618061800
38202504041818001063542375061806180618061800
39202504041817001063542375061806180618061800
40202504041816001063542375061806180618061800
41202504041815001063542375061806180618061800
42202504041814001063542375061806180618061800
43202504041813001063542375061806180618061800
44202504041812001063542375061806180618061800
45202504041811001063542375061806180618061800
46202504041810001063542375061806180618061800
47202504041809001063542375061806180618061800
48202504041808001063542375061806180618061800
49202504041807001063542375061806180618061800
50202504041806001063542375061806180618061800
51202504041805001063542375061806180618061800
52202504041804001063542375061806180618061800
53202504041803001063542375061806180618061800
54202504041802001063542375061806180618061800
55202504041801001063542375061806180618061800
56202504041800001063542375061806180618061800
57202504041759001063542375061806180618061800
58202504041758001063542375061806180618061800
59202504041757001063542375061806180618061800
60202504041756001063542375061806180618061800
61202504041755001063542375061806180618061800
622025040417540010635423750618061806180618030062
63202504041753001063542375061806180618061800
64202504041752001063542375061806180618061800
65202504041751001063542375061806180618061800
66202504041750001063542375061806180618061800
67202504041749001063542375061806180618061800
68202504041748001063542375061806180618061800
69202504041747001063542375061806180618061800
70202504041746001063542375061806180618061800
71202504041745001063542375061806180618061800
72202504041744001063542375061806180618061800
73202504041743001063542375061806180618061800
74202504041742001063542375061806180618061800
75202504041741001063542375061806180618061800
76202504041740001063542375061806180618061800
77202504041739001063542375061806180618061800
78202504041738001063542375061806180618061800
79202504041737001063542375061806180618061800
80202504041736001063542375061806180618061800
81202504041735001063542375061806180618061800
82202504041734001063542375061806180618061800
83202504041733001063542375061806180618061800
84202504041732001063542375061806180618061800
85202504041731001063542375061806180618061800
86202504041730001063542375061806180618061800
87202504041729001063542375061806180618061800
88202504041728001063542375061806180618061800
89202504041727001063542375061806180618061800
90202504041726001063542375061806180618061800
91202504041725001063542375061806180618061800
922025040417240010635423750618061806180618030062
93202504041723001063542375061806180618061800
94202504041722001063542375061806180618061800
95202504041721001063542375061806180618061800
96202504041720001063542375061806180618061800
97202504041719001063542375061806180618061800
98202504041718001063542375061806180618061800
99202504041717001063542375061806180618061800
100202504041716001063542375061806180618061800
101202504041715001063542375061806180618061800
102202504041714001063542375061806180618061800
103202504041713001063542375061806180618061800
104202504041712001063542375061806180618061800
105202504041711001063542375061806180618061800
106202504041710001063542375061806180618061800
107202504041709001063542375061806180618061800
108202504041708001063542375061806180618061800
109202504041707001063542375061806180618061800
110202504041706001063542375061806180618061800
111202504041705001063542375061806180618061800
112202504041704001063542375061806180618061800
113202504041703001063542375061806180618061800
114202504041702001063542375061806180618061800
115202504041701001063542375061806180618061800
116202504041700001063542375061806180618061800
117202504041659001063542375061806180618061800
118202504041658001063542375061806180618061800
119202504041657001063542375061806180618061800
120202504041656001063542375061806180618061800
121202504041655001063542375061806180618061800
1222025040416540010635423750618061806180618030062
123202504041653001063542375061806180618061800
124202504041652001063542375061806180618061800
125202504041651001063542375061806180618061800
126202504041650001063542375061806180618061800
127202504041649001063542375061806180618061800
128202504041648001063542375061806180618061800
129202504041647001063542375061806180618061800
130202504041646001063542375061806180618061800
131202504041645001063542375061806180618061800
132202504041644001063542375061806180618061800
133202504041643001063542375061806180618061800
134202504041642001063542375061806180618061800
135202504041641001063542375061806180618061800
136202504041640001063542375061806180618061800
137202504041639001063542375061806180618061800
138202504041638001063542375061806180618061800
139202504041637001063542375061806180618061800
140202504041636001063542375061806180618061800
141202504041635001063542375061806180618061800
142202504041634001063542375061806180618061800
143202504041633001063542375061806180618061800
144202504041632001063542375061806180618061800
145202504041631001063542375061806180618061800
146202504041630001063542375061806180618061800
147202504041629001063542375061806180618061800
148202504041628001063542375061806180618061800
149202504041627001063542375061806180618061800
150202504041626001063542375061806180618061800
151202504041625001063542375061806180618061800
1522025040416240010635423750618061806180618030062
153202504041623001063542375061806180618061800
154202504041622001063542375061806180618061800
155202504041621001063542375061806180618061800
156202504041620001063542375061806180618061800
157202504041619001063542375061806180618061800
158202504041618001063542375061806180618061800
159202504041617001063542375061806180618061800
160202504041616001063542375061806180618061800
161202504041615001063542375061806180618061800
162202504041614001063542375061806180618061800
163202504041613001063542375061806180618061800
164202504041612001063542375061806180618061800
165202504041611001063542375061806180618061800
166202504041610001063542375061806180618061800
167202504041609001063542375061806180618061800
168202504041608001063542375061806180618061800
169202504041607001063542375061806180618061800
170202504041606001063542375061806180618061800
171202504041605001063542375061806180618061800
172202504041604001063542375061806180618061800
173202504041603001063542375061806180618061800
174202504041602001063542375061806180618061800
175202504041601001063542375061806180618061800
176202504041600001063542375061806180618061800
177202504041559001063542375061806180618061800
178202504041558001063542375061806180618061800
179202504041557001063542375061806180618061800
180202504041556001063542375061806180618061800
181202504041555001063542375061806180618061800
1822025040415540010635423750618061806180618030062
183202504041553001063542375061806180618061800
184202504041552001063542375061806180618061800
185202504041551001063542375061806180618061800
186202504041550001063542375061806180618061800
187202504041549001063542375061806180618061800
188202504041548001063542375061806180618061800
189202504041547001063542375061806180618061800
190202504041546001063542375061806180618061800
191202504041545001063542375061806180618061800
192202504041544001063542375061806180618061800
193202504041543001063542375061806180618061800
194202504041542001063542375061806180618061800
195202504041541001063542375061806180618061800
196202504041540001063542375061806180618061800
197202504041539001063542375061806180618061800
198202504041538001063542375061806180618061800
199202504041537001063542375061806180618061800
200202504041536001063542375061806180618061800
201202504041535001063542375061806180618061800
202202504041534001063542375061806180618061800
203202504041533001063542375061806180618061800
204202504041532001063542375061806180618061800
205202504041531001063542375061806180618061800
2062025040415300010635423750618061806180618030062
207202504041529001044964059061906190619061900
208202504041528001044964059061906190619061900
209202504041527001044964059061906190619061900
210202504041526001044964059061906190619061900
211202504041525001044964059061906190619061900
212202504041524001044964059061906190619061900
213202504041523001044964059061906190619061900
214202504041522001044964059061906190619061900
215202504041521001044964059061906190619061900
216202504041520001044964059061906190619061900
2172025040415190010449640590619061906200617012041
218202504041518001037514210061906190619061809136
219202504041517001031859548061906190619061806214
2202025040415160010280132570619061606190616025437
221202504041515001012304063061706160617061601923
222202504041514001011119061061606160617061506541
223202504041513001007085525061706160617061509104
2242025040415120010014799330616061506160615010277
22520250404151100995153874061506160616061503366
22620250404151000993082206061606160616061405941
22720250404150900989425811061506150616061406597
22820250404150800985366905061506140615061404360
22920250404150700982686532061506150615061404940
230202504041506009796484420616061506160615011257
23120250404150500972725276061506140615061303695
23220250404150400970457309061306130614061303387
23320250404150300968378078061306130614061205045
23420250404150200965284781061206130614061207730
23520250404150100960544764061306140615061304738
23620250404150000957638276061306120614061107143
237202504041459009532580870612060906120608050537
23820250404145800922463994060906080609060702660
23920250404145700920846747060906090609060801754
24020250404145600919778872060906090609060801716
24120250404145500918734247060806080609060802416
2422025040414540091726514306080609060906080834
24320250404145300916758024060906080609060801444
24420250404145200915879609060606080608060601255
24520250404145100915117973060906080610060807456
24620250404145000910582471060806070608060701240
2472025040414490090982868806080608060806080109
2482025040414480090976241606080608060806070317
2492025040414470090956981206080608060806080280
25020250404144600909399572060806090609060702028
2512025040414450090816662406090607060906070885
25220250404144400907628379060806080608060701354
25320250404144300906805559060806060608060602771
25420250404144200905123385060606070607060601624
2552025040414410090413865506070607060706060453
2562025040414400090386389806060606060706060609
25720250404143900903494496060606060607060601352
2582025040414380090267485706070606060706060946
25920250404143700902101295060606050606060501552
26020250404143600901162231060606060607060502320
26120250404143500899758260060606070607060503220
2622025040414340089780697706070607060706070111
26320250404143300897739600060706060607060601441
2642025040414320089686617006060605060606050406
26520250404143100896620231060506050606060303640
26620250404143000894419372060606070607060601820
2672025040414290089331644506070607060706060238
2682025040414280089317211806070606060706060296
2692025040414270089299258806070607060706070177
2702025040414260089288514906070606060706060247
27120250404142500892735360060706050607060501286
27220250404142400891955575060306050605060202546
2732025040414230089042085006060605060606050789
2742025040414220088994294206040604060506040486
27520250404142100889649226060406040604060201448
2762025040414200088877589206030605060506030734
277202504041419008883328550605060506050605050
2782025040414180088830260506050605060606050338
2792025040414170088809806006060605060606050890
2802025040414160088755897506070603060706030536
2812025040414150088723511506040603060406030541
28220250404141400886908794060306030604060201329
2832025040414130088610742806030604060506020578
28420250404141200885758849060306030604060101074
28520250404141100885111619060206050605060201751
28620250404141000884055418060506050607060404887
2872025040414090088109935006050604060506040400
2882025040414080088085763706050604060506040419
28920250404140700880604459060506050605060401700
29020250404140600879576609060506060606060501009
291202504041405008789661120607060606070606092
29220250404140400878910313060506060607060501431
2932025040414030087804326406050605060606050390
2942025040414020087780721106050606060706050907
2952025040414010087725772906080607060806060775
29620250404140000876787984060706080609060601261
29720250404135900876022465060806100610060601415
29820250404135800875163052060906090609060801562
29920250404135700874212537060906080610060801153
3002025040413560087350981706080609061006080844
30120250404135500872996232060906100611060901793
30220250404135400871903250060906120612060907230
30320250404135300867493375061106110611061001299
30420250404135200866699688061206100612061001066
3052025040413510086604835406110611061106100839
30620250404135000865536309061106100611060802023
3072025040413490086430250606110611561206110611
3082025040413480086392907806110612061206110557
3092025040413470086358850706110612061206110980
31020250404134600862989582061206110612061101071
31120250404134500862335030061106090611060805210
31220250404134400859157040060906080610060802464
31320250404134300857656125060806100610060709339
31420250404134200851963090061206100612061005606
31520250404134100848542395061006120612061003980
31620250404134000846111954061206120612061102666
31720250404133900844481508061206110612061104834
31820250404133800841526167061106100611061003258
319202504041337008395361250610060806110608015265
32020250404133600830224201060806080609060701419
32120250404133500829362164060806070608060701350
32220250404133400828541587060706050607060501359
3232025040413330082771793506050604060506040172
3242025040413320082761388906040605060506040868
3252025040413310082708941906050604060506040171
3262025040413300082698604706040604060506040988
3272025040413290082638870606040604060406030480
32820250404132800826098857060506030605060301258
3292025040413270082533940606030603060306030156
3302025040413260082524533806040604060406030116
33120250404132500825175277060306040605060201155
33220250404132400824477833060206050606060202414
3332025040413230082302174506040603060506030361
33420250404132200822803893060306030604060204518
33520250404132100820078423060406030604060301077
3362025040413200081942814406050605060606030878
3372025040413190081889765706060606060706040967
33820250404131800818312168060506060606060404489
33920250404131700815597233060706060608060405156
34020250404131600812469338060606040608060406593
34120250404131500808471847060406030606060304645
3422025040413140080566537906030603060306020903
34320250404131300805120999060306020603060201166
3442025040413120080441889306020602060206010281
3452025040413110080424985906020600060206000853
3462025040413100080373766306010601060206000664
34720250404130900803338444060206020603060002683
3482025040413080080172499606020601060406010186
34920250404130700801612966060206010603060101201
35020250404130600800890362060206010602060009858
35120250404130500794965774560106010601060101760
3522025040413040079390801456020602060206020195
3532025040413030079379062456020600060306000421
35420250404130200793537687560005990601059902028
35520250404130100792322336559906010601059903379
3562025040413000079029461656010603060306000662
3572025040412590078989623056030603060306020987
35820250404125800789302037560206020604060201667
35920250404125700788297754560206000602059902808
3602025040412560078660984956010600060106000560
3612025040412550078627384456000600060005990719
36220250404125400785842572560005980601059801135
3632025040412530078516202555990598059905980716
36420250404125200784733743559805980598059701063
36520250404125100784099060559705990599059701536
36620250404125000783180242560006000601059802061
3672025040412490078194471156000600060006000128
3682025040412480078186791156000600060006000120
36920250404124700781795911560006000601060001460
37020250404124600780919324560106000601059901687
37120250404124500779907358559805990601059802118
37220250404124400778638088559906000601059704249
37320250404124300776096661559906020602059904865
37420250404124200773177629560206010603060003620
37520250404124100771002112560106020602060108506
37620250404124000765888847560206020603060201684
37720250404123900764874874560206040604060202112
3782025040412380076360238056030603060406030117
3792025040412370076353177356030603060406030495
38020250404123600763233277560406040604060301186
38120250404123500762517785560406020604060201603
38220250404123400761551316560206020603060202243
38320250404123300760199729560306040604060203012
38420250404123200758383700560306040604060305719
38520250404123100754931833560306070607060304296
38620250404123000752334869560806070608060402381
38720250404122900750891193560706070608060602166
38820250404122800749576754560706050608060402030
38920250404122700748346643560506070607060506823
39020250404122600744215332560806090609060702265
39120250404122500742838573560906060609060601424
39220250404122400741971828560606080608060601346
39320250404122300741153721560706070607060701498
39420250404122200740244435560806070608060702399
39520250404122100738786888560706060607060502954
39620250404122000736995699560606040606060304093
397202504041219007345175535604060606060600017434
398202504041218007240113305606060506070603012228
39920250404121700716616945560406020605060206636
400202504041216007126125875603060706070602011336
40120250404121500705760769560706100610060707369
40220250404121400701271903561006100611061003665
403202504041213006990341255610061106120609012509
40420250404121200691396848561106120612061101816
40520250404121100690285782561306110614061105005
40620250404121000687218641561106140614061103094
40720250404120900685321831561406130614061308758
40820250404120800679950021561306130614061006012
40920250404120700676265666561406130614061107234
410202504041206006718299425614061406150611025897
41120250404120500655960826561406130615061104432
412202504041204006532438515613061106150609014827
41320250404120300644181948561106120613061007360
41420250404120200639675560061206140615061207220
415202504041201006352458810613061406150611013844
416202504041200006267593820614061506160614018541
417202504041159006153596450615061706180615017733
418202504041158006044335790618061606180616017264
419202504041157005937862850616061406170612018313
42020250404115600582528272061306120615061204324
42120250404115500579875766061206150615061203401
42220250404115400577789722061406150616061408510
423202504041153005725533510615061206170612023325
42420250404115200558200697061306130614061203574
42520250404115100556009821061306140615061205273
42620250404115000552775029061406140616061407139
427202504041149005483843190615061406150612031377
428202504041148005291303670614061706170613031877
429202504041147005095219020617061206180612026014
43020250404114600493501459061206130613061203879
43120250404114500491123843061306090613060905808
43220250404114400487574640060906090610060802325
43320250404114300486158578060906100614060803582
434202504041142004839748100611061406150611024596
435202504041141004688776120612061106140610014955
43620250404114000459720172061106090611060706968
43720250404113900455470712060906080610060708127
43820250404113800450524398060706060609060603495
43920250404113700448401305060606060609060602588
44020250404113600446831867060606020606060205911
44120250404113500443256934060306000604060005601
44220250404113400439889660060005980601059705826
44320250404113300436397946059905960601059605008
44420250404113200433397161059605960598059601216
44520250404113100432671829559805970598059403492
44620250404113000430592972559705960600059607105
447202504041129004263464745595059705985591016021
44820250404112800416832554559705940597059301539
44920250404112700415916377559405960596059202151
450202504041126004146402325593059305960590030973
451202504041125003962912695589060006040581027069
452202504041124003802208395600060506060600024056
453202504041123003657254895607061406150605018343
454202504041122003545608275614061006150607511865
455202504041121003473153730610061106110608015356
456202504041120003379505280610060706110605012001
45720250404111900330637461060706060612060407024
458202504041118003263719570604061106140603024414
459202504041117003115479920612061406170612014928
46020250404111600302383852061506145616061109864
461202504041115002963198330614061806180614010191
462202504041114002900507070617061306180609073141
463202504041113002450923290610061006140609020888
464202504041112002323026120610060706120607036997
465202504041111002097284270609060506090603024824
466202504041110001946594830603060606070603010188
467202504041109001884959090606059506060595047365
46820250404110800159943892059605910598059107541
46920250404110700155459936059105870591058706851
47020250404110600151427666058705900591058609602
47120250404110500145790238059005910591058809552
472202504041104001401659000592059205920588010660
47320250404110300133869745059205970597059202824
47420250404110200132192887059605960597059503928
47520250404110100129852796059705970597059603318
4762025040411000012787457005980597059805970804
47720250404105900127394183059705970599059701873
47820250404105800126274393059605950599059501668
47920250404105700125278301059705960597059601355
48020250404105600124470661059605960596059600
4812025040410550012447066105960596059605960934
4822025040410540012391399705950595059605950514
48320250404105300123608161059505950597059504550
4842025040410520012089904605950594059505940181
4852025040410510012079135205950595059505920952
48620250404105000120226298059405950595059301677
4872025040410490011923048005960596059605950252
48820250404104800119080419059505960596059501597
48920250404104700118128707059605930596059301179
49020250404104600117427721059405925595059252585
49120250404104500115893988559205910593059002237
4922025040410440011457112755920591059205910121
49320250404104300114499520559105910592059101781
4942025040410420011344560255910592059205910161
4952025040410410011335044855910594059405910191
4962025040410400011323726055940595059505930349
49720250404103900113030087559305930595059201275
4982025040410380011227366955940592059405920641
49920250404103700111894030559205920593059201409
5002025040410360011105904555930593059305930136
5012025040410350011097839755930593059305930377
502202504041034001107548365593059305930593017
50320250404103300110744755559205910593059101476
50420250404103200109871941559105910591058708537
50520250404103100104845802559105890591058903
5062025040410300010484403155910589059105890851
50720250404102900104341838558905920592058901376
5082025040410280010352974855920592059305910376
50920250404102700103307341559305930594059201737
51020250404102600102277776559305960596059205582
5112025040410250098965713559505960596059502203
512202504041024009765439555970597059705960160
5132025040410230097559026559705970597059701703
5142025040410220096542335559705980599059703866
5152025040410210094230422559805980598059801523
5162025040410200093319668559905990599059901382
5172025040410190092491850559905980599059804427
518202504041018008984096355980597559805975476
51920250404101700895564155598059805980597087
520202504041016008950439055980597559805975318
521202504041015008931422705980598059805975769
5222025040410140088854365559705990599059705184
523202504041013008575373256000600060006000882
5242025040410120085224532560006000600060002948
5252025040410110083455732560005990600059901029
5262025040410100082839292559906000600059902905
5272025040410090081098940560006000600060001993
528202504041008007990314056000601060106000718
5292025040410070079472337560106000601059907496
5302025040410060074975202559905990599059902108
5312025040410050073712510559805990600059801093
5322025040410040073058043559905990599059801798
5332025040410030071981051559905980599059801229
534202504041002007124531755980599059905980806
535202504041001007076272455990599059905990202
5362025040410000070641726559905980599059801969
537202504040959006946397555980598059905980774
5382025040409580069000952559805990599059801187
5392025040409570068290295559905980599059805324
5402025040409560065101258059805980599059801103
5412025040409550064441412059805980598059801173
542202504040954006373995805970598059805970583
5432025040409530063391834059805970598059702588
5442025040409520061844212059805970598059701839
545202504040951006074590805970597059805970964
5462025040409500060170350059805980598059701420
5472025040409490059322552059805970598059602012
54820250404094800581214205596559605965596087
549202504040947005806956805960596059705960852
5502025040409460057561761059605950596059501177
5512025040409450056860452059505960596059505937
552202504040944005332222005950596059605950757
553202504040943005287124805960596059605960860
554202504040942005235868805970596059705960201
5552025040409410052238891059605960596059601484
5562025040409400051354427059605960597059601148
5572025040409390050670113059705960597059601927
5582025040409380049521121059605960596059505469
559202504040937004626164705950595059605950279
5602025040409360046095467059505950595059502804
5612025040409350044427087059505940595059403201
5622025040409340042523926059405940595059401408
5632025040409330041687135059405930594059301308
5642025040409320040911391059205920593059201465
5652025040409310040042851059205920592059202024
5662025040409300038844643059205930593059201439
567202504040929003799166305940592059405920988
568202504040928003740621405910591059105910793
569202504040927003693755105900590059005900344
570202504040926003673459105900590059005890964
5712025040409250036165871059005900590058902113
572202504040924003492014205900590059005900103
573202504040923003485937205890590059005890362
5742025040409220034645854058905900590058902468
5752025040409210033192178059005900590059002046
576202504040920003198503805900590059005890543
5772025040409190031664708058905900590058901499
5782025040409180030780645059105900591059001155
579202504040917003009918505890589058905890520
58020250404091600297929050588058805880588014
581202504040915002978467305880588058805880720
5822025040409140029361313058805890589058801931
583202504040913002822583505890588058905880542
5842025040409120027907134058805870590058601175
5852025040409110027217116058805880588058702155
5862025040409100025950376058805880589058702908
587202504040909002424127805880588058805870400
5882025040409080024006222058805880588058705411
5892025040409070020825730058805910591058701664
590202504040906001984717405910588059105880964
5912025040409050019278571058805870589058702274
5922025040409040017941313058705870587058501191
593202504040903001724341605860588059005860862
5942025040409020016737303058905840589058308581
59520250404090100117244800583058505890583010451
596202504040900005614539058505850588058409585