Files
KissMeData/013990/min/candle-20250424.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22025042418430013506096415700070007000700043773
3202504241842001350609641570007000700070000
4202504241841001350609641570007000700070000
5202504241840001350609641570007000700070000
6202504241839001350609641570007000700070000
7202504241838001350609641570007000700070000
8202504241837001350609641570007000700070000
9202504241836001350609641570007000700070000
10202504241835001350609641570007000700070000
11202504241834001350609641570007000700070000
12202504241833001350609641570007000700070000
13202504241832001350609641570007000700070000
14202504241831001350609641570007000700070000
15202504241830001350609641570007000700070000
16202504241829001350609641570007000700070000
17202504241828001350609641570007000700070000
18202504241827001350609641570007000700070000
19202504241826001350609641570007000700070000
20202504241825001350609641570007000700070000
21202504241824001350609641570007000700070000
22202504241823001350609641570007000700070000
23202504241822001350609641570007000700070000
24202504241821001350609641570007000700070000
25202504241820001350609641570007000700070000
26202504241819001350609641570007000700070000
27202504241818001350609641570007000700070000
28202504241817001350609641570007000700070000
29202504241816001350609641570007000700070000
30202504241815001350609641570007000700070000
31202504241814001350609641570007000700070000
322025042418130013506096415700070007000700043773
33202504241812001350609641570007000700070000
34202504241811001350609641570007000700070000
35202504241810001350609641570007000700070000
36202504241809001350609641570007000700070000
37202504241808001350609641570007000700070000
38202504241807001350609641570007000700070000
39202504241806001350609641570007000700070000
40202504241805001350609641570007000700070000
41202504241804001350609641570007000700070000
42202504241803001350609641570007000700070000
43202504241802001350609641570007000700070000
44202504241801001350609641570007000700070000
45202504241800001350609641570007000700070000
46202504241759001350609641570007000700070000
47202504241758001350609641570007000700070000
48202504241757001350609641570007000700070000
49202504241756001350609641570007000700070000
50202504241755001350609641570007000700070000
51202504241754001350609641570007000700070000
52202504241753001350609641570007000700070000
53202504241752001350609641570007000700070000
54202504241751001350609641570007000700070000
55202504241750001350609641570007000700070000
56202504241749001350609641570007000700070000
57202504241748001350609641570007000700070000
58202504241747001350609641570007000700070000
59202504241746001350609641570007000700070000
60202504241745001350609641570007000700070000
61202504241744001350609641570007000700070000
622025042417430013506096415700070007000700043773
63202504241742001350609641570007000700070000
64202504241741001350609641570007000700070000
65202504241740001350609641570007000700070000
66202504241739001350609641570007000700070000
67202504241738001350609641570007000700070000
68202504241737001350609641570007000700070000
69202504241736001350609641570007000700070000
70202504241735001350609641570007000700070000
71202504241734001350609641570007000700070000
72202504241733001350609641570007000700070000
73202504241732001350609641570007000700070000
74202504241731001350609641570007000700070000
75202504241730001350609641570007000700070000
76202504241729001350609641570007000700070000
77202504241728001350609641570007000700070000
78202504241727001350609641570007000700070000
79202504241726001350609641570007000700070000
80202504241725001350609641570007000700070000
81202504241724001350609641570007000700070000
82202504241723001350609641570007000700070000
83202504241722001350609641570007000700070000
84202504241721001350609641570007000700070000
85202504241720001350609641570007000700070000
86202504241719001350609641570007000700070000
87202504241718001350609641570007000700070000
88202504241717001350609641570007000700070000
89202504241716001350609641570007000700070000
90202504241715001350609641570007000700070000
91202504241714001350609641570007000700070000
922025042417130013506096415700070007000700043773
93202504241712001350609641570007000700070000
94202504241711001350609641570007000700070000
95202504241710001350609641570007000700070000
96202504241709001350609641570007000700070000
97202504241708001350609641570007000700070000
98202504241707001350609641570007000700070000
99202504241706001350609641570007000700070000
100202504241705001350609641570007000700070000
101202504241704001350609641570007000700070000
102202504241703001350609641570007000700070000
103202504241702001350609641570007000700070000
104202504241701001350609641570007000700070000
105202504241700001350609641570007000700070000
106202504241659001350609641570007000700070000
107202504241658001350609641570007000700070000
108202504241657001350609641570007000700070000
109202504241656001350609641570007000700070000
110202504241655001350609641570007000700070000
111202504241654001350609641570007000700070000
112202504241653001350609641570007000700070000
113202504241652001350609641570007000700070000
114202504241651001350609641570007000700070000
115202504241650001350609641570007000700070000
116202504241649001350609641570007000700070000
117202504241648001350609641570007000700070000
118202504241647001350609641570007000700070000
119202504241646001350609641570007000700070000
120202504241645001350609641570007000700070000
121202504241644001350609641570007000700070000
1222025042416430013506096415700070007000700043773
123202504241642001350609641570007000700070000
124202504241641001350609641570007000700070000
125202504241640001350609641570007000700070000
126202504241639001350609641570007000700070000
127202504241638001350609641570007000700070000
128202504241637001350609641570007000700070000
129202504241636001350609641570007000700070000
130202504241635001350609641570007000700070000
131202504241634001350609641570007000700070000
132202504241633001350609641570007000700070000
133202504241632001350609641570007000700070000
134202504241631001350609641570007000700070000
135202504241630001350609641570007000700070000
136202504241629001350609641570007000700070000
137202504241628001350609641570007000700070000
138202504241627001350609641570007000700070000
139202504241626001350609641570007000700070000
140202504241625001350609641570007000700070000
141202504241624001350609641570007000700070000
142202504241623001350609641570007000700070000
143202504241622001350609641570007000700070000
144202504241621001350609641570007000700070000
145202504241620001350609641570007000700070000
146202504241619001350609641570007000700070000
147202504241618001350609641570007000700070000
148202504241617001350609641570007000700070000
149202504241616001350609641570007000700070000
150202504241615001350609641570007000700070000
151202504241614001350609641570007000700070000
1522025042416130013506096415700070007000700043773
153202504241612001350609641570007000700070000
154202504241611001350609641570007000700070000
155202504241610001350609641570007000700070000
156202504241609001350609641570007000700070000
157202504241608001350609641570007000700070000
158202504241607001350609641570007000700070000
159202504241606001350609641570007000700070000
160202504241605001350609641570007000700070000
161202504241604001350609641570007000700070000
162202504241603001350609641570007000700070000
163202504241602001350609641570007000700070000
164202504241601001350609641570007000700070000
165202504241600001350609641570007000700070000
166202504241559001350609641570007000700070000
167202504241558001350609641570007000700070000
168202504241557001350609641570007000700070000
169202504241556001350609641570007000700070000
170202504241555001350609641570007000700070000
171202504241554001350609641570007000700070000
172202504241553001350609641570007000700070000
173202504241552001350609641570007000700070000
174202504241551001350609641570007000700070000
175202504241550001350609641570007000700070000
176202504241549001350609641570007000700070000
177202504241548001350609641570007000700070000
178202504241547001350609641570007000700070000
179202504241546001350609641570007000700070000
180202504241545001350609641570007000700070000
181202504241544001350609641570007000700070000
1822025042415430013506096415700070007000700043773
183202504241542001350609641570007000700070000
184202504241541001350609641570007000700070000
185202504241540001350609641570007000700070000
186202504241539001350609641570007000700070000
187202504241538001350609641570007000700070000
188202504241537001350609641570007000700070000
189202504241536001350609641570007000700070000
190202504241535001350609641570007000700070000
191202504241534001350609641570007000700070000
192202504241533001350609641570007000700070000
193202504241532001350609641570007000700070000
194202504241531001350609641570007000700070000
1952025042415300013506096415700070007000700043773
196202504241529001319968541570107010701070100
197202504241528001319968541570107010701070100
198202504241527001319968541570107010701070100
199202504241526001319968541570107010701070100
200202504241525001319968541570107010701070100
201202504241524001319968541570107010701070100
202202504241523001319968541570107010701070100
203202504241522001319968541570107010701070100
204202504241521001319968541570107010701070100
205202504241520001319968541570107010701070100
206202504241519001319968541570107020703070106381
207202504241518001315489162570207020703070203903
208202504241517001312748213570207030704070207338
209202504241516001307592467570207030703070201871
21020250424151500130627737157030702070307020422
211202504241514001305981049570207030704070202496
212202504241513001304226301570407040704070201386
21320250424151200130325193107040703070407020781
214202504241511001302703219070207030703070202173
215202504241510001301175611070307050705070302519
216202504241509001299404237070507030705070301416
217202504241508001298408479070307050705070302407
218202504241507001296713736070407040705070301416
21920250424150600129571686207040703070407030831
220202504241505001295131979070407025704070203381
221202504241504001292754313070307020703070204364
222202504241503001289689541070207010702070103250
223202504241502001287408125070107020702070104757
2242025042415010012840733690702070407040701027312
225202504241500001264896914070407050705070304669
226202504241459001261608651570507050705070402437
227202504241458001259892473570407050705570401334
228202504241457001258952218070407040705070402394
229202504241456001257266673070407050705070307830
230202504241455001251754225070507060707070502485
23120250424145400125000123807050705070607050745
232202504241453001249475566070607060706070401238
233202504241452001248602822070407050706070403174
2342025042414510012463670930705070507060704011248
235202504241450001238445158070507050707070505304
236202504241449001234704419070507050705070401440
237202504241448001233689269070507055706070504192
238202504241447001230733896070507060706070501775
239202504241446001229482395070607070707070601836
240202504241445001228186173070707090709070602132
241202504241444001226678634070907080709070801742
242202504241443001225444856070807090710070802204
24320250424144200122388254007080707070907070248
244202504241441001223706871070707060708070603666
245202504241440001221117298070707065707070602632
2462025042414390012192580405706070707070705018928
24720250424143800120590252607070708070807070973
248202504241437001205214567070707080708070706220
249202504241436001200816595070807080708070803721
250202504241435001198182127070807080709070804836
251202504241434001194757120070807090709070705772
25220250424143300119066896107100709071007090544
253202504241432001190283069071007070710070704027
2542025042414310011874311400708071307130707028625
255202504241430001167128420071307120713071101519
256202504241429001166047091071207120712071205052
257202504241428001162450067071207120713071201764
25820250424142700116119408907125713071307120964
259202504241426001160506880071307120713071105182
260202504241425001156819657071107110711071003383
261202504241424001154414812071107120712071007813
262202504241423001148860543071207120714071209026
263202504241422001142432748071407140714071201175
264202504241421001141595025071407140714071302383
265202504241420001139894548071407120714071103893
2662025042414190011371203150713071307140712011254
267202504241418001129106436071207150716071207490
268202504241417001123765268071607170717071505050
269202504241416001120150847071807160718071602386
270202504241415001118441144071607180718071603118
271202504241414001116206766071807170719071604620
272202504241413001112897081071807170718071701517
273202504241412001111808910071607220722071603198
274202504241411001109512755071907180723071704185
275202504241410001106504972071807160719071604196
276202504241409001103496689071607170718071608248
277202504241408001097585179071807190722071705701
278202504241407001093489075072007190725071708645
2792025042414060010872694020719072407250719012692
280202504241405001078112403072607260729072405871
281202504241404001073853826072557270727072503965
282202504241403001070976389072707270730072702752
283202504241402001068974305072707250729072407791
2842025042414010010633196780725072507260720012713
285202504241400001054136114072307290729072309689
2862025042413590010471057650729072807290727012451
2872025042413580010380424210728073307340726017395
2882025042413570010253572465734073807380732022288
289202504241356001008985977573807350739073408115
2902025042413550010030041075736073557400735021851
291202504241354009868908900736074107450733041135
292202504241353009564437670742073307420732034351
29320250424135200931046411073207330736073107845
29420250424135100925298952073307370737073309236
295202504241350009185060830737073407390733017481
296202504241349009056385450734073757375729033968
297202504241348008807275210737074007440737053814
298202504241347008408316550740073907415736038141
299202504241346008126514190739074007410737043165
300202504241345007807588290739072807400726064254
301202504241344007335042660728072807310725022447
302202504241343007171567390729071907290719018087
3032025042413420070402147907200720072007200522
30420250424134100703645639072107210721072101706
30520250424134000702415613072007210723072002894
30620250424133900700329833072107240724072102444
30720250424133800698565598072407230726072305985
30820250424133700694231556072307220723072201429
3092025042413360069319858357220722072207210934
3102025042413350069252435957210722072207210692
31120250424133400692025245572107210722072001978
31220250424133300690600083572007210721071903748
31320250424133200687902532572207200722072002272
314202504241331006862648245720072307240719012427
31520250424133000677297107572407190724071905637
31620250424132900673230385571807190720071801484
31720250424132800672162738571807150718071501593
31820250424132700671019719571407130716071204143
3192025042413260066806022557140715071507140256
32020250424132500667877374571507150715071407538
32120250424132400662494207571407140716071403494
32220250424132300659998736571507190719071407552
32320250424132200654587396571807200720071803879
32420250424132100651798337572007190721071903220
32520250424132000649481342571907180720071801749
32620250424131900648223892571907190720071704500
32720250424131800644990907571907190720071805710
32820250424131700640888426572107220724071808369
329202504241316006348489815719071607220716011596
330202504241315006265229545717072107220715013374
331202504241314006169116975721072307270713025787
332202504241313005983119095725072107280720022344
333202504241312005821258035721072507310721042529
334202504241311005511965955726071807300717049855
335202504241310005150878245719070907190709010548
336202504241309005075468965709070907090708021
3372025042413080050753201157090709070907080609
3382025042413070050710046657090709070907090989
339202504241306005063992655709070907090709064
340202504241305005063538895709070907090709015
3412025042413040050634325457090709070907090100
3422025042413030050627235457090709070907085144
3432025042413020050617026357090709070907080113
3442025042413010050609025157090709070907080195
3452025042413000050595207157090710071007090415
3462025042412590050565783557110709071107090660
3472025042412580050518887357090710071107090849
3482025042412570050458618057100710071007100871
349202504241256005039677705710071007100710010
3502025042412550050396067057100709071007090564
3512025042412540050356067057090708071007080301
35220250424125300503347040571007080710070701625
3532025042412520050219582457080707570807070403
3542025042412510050191079407080707070807070603
355202504241250005014844650707070807080707074
3562025042412490050143207507080708070807070179
3572025042412480050130535407080708070807080112
358202504241247005012260580708070807080708085
359202504241246005011658780708070807080708025
360202504241245005011481780707070707070707051
36120250424124400501112121070807070708070701099
3622025042412430050033510307070707070707070585
36320250424124200499921508070707060707070601005
36420250424124100499211974070607060706070600
36520250424124000499211974070607060707070601136
36620250424123900498409911070607070707070602403
36720250424123800496713027070707070707070700
368202504241237004967130270707070707070707019
3692025042412360049669959407070707070707060379
3702025042412350049643174107060707070707060158
37120250424123400496320126070707060707070601539
37220250424123300495232941070607070707070602570
37320250424123200493418189070707070707070601460
37420250424123100492387150070607060706070600
37520250424123000492387150070607080708070601046
3762025042412290049164751007090708070907080517
3772025042412280049128146107090709070907090137
3782025042412270049118432807080708070807080321
3792025042412260049095706007080708070807070235
3802025042412250049079076507060707070707060651
3812025042412240049033057607075708070807075117
3822025042412230049024774057080708070807080321
3832025042412220049002047257080707070807060717
3842025042412210048951287857070707070707070141
38520250424122000489413191570707080708070701230
38620250424121900488543565570807080708070808
387202504241218004885379015707070707080707074
3882025042412170048848558157070707070707060624
3892025042412160048804459157070707070707070830
3902025042412150048745778157070707070707070165
39120250424121400487341126570707070707070602266
3922025042412130048573946457065706570707065624
3932025042412120048529858807065707070707065160
3942025042412110048518554307070707070707065807
395202504241210004846151275706070607060706092
39620250424120900484550175570607060706070600
397202504241208004845501755706070707070706094
39820250424120700484483810570657060706570601094
39920250424120600483711421570607060707070602683
4002025042412050048181721257070707070707070125
4012025042412040048172883757070707070707070366
4022025042412030048147007557070707070707060549
403202504241202004810819745707070707070707079
4042025042412010048102612157070707070707070935
4052025042412000048036507657070707070807060878
40620250424115900479744223070707080708070703803
4072025042411580047705538507080708070807070486
4082025042411570047671152307080708070807075145
4092025042411560047660887307080707570807075199
4102025042411550047646799107080708070807080746
41120250424115400475939823070807080708070801237
41220250424115300475064027070807090709070701413
413202504241152004740639290709070907090709033
4142025042411510047404053207090709070907080762
415202504241150004735008740708070907090708067
4162025042411490047345337307090708070907080774
4172025042411480047290537007080708070807070625
4182025042411470047246287107080707070807070657
41920250424114600471997887070707080708070701922
42020250424114500470637724070807090709070702939
4212025042411440046855700107090709070907090346
42220250424114300468311687070907090709070801667
4232025042411420046713079307080709070907080769
4242025042411410046658557307100710071007090204
42520250424114000466440836071007090710070802801
42620250424113900464456071070907090709070901135
427202504241138004636513560709070907090709073
4282025042411370046359959907090709070907090502
4292025042411360046324368107090708070907080768
4302025042411350046269950107090709070907080509
4312025042411340046233873907090710071007090263
4322025042411330046215226907100709071007090477
4332025042411320046181390807100710071007100646
43420250424113100461355248070907100710070901177
4352025042411300046051962507100709071007090258
43620250424112900460336542070907090709070902030
4372025042411280045889727207090710071007090990
4382025042411270045819499107100710071007100100
4392025042411260045812399107100709071007090343
4402025042411250045788056207100710071007090146
44120250424112400457776905071007090710070901152
44220250424112300456960108070907090709070802085
44320250424112200455483851070907090709070801130
4442025042411210045468364007090709070907080897
445202504241120004540477630709070907090709024
4462025042411190045403074707090710071007090458
44720250424111800453705787071007080710070802878
4482025042411170045166546307080709070907080470
44920250424111600451332627070907080710070802859
4502025042411150044930838407090709070907090348
4512025042411140044906165207090709071007080687
452202504241113004485745770710071007100710044
4532025042411120044854333707090709070907090448
454202504241111004482257050709070907090709097
4552025042411100044815693207080709070907080489
45620250424110900447810448070907090710070901208
4572025042411080044695397507100710071007090607
45820250424110700446523431071107100711070804214
4592025042411060044353808307100710071007100250
46020250424110500443360583071007110711071002998
4612025042411040044123141207100710071007100390
4622025042411030044095451207110710071207100437
4632025042411020044064417307100710071007100392
46420250424110100440365853071107100711071001274
46520250424110000439461311071007100710070901286
4662025042410590043854951807100710071007090190
4672025042410580043841473807100709071107090150
4682025042410570043830822207090711071107090877
46920250424105600437685486071107110712071001466
47020250424105500436643136071107130713071102987
4712025042410540043451626307130711071307110595
4722025042410530043409312507130712071307120314
47320250424105200433869555071207120713071202162
47420250424105100432330208071307140714071302035
4752025042410500043087923807140714071407130221
47620250424104900430721446071407150715071402638
477202504241048004288362380715071507150715023
4782025042410470042881979307140715071607140863
479202504241046004282032590716071607160715077
4802025042410450042814815207160717071707150922
4812025042410440042748791307180718071907180863
48220250424104300426867962071807170719071702561
48320250424104200425029328071607150716071301111
4842025042410410042423535707150714071607140400
4852025042410400042394944407140715071507140285
48620250424103900423745743071407140715071401627
4872025042410380042258326507140713071507130248
48820250424103700422406201071307120714071206989
48920250424103600417417100071307140714071203168
49020250424103500415158014071507150715071506224
49120250424103400410707854071507160716071502121
4922025042410330040919122407160716071707160171
49320250424103200409068787071607150716071501461
4942025042410310040802312807140714071507130882
4952025042410300040739284407140715071507120824
4962025042410290040680454707140712071407120523
49720250424102800406431164071207110714071103410
4982025042410270040400480907100711071107100889
4992025042410260040337302607110710071207100839
50020250424102500402776776071007090710070901384
50120250424102400401794615070907090709070801222
502202504241023004009282270709070907090708013
50320250424102200400919011070807060709070508441
50420250424102100394948780070607055706070501055
50520250424102000394204926070607070707070602539
5062025042410190039241146907070707070807070900
5072025042410180039177516507070707070807070599
50820250424101700391351517070707070709070601889
50920250424101600390014394070707090709070509729
51020250424101500383139354070907090710070801281
511202504241014003822314650706070507080705013359
51220250424101300372797790070607050706070403284
51320250424101200370482668070507050706070307492
514202504241011003652085430704070707070703016755
51520250424101000353398509070607080709070607808
51620250424100900347872912070907100710070807107
517202504241008003428351420709071007100708012265
518202504241007003341337290710071607170710024284
51920250424100600316839843071607160717071602617
52020250424100500314966070071607160717071501032
52120250424100400314227611071707180719071603022
5222025042410030031206160807180718071807170331
52320250424100200311824137071807190719071801005
52420250424100100311102113071907190719071801374
52520250424100000310115227071807170719071603403
52620250424095900307674804071707160717071503191
52720250424095800305389772071707180718071602335
5282025042409570030371575407170718071807170779
5292025042409560030315690307180719071907180860
53020250424095500302539311071907200720071803640
53120250424095400299922564072007200720071902829
53220250424095300297885689072007220722072001294
53320250424095200296953081072207230723072201254
53420250424095100296047384072207240724072204127
53520250424095000293063553072307230724072301441
53620250424094900292021625072307250725072009391
5372025042409480028523673607260726072707260154
5382025042409470028512489707270726072707260539
53920250424094600284733581072707270728072702086
5402025042409450028321653207280727072807270291
54120250424094400283004736072707280728072701429
54220250424094300281965811072907280729072801077
54320250424094200281180982072807300730072702824
54420250424094100279124228073007290731072805070
54520250424094000275425735072907290729072702408
54620250424093900273670744072907270729072704198
54720250424093800270615319072707260727072502514
54820250424093700268790205072607250726072501419
54920250424093600267760503072507260726072502441
55020250424093500265989035072607260726072501158
55120250424093400265149419072607240726072405344
55220250424093300261277848072307240725072201123
55320250424093200260466019072407260727072101130
55420250424093100259648176072607220727072204208
55520250424093000256601137072107190721071806436
556202504240929002519683670718071907190715012928
55720250424092800242699312071907200720071805696
55820250424092700238606929072007220722071903760
55920250424092600235898801072207220722072102621
56020250424092500234006829072307210723072002847
561202504240924002319520700721072507250720016147
56220250424092300220299349072507270728072404763
56320250424092200216842343072807270728072603774
56420250424092100214099783072707270727072604996
56520250424092000210471468072707290730072705238
56620250424091900206657369072907310731072904082
56720250424091800203679050073007310732072903459
56820250424091700201153101073107320733073002848
56920250424091600199070003073207340735073008608
57020250424091500192764401073307270733072507284
57120250424091400187454711072907290730072506125
572202504240913001829979130730073607360729018002
57320250424091200169783953073607370738073604119
57420250424091100166748837073807410743073707599
575202504240910001611242140741074607470741030296
576202504240909001385410050746073907470739026716
57720250424090800118672874073907360742073508971
578202504240907001120482610735074007410735020634
57920250424090600968193460738073307410733011421
5802025042409050088389087073607330736073009552
58120250424090400813787510733073407400732019917
58220250424090300667195320736073307360731010172
58320250424090200592585560733072207330722011416
58420250424090100509418280722072207260722018070
58520250424090000378722080722072307260713052528