Files
KissMeData/049720/min/candle-20250414.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202504141915006879279459610961096109610240
32025041419140068792794596109610961096100
42025041419130068792794596109610961096100
52025041419120068792794596109610961096100
62025041419110068792794596109610961096100
72025041419100068792794596109610961096100
82025041419090068792794596109610961096100
92025041419080068792794596109610961096100
102025041419070068792794596109610961096100
112025041419060068792794596109610961096100
122025041419050068792794596109610961096100
132025041419040068792794596109610961096100
142025041419030068792794596109610961096100
152025041419020068792794596109610961096100
162025041419010068792794596109610961096100
172025041419000068792794596109610961096100
182025041418590068792794596109610961096100
192025041418580068792794596109610961096100
202025041418570068792794596109610961096100
212025041418560068792794596109610961096100
222025041418550068792794596109610961096100
232025041418540068792794596109610961096100
242025041418530068792794596109610961096100
252025041418520068792794596109610961096100
262025041418510068792794596109610961096100
272025041418500068792794596109610961096100
282025041418490068792794596109610961096100
292025041418480068792794596109610961096100
302025041418470068792794596109610961096100
312025041418460068792794596109610961096100
32202504141845006879279459610961096109610240
332025041418440068792794596109610961096100
342025041418430068792794596109610961096100
352025041418420068792794596109610961096100
362025041418410068792794596109610961096100
372025041418400068792794596109610961096100
382025041418390068792794596109610961096100
392025041418380068792794596109610961096100
402025041418370068792794596109610961096100
412025041418360068792794596109610961096100
422025041418350068792794596109610961096100
432025041418340068792794596109610961096100
442025041418330068792794596109610961096100
452025041418320068792794596109610961096100
462025041418310068792794596109610961096100
472025041418300068792794596109610961096100
482025041418290068792794596109610961096100
492025041418280068792794596109610961096100
502025041418270068792794596109610961096100
512025041418260068792794596109610961096100
522025041418250068792794596109610961096100
532025041418240068792794596109610961096100
542025041418230068792794596109610961096100
552025041418220068792794596109610961096100
562025041418210068792794596109610961096100
572025041418200068792794596109610961096100
582025041418190068792794596109610961096100
592025041418180068792794596109610961096100
602025041418170068792794596109610961096100
612025041418160068792794596109610961096100
62202504141815006879279459610961096109610240
632025041418140068792794596109610961096100
642025041418130068792794596109610961096100
652025041418120068792794596109610961096100
662025041418110068792794596109610961096100
672025041418100068792794596109610961096100
682025041418090068792794596109610961096100
692025041418080068792794596109610961096100
702025041418070068792794596109610961096100
712025041418060068792794596109610961096100
722025041418050068792794596109610961096100
732025041418040068792794596109610961096100
742025041418030068792794596109610961096100
752025041418020068792794596109610961096100
762025041418010068792794596109610961096100
772025041418000068792794596109610961096100
782025041417590068792794596109610961096100
792025041417580068792794596109610961096100
802025041417570068792794596109610961096100
812025041417560068792794596109610961096100
822025041417550068792794596109610961096100
832025041417540068792794596109610961096100
842025041417530068792794596109610961096100
852025041417520068792794596109610961096100
862025041417510068792794596109610961096100
872025041417500068792794596109610961096100
882025041417490068792794596109610961096100
892025041417480068792794596109610961096100
902025041417470068792794596109610961096100
912025041417460068792794596109610961096100
92202504141745006879279459610961096109610240
932025041417440068792794596109610961096100
942025041417430068792794596109610961096100
952025041417420068792794596109610961096100
962025041417410068792794596109610961096100
972025041417400068792794596109610961096100
982025041417390068792794596109610961096100
992025041417380068792794596109610961096100
1002025041417370068792794596109610961096100
1012025041417360068792794596109610961096100
1022025041417350068792794596109610961096100
1032025041417340068792794596109610961096100
1042025041417330068792794596109610961096100
1052025041417320068792794596109610961096100
1062025041417310068792794596109610961096100
1072025041417300068792794596109610961096100
1082025041417290068792794596109610961096100
1092025041417280068792794596109610961096100
1102025041417270068792794596109610961096100
1112025041417260068792794596109610961096100
1122025041417250068792794596109610961096100
1132025041417240068792794596109610961096100
1142025041417230068792794596109610961096100
1152025041417220068792794596109610961096100
1162025041417210068792794596109610961096100
1172025041417200068792794596109610961096100
1182025041417190068792794596109610961096100
1192025041417180068792794596109610961096100
1202025041417170068792794596109610961096100
1212025041417160068792794596109610961096100
122202504141715006879279459610961096109610240
1232025041417140068792794596109610961096100
1242025041417130068792794596109610961096100
1252025041417120068792794596109610961096100
1262025041417110068792794596109610961096100
1272025041417100068792794596109610961096100
1282025041417090068792794596109610961096100
1292025041417080068792794596109610961096100
1302025041417070068792794596109610961096100
1312025041417060068792794596109610961096100
1322025041417050068792794596109610961096100
1332025041417040068792794596109610961096100
1342025041417030068792794596109610961096100
1352025041417020068792794596109610961096100
1362025041417010068792794596109610961096100
1372025041417000068792794596109610961096100
1382025041416590068792794596109610961096100
1392025041416580068792794596109610961096100
1402025041416570068792794596109610961096100
1412025041416560068792794596109610961096100
1422025041416550068792794596109610961096100
1432025041416540068792794596109610961096100
1442025041416530068792794596109610961096100
1452025041416520068792794596109610961096100
1462025041416510068792794596109610961096100
1472025041416500068792794596109610961096100
1482025041416490068792794596109610961096100
1492025041416480068792794596109610961096100
1502025041416470068792794596109610961096100
1512025041416460068792794596109610961096100
152202504141645006879279459610961096109610240
1532025041416440068792794596109610961096100
1542025041416430068792794596109610961096100
1552025041416420068792794596109610961096100
1562025041416410068792794596109610961096100
1572025041416400068792794596109610961096100
1582025041416390068792794596109610961096100
1592025041416380068792794596109610961096100
1602025041416370068792794596109610961096100
1612025041416360068792794596109610961096100
1622025041416350068792794596109610961096100
1632025041416340068792794596109610961096100
1642025041416330068792794596109610961096100
1652025041416320068792794596109610961096100
1662025041416310068792794596109610961096100
1672025041416300068792794596109610961096100
1682025041416290068792794596109610961096100
1692025041416280068792794596109610961096100
1702025041416270068792794596109610961096100
1712025041416260068792794596109610961096100
1722025041416250068792794596109610961096100
1732025041416240068792794596109610961096100
1742025041416230068792794596109610961096100
1752025041416220068792794596109610961096100
1762025041416210068792794596109610961096100
1772025041416200068792794596109610961096100
1782025041416190068792794596109610961096100
1792025041416180068792794596109610961096100
1802025041416170068792794596109610961096100
1812025041416160068792794596109610961096100
182202504141615006879279459610961096109610240
1832025041416140068792794596109610961096100
1842025041416130068792794596109610961096100
1852025041416120068792794596109610961096100
1862025041416110068792794596109610961096100
1872025041416100068792794596109610961096100
1882025041416090068792794596109610961096100
1892025041416080068792794596109610961096100
1902025041416070068792794596109610961096100
1912025041416060068792794596109610961096100
1922025041416050068792794596109610961096100
1932025041416040068792794596109610961096100
1942025041416030068792794596109610961096100
1952025041416020068792794596109610961096100
1962025041416010068792794596109610961096100
1972025041416000068792794596109610961096100
1982025041415590068792794596109610961096100
1992025041415580068792794596109610961096100
2002025041415570068792794596109610961096100
2012025041415560068792794596109610961096100
2022025041415550068792794596109610961096100
2032025041415540068792794596109610961096100
2042025041415530068792794596109610961096100
2052025041415520068792794596109610961096100
2062025041415510068792794596109610961096100
2072025041415500068792794596109610961096100
2082025041415490068792794596109610961096100
2092025041415480068792794596109610961096100
2102025041415470068792794596109610961096100
2112025041415460068792794596109610961096100
212202504141545006879279459610961096109610240
2132025041415440068792794596109610961096100
2142025041415430068792794596109610961096100
2152025041415420068792794596109610961096100
2162025041415410068792794596109610961096100
2172025041415400068792794596109610961096100
2182025041415390068792794596109610961096100
2192025041415380068792794596109610961096100
2202025041415370068792794596109610961096100
2212025041415360068792794596109610961096100
2222025041415350068792794596109610961096100
2232025041415340068792794596109610961096100
2242025041415330068792794596109610961096100
2252025041415320068792794596109610961096100
2262025041415310068792794596109610961096100
227202504141530006879279459610961096109610240
2282025041415290068562154596209620962096200
2292025041415280068562154596209620962096200
2302025041415270068562154596209620962096200
2312025041415260068562154596209620962096200
2322025041415250068562154596209620962096200
2332025041415240068562154596209620962096200
2342025041415230068562154596209620962096200
2352025041415220068562154596209620962096200
2362025041415210068562154596209620962096200
2372025041415200068562154596209620962096200
2382025041415190068562154596209610962096102
2392025041415180068560231596309630963096300
24020250414151700685602315963096309630963011
241202504141516006854963859630961096309610101
242202504141515006845257559630961096309610724
24320250414151400677567855963096109630961037
2442025041415130067721226596309630963096300
2452025041415120067721226596309630963096300
2462025041415110067721226596309630963096301
2472025041415100067720263596209620962096203
2482025041415090067717377596309630963096300
2492025041415080067717377596309630963096300
25020250414150700677173775963096309630963011
2512025041415060067706784596309630963096300
25220250414150500677067845963096309630962012
25320250414150400676952385962096209620962010
2542025041415030067685618596209620962096200
255202504141502006768561859620961096209610101
2562025041415010067588556596109610961096101
2572025041415000067587595596109610962096102334
2582025041414590065344440596009610961096003
2592025041414580065341559596009600960096000
2602025041414570065341559596009605960596003
2612025041414560065338678596109610961096101
26220250414145500653377175961096009610960019
263202504141454006531946859600960096009600128
2642025041414530065196588596109610961096100
2652025041414520065196588596109610961096100
2662025041414510065196588596109610961096100
267202504141450006519658859610961096109610392
2682025041414490064819876596009600960096000
269202504141448006481987659600960096009600281
2702025041414470064550116596009600960096000
2712025041414460064550116596009600960096000
27220250414144500645501165960096009600960011
2732025041414440064539556596009600960096000
2742025041414430064539556596009600960096001
2752025041414420064538596596009600960096000
2762025041414410064538596596009600960096003
2772025041414400064535716596009600960096002
2782025041414390064533796596009600960096000
2792025041414380064533796596009600960096000
2802025041414370064533796596009600960096000
28120250414143600645337965960096009600960083
2822025041414350064454116596009600960096002
2832025041414340064452196596009600960096001
28420250414143300644512365959095909590959010
2852025041414320064441646595909590959095902
286202504141431006443972859590960096109590253
2872025041414300064196892596009600960096000
288202504141429006419689259600960096009600400
28920250414142800638128925961095909610959051
2902025041414270063763981596109610961096102
2912025041414260063762059595909605960595902187
2922025041414250061664353096109610961096100
2932025041414240061664353096109610961096100
2942025041414230061664353096109610961096100
2952025041414220061664353096109610961096101
2962025041414210061663392096109610961096100
29720250414142000616633920961096109610961018
2982025041414190061646094096109610961096100
2992025041414180061646094096109610961096100
3002025041414170061646094096109610961096100
30120250414141600616460940961096009610960011
3022025041414150061635533096209620962096200
3032025041414140061635533096209620962096200
3042025041414130061635533096209620962096200
30520250414141200616355330962096109620961042
306202504141411006159517009610962096209610252
3072025041414100061352785096209600962096003
3082025041414090061349903095909600960095901000
3092025041414080060390470096009600960096000
3102025041414070060390470096009600960096005
311202504141406006038567009600961096109600100
3122025041414050060289662096209620962096200
3132025041414040060289662096209620962096201
3142025041414030060288700096109620962096103007
31520250414140200573989660962096209620962010
316202504141401005738934609630961096309610528
3172025041414000056881446096109600961096001296
3182025041413590055636009096009600960096000
3192025041413580055636009096009600960096000
3202025041413570055636009096009600960096001
32120250414135600556350490961096009610960015
3222025041413550055620648096009600960096000
3232025041413540055620648096009600960096000
3242025041413530055620648096009600960096006
32520250414135200556148880960096009600960036
3262025041413510055580328096009600960096000
3272025041413500055580328096009600960096003
328202504141349005557744809590959095909590719
3292025041413480054887927095909580959095802
3302025041413470054886010095709570957095700
3312025041413460054886010095709570957095700
33220250414134500548860100957095709580957010
3332025041413440054876435095909590959095900
3342025041413430054876435095909600960095902
335202504141342005487451609600960096009570208
3362025041413410054675298095909590959095902
337202504141340005467338009590959095909590136
33820250414133900545429560960096109610960035
33920250414133800545093550960096009610960048
3402025041413370054463271096109610961096104
34120250414133600544594270960096009600960010
34220250414133500544498270961096109610961020
3432025041413340054430607096109610961096100
3442025041413330054430607096109610961096104
34520250414133200544267630960096009600960010
34620250414133100544171630961096109610961019
3472025041413300054398904096109610961096101
348202504141329005439794309600960096109600168
3492025041413280054236662096109610961096102
35020250414132700542347400960096009600960010
35120250414132600542251400961096009610960012
352202504141325005421361909600960096009600120
3532025041413240054098419096109610961096101
3542025041413230054097458096109610961096105
3552025041413220054092653096109610961096100
35620250414132100540926530961096109610961055
3572025041413200054039798096109610961096102
358202504141319005403787609610961096109610157
3592025041413180053886999096009620962096005
3602025041413170053882197096109610961096100
3612025041413160053882197096109610961096100
362202504141315005388219709610961096109610132
363202504141314005375534509610962096209610181
3642025041413130053581385096209620962096205
365202504141312005357657509610961096109600743
366202504141311005286256209610961096109600112
36720250414131000527549370961096009610960011
3682025041413090052744376096109610961096100
3692025041413080052744376096109610961096101
3702025041413070052743415096009600960096007
371202504141306005273669509600959096009580846
3722025041413050051925377095709630963095701302
3732025041413040050675922096309610963095902595
3742025041413030048178725095909590959095900
37520250414130200481787250959095909590959095
376202504141301004808762009590960096009590311
37720250414130000477892220961096109610961024
37820250414125900477661580961096109610961040
37920250414125800477277180961096109610961016
3802025041412570047712342096109610961096100
3812025041412560047712342096109610961096100
38220250414125500477123420961096109610961057
38320250414125400476575650960096109610960028
3842025041412530047630658096109610961096100
385202504141252004763065809610961096109610147
386202504141251004748939109610960096109600413
387202504141250004709279709600960096009600142
3882025041412490046956477096009600960096001
389202504141248004695551709590959095909590745
3902025041412470046241062095909590959095900
3912025041412460046241062095909590959095906
392202504141245004623530809580959095909580173
3932025041412440046069563095909590959095906
39420250414124300460638090959095909590959030
3952025041412420046035039095809580958095800
39620250414124100460350390958095809580958053
397202504141240004598426509590959095909590252
39820250414123900457425970959095909590959030
399202504141238004571382709590959095909590114
400202504141237004560450109580958095809580408
40120250414123600452136370957095809580957020
4022025041412350045194487095809580958095801
4032025041412340045193529095809570958095704
404202504141233004518970009580958095809580102
4052025041412320045091984095809580958095800
4062025041412310045091984095809580958095804
40720250414123000450881520958095809580958052
4082025041412290045038336095809580958095800
40920250414122800450383360958095809580958012
4102025041412270045026840095909590959095901
4112025041412260045025881095909590959095900
4122025041412250045025881095909590959095902
413202504141224004502396309580958095809580436
4142025041412230044606275095709570957095700
41520250414122200446062750957095709570957019
4162025041412210044588092095809580958095808
4172025041412200044580428095809580958095800
41820250414121900445804280958095809580958010
419202504141218004457084809580957095809570410
4202025041412170044178465095709570957095701
4212025041412160044177508095709570957095704
42220250414121500441736800956095609560956010
4232025041412140044164120095709570957095700
42420250414121300441641200957095659570956521
42520250414121200441440235956095609560956010
4262025041412110044134463595609560956095600
42720250414121000441344635956095609560956010
42820250414120900441249035956095609560956015
4292025041412080044110563595709570957095700
4302025041412070044110563595709570957095700
4312025041412060044110563595709570957095700
4322025041412050044110563595709570957095707
43320250414120400441038645956095609560956010
43420250414120300440943045957095709570956047
43520250414120200440493295957095709570956017
4362025041412010044033070595609560956095601
43720250414120000440321145956095609560956010
4382025041411590044022554595709570957095700
4392025041411580044022554595709570957095701
44020250414115700440215975956095609560956010
4412025041411560044012037595709570957095701
44220250414115500440110805956095609560956011
44320250414115400440005645957095709570957056
4442025041411530043946972595709570957095701
4452025041411520043946015595709570957095701
4462025041411510043945058595609560956095600
44720250414115000439450585956095609560956010
44820250414114900439354985956095609560956010
4492025041411480043925938595609560956095600
4502025041411470043925938595609560956095600
45120250414114600439259385956095609570956014
452202504141145004391255359550955095509550336
4532025041411440043591673595609560956095600
4542025041411430043591673595609560956095600
4552025041411420043591673595609560956095600
4562025041411410043591673595609560956095600
4572025041411400043591673595609560956095602
458202504141139004358976159560958095809560402
4592025041411380043205322595809580958095800
46020250414113700432053225958095809580957012
4612025041411360043193836595809580958095800
4622025041411350043193836595809580958095805
463202504141134004318904659580958095809580194
46420250414113300430031945958095909590958040
4652025041411320042964864595809580958095802
46620250414113100429629485959095809590958037
467202504141130004292749959590957095909570433
46820250414112900425126365957095709570957010
46920250414112800425030665957095809580957045
47020250414112700424599665958095709580957043
471202504141126004241878459570957095709570457
47220250414112500419814355957095709570957020
4732025041411240041962295595809570958095704
47420250414112300419584655958095709580957011
4752025041411220041947937595709570957095702
476202504141121004194602359570957095709570236
4772025041411200041720171595709570957095701
4782025041411190041719214595609560956095600
4792025041411180041719214595609560956095608
48020250414111700417115665956095609560956012
48120250414111600417000945956095709570956027
4822025041411150041674265595609560956095600
48320250414111400416742655956095609560956020
4842025041411130041655145595709570957095700
48520250414111200416551455957095509570955011
48620250414111100416446385955095509560955019
4872025041411100041626483595509550955095500
4882025041411090041626483595509550955095501
4892025041411080041625528595709570957095701
49020250414110700416245715956095609560956010
4912025041411060041615011595709570957095700
4922025041411050041615011595709570957095701
4932025041411040041614054595709570957095700
4942025041411030041614054595709560957095603
495202504141102004161118559570956095709560322
49620250414110100413032555956095609560956067
4972025041411000041239203595609560956095601
49820250414105900412382475955595509555955052
499202504141058004118858709550956095609550208
50020250414105700409898760957095609570956032
50120250414105600409592830957095609570956011
5022025041410550040948766095709570957095703
5032025041410540040945895095709570957095700
5042025041410530040945895095709570957095701
50520250414105200409449380957095709570957010
5062025041410510040935368095809570958095708
507202504141050004092771109570957095709570310
508202504141049004063104109580958095809570545
509202504141048004010946009590957095909570166
5102025041410470039950496095809580958095800
51120250414104600399504960958095809590958045
512202504141045003990738509580956095809560169
5132025041410440039745622095709560957095301608
5142025041410430038209809095609560956095600
5152025041410420038209809095609570957095502571
51620250414104100357526020957095809580957011
51720250414104000357420650958095809590958022
51820250414103900357209880958095809580958034
5192025041410380035688416095809590959095801251
52020250414103700344899570959095909590959015
52120250414103600344755720960096009600960010
522202504141035003446597209600958096009580547
52320250414103400339411450959095809590958050
524202504141033003389320509580957095809570163
525202504141032003373706109570958095809570108
52620250414103100336337010958095709580957024
5272025041410300033610730095709570957095701
528202504141029003360977309560957095809560193
529202504141028003342516209570956095709560228
53020250414102700332071240956095709570956050
5312025041410260033159313095709560960095602601
53220250414102500306657850956095609560955593
5332025041410240030576877595609555956595501407
534202504141023002923173309555955095609550283
535202504141022002896143709560955095609550153
536202504141021002881529209560954095609540515
5372025041410200028323010095509550955095501
5382025041410190028322055095509550955095500
5392025041410180028322055095509550955095503
540202504141017002831919009550953095509530415
54120250414101600279233850953095309530953061
54220250414101500278652520953095209530952023
54320250414101400278433550953095309530953051
5442025041410130027794752095309530953095300
5452025041410120027794752095309530953095300
54620250414101100277947520953095209530952025
5472025041410100027770951095209520952095200
548202504141009002777095109520952095209520189
5492025041410080027591023095209520952095201
55020250414100700275900710952095209520952014
55120250414100600275767430952095109520951033
5522025041410050027545328095209520952095201
55320250414100400275443760952095209520952010
55420250414100300275348560951095209520951073
5552025041410020027465432095209520952095202
556202504141001002746352809520955095509520410
557202504141000002707316009560957095709550768
5582025041409590026339694095709570957095700
559202504140958002633969409570957095809560212
5602025041409570026136810095709550957095502217
561202504140956002401950409550954095709530806
562202504140955002324949809570954095709530280
563202504140954002298262909560953095609530125
564202504140953002286321709520952095609520830
565202504140952002207075009540954095509520214
56620250414095100218668610954095409540954024
567202504140950002184396509540952095409520165
5682025041409490021686678095209480952094802740
569202504140948001908525809490948094909480198
57020250414094700188974060948094809480948045
57120250414094600188547460949094809490948030
5722025041409450018826280094809480948094800
57320250414094400188262800948094909490948026
5742025041409430018801612094809480948094800
575202504140942001880161209480948094809480302
57620250414094100185153160948094809480948032
577202504140940001848498009480947094809460212
5782025041409390018284230094709470947094700
579202504140938001828423009470947094709470156
5802025041409370018136498094709470947094700
5812025041409360018136498094709470947094700
582202504140935001813649809470945094709450721
58320250414093400174543930946094609460946039
5842025041409330017417499094709470947094701
58520250414093200174165520947094709470947010
5862025041409310017407082094709470947094701
587202504140930001740613509470947094709470215
5882025041409290017202530094709470947094700
58920250414092800172025300947094709470947058
59020250414092700171476040947094709470947011
591202504140926001713718709490947094909470522
592202504140925001664236109490948094909470224
5932025041409240016430230094409480948094401287
59420250414092300152135390949094909490949060
59520250414092200151565990950094909500948077
596202504140921001508357709490950095009490109
597202504140920001498002809500950095009490471
5982025041409190014532628095009500950095000
599202504140918001453262809500947095009470298
6002025041409170014249587094709460947094601451
601202504140916001287576509450945094509440757
60220250414091500121609880946094609460946076
60320250414091400120890920947094609470946097
604202504140913001199731509470947094709460558
60520250414091200114689200947094709470947029
6062025041409110011441457094509440945094201393
6072025041409100010126957094409430944094202028
608202504140909008214705094509450946094302715
60920250414090800565432409450947094709450299
61020250414090700537174109490950095009480349
61120250414090600504077509500948095009480541
61220250414090500452736809470948094809470121
61320250414090400441276809480944094809440379
61420250414090300405463409450946094609450792
61520250414090200330548509440948094809440334
616202504140901002989816094809440948094202222
6172025041409000089085709430945094509430943