Files
KissMeData/010640/min/candle-20241209.csv

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024120918560013514373840708070807080708014473
3202412091855001351437384070807080708070800
4202412091854001351437384070807080708070800
5202412091853001351437384070807080708070800
6202412091852001351437384070807080708070800
7202412091851001351437384070807080708070800
8202412091850001351437384070807080708070800
9202412091849001351437384070807080708070800
10202412091848001351437384070807080708070800
11202412091847001351437384070807080708070800
12202412091846001351437384070807080708070800
13202412091845001351437384070807080708070800
14202412091844001351437384070807080708070800
15202412091843001351437384070807080708070800
16202412091842001351437384070807080708070800
17202412091841001351437384070807080708070800
18202412091840001351437384070807080708070800
19202412091839001351437384070807080708070800
20202412091838001351437384070807080708070800
21202412091837001351437384070807080708070800
22202412091836001351437384070807080708070800
23202412091835001351437384070807080708070800
24202412091834001351437384070807080708070800
25202412091833001351437384070807080708070800
26202412091832001351437384070807080708070800
27202412091831001351437384070807080708070800
28202412091830001351437384070807080708070800
29202412091829001351437384070807080708070800
30202412091828001351437384070807080708070800
31202412091827001351437384070807080708070800
322024120918260013514373840708070807080708014473
33202412091825001351437384070807080708070800
34202412091824001351437384070807080708070800
35202412091823001351437384070807080708070800
36202412091822001351437384070807080708070800
37202412091821001351437384070807080708070800
38202412091820001351437384070807080708070800
39202412091819001351437384070807080708070800
40202412091818001351437384070807080708070800
41202412091817001351437384070807080708070800
42202412091816001351437384070807080708070800
43202412091815001351437384070807080708070800
44202412091814001351437384070807080708070800
45202412091813001351437384070807080708070800
46202412091812001351437384070807080708070800
47202412091811001351437384070807080708070800
48202412091810001351437384070807080708070800
49202412091809001351437384070807080708070800
50202412091808001351437384070807080708070800
51202412091807001351437384070807080708070800
52202412091806001351437384070807080708070800
53202412091805001351437384070807080708070800
54202412091804001351437384070807080708070800
55202412091803001351437384070807080708070800
56202412091802001351437384070807080708070800
57202412091801001351437384070807080708070800
58202412091800001351437384070807080708070800
59202412091759001351437384070807080708070800
60202412091758001351437384070807080708070800
61202412091757001351437384070807080708070800
622024120917560013514373840708070807080708014473
63202412091755001351437384070807080708070800
64202412091754001351437384070807080708070800
65202412091753001351437384070807080708070800
66202412091752001351437384070807080708070800
67202412091751001351437384070807080708070800
68202412091750001351437384070807080708070800
69202412091749001351437384070807080708070800
70202412091748001351437384070807080708070800
71202412091747001351437384070807080708070800
72202412091746001351437384070807080708070800
73202412091745001351437384070807080708070800
74202412091744001351437384070807080708070800
75202412091743001351437384070807080708070800
76202412091742001351437384070807080708070800
77202412091741001351437384070807080708070800
78202412091740001351437384070807080708070800
79202412091739001351437384070807080708070800
80202412091738001351437384070807080708070800
81202412091737001351437384070807080708070800
82202412091736001351437384070807080708070800
83202412091735001351437384070807080708070800
84202412091734001351437384070807080708070800
85202412091733001351437384070807080708070800
86202412091732001351437384070807080708070800
87202412091731001351437384070807080708070800
88202412091730001351437384070807080708070800
89202412091729001351437384070807080708070800
90202412091728001351437384070807080708070800
91202412091727001351437384070807080708070800
922024120917260013514373840708070807080708014473
93202412091725001351437384070807080708070800
94202412091724001351437384070807080708070800
95202412091723001351437384070807080708070800
96202412091722001351437384070807080708070800
97202412091721001351437384070807080708070800
98202412091720001351437384070807080708070800
99202412091719001351437384070807080708070800
100202412091718001351437384070807080708070800
101202412091717001351437384070807080708070800
102202412091716001351437384070807080708070800
103202412091715001351437384070807080708070800
104202412091714001351437384070807080708070800
105202412091713001351437384070807080708070800
106202412091712001351437384070807080708070800
107202412091711001351437384070807080708070800
108202412091710001351437384070807080708070800
109202412091709001351437384070807080708070800
110202412091708001351437384070807080708070800
111202412091707001351437384070807080708070800
112202412091706001351437384070807080708070800
113202412091705001351437384070807080708070800
114202412091704001351437384070807080708070800
115202412091703001351437384070807080708070800
116202412091702001351437384070807080708070800
117202412091701001351437384070807080708070800
118202412091700001351437384070807080708070800
119202412091659001351437384070807080708070800
120202412091658001351437384070807080708070800
121202412091657001351437384070807080708070800
1222024120916560013514373840708070807080708014473
123202412091655001351437384070807080708070800
124202412091654001351437384070807080708070800
125202412091653001351437384070807080708070800
126202412091652001351437384070807080708070800
127202412091651001351437384070807080708070800
128202412091650001351437384070807080708070800
129202412091649001351437384070807080708070800
130202412091648001351437384070807080708070800
131202412091647001351437384070807080708070800
132202412091646001351437384070807080708070800
133202412091645001351437384070807080708070800
134202412091644001351437384070807080708070800
135202412091643001351437384070807080708070800
136202412091642001351437384070807080708070800
137202412091641001351437384070807080708070800
138202412091640001351437384070807080708070800
139202412091639001351437384070807080708070800
140202412091638001351437384070807080708070800
141202412091637001351437384070807080708070800
142202412091636001351437384070807080708070800
143202412091635001351437384070807080708070800
144202412091634001351437384070807080708070800
145202412091633001351437384070807080708070800
146202412091632001351437384070807080708070800
147202412091631001351437384070807080708070800
148202412091630001351437384070807080708070800
149202412091629001351437384070807080708070800
150202412091628001351437384070807080708070800
151202412091627001351437384070807080708070800
1522024120916260013514373840708070807080708014473
153202412091625001351437384070807080708070800
154202412091624001351437384070807080708070800
155202412091623001351437384070807080708070800
156202412091622001351437384070807080708070800
157202412091621001351437384070807080708070800
158202412091620001351437384070807080708070800
159202412091619001351437384070807080708070800
160202412091618001351437384070807080708070800
161202412091617001351437384070807080708070800
162202412091616001351437384070807080708070800
163202412091615001351437384070807080708070800
164202412091614001351437384070807080708070800
165202412091613001351437384070807080708070800
166202412091612001351437384070807080708070800
167202412091611001351437384070807080708070800
168202412091610001351437384070807080708070800
169202412091609001351437384070807080708070800
170202412091608001351437384070807080708070800
171202412091607001351437384070807080708070800
172202412091606001351437384070807080708070800
173202412091605001351437384070807080708070800
174202412091604001351437384070807080708070800
175202412091603001351437384070807080708070800
176202412091602001351437384070807080708070800
177202412091601001351437384070807080708070800
178202412091600001351437384070807080708070800
179202412091559001351437384070807080708070800
180202412091558001351437384070807080708070800
181202412091557001351437384070807080708070800
1822024120915560013514373840708070807080708014473
183202412091555001351437384070807080708070800
184202412091554001351437384070807080708070800
185202412091553001351437384070807080708070800
186202412091552001351437384070807080708070800
187202412091551001351437384070807080708070800
188202412091550001351437384070807080708070800
189202412091549001351437384070807080708070800
190202412091548001351437384070807080708070800
191202412091547001351437384070807080708070800
192202412091546001351437384070807080708070800
193202412091545001351437384070807080708070800
194202412091544001351437384070807080708070800
195202412091543001351437384070807080708070800
196202412091542001351437384070807080708070800
197202412091541001351437384070807080708070800
198202412091540001351437384070807080708070800
199202412091539001351437384070807080708070800
200202412091538001351437384070807080708070800
201202412091537001351437384070807080708070800
202202412091536001351437384070807080708070800
203202412091535001351437384070807080708070800
204202412091534001351437384070807080708070800
205202412091533001351437384070807080708070800
206202412091532001351437384070807080708070800
207202412091531001351437384070807080708070800
2082024120915300013514373840708070807080708014473
209202412091529001341190500071507150715071500
210202412091528001341190500071507150715071500
211202412091527001341190500071507150715071500
212202412091526001341190500071507150715071500
213202412091525001341190500071507150715071500
214202412091524001341190500071507150715071500
215202412091523001341190500071507150715071500
216202412091522001341190500071507150715071500
217202412091521001341190500071507150715071500
218202412091520001341190500071507150715071500
21920241209151900134119050007150714071507130845
22020241209151800134058748307110714071407110700
221202412091517001340088283071407120716071102058
22220241209151600133862083407120713071407120694
223202412091515001338126662071307050713070505526
224202412091514001334206247070307070707070107715
22520241209151300132877854707070708070807070697
22620241209151200132828508307110710071107040466
227202412091511001327955067071107080711070403335
228202412091510001325598053070807140714070803426
229202412091509001323172317070807100714070703915
230202412091508001320399455071407120714071001568
231202412091507001319282167071207120714070801997
232202412091506001317863939071407130716070305112
233202412091505001314246660071407100715071001508
23420241209150400131317198107150711071507100551
235202412091503001312780229071507190719071105843
236202412091502001308600031071907190719071802696
23720241209150100130666163107190724072407190501
238202412091500001306300891072007200725072002755
2392024120914590013043169330719072507250719011378
240202412091458001296111994072407230725072102407
241202412091457001294374552072407250725072101686
24220241209145600129315633207250725072507240198
24320241209145500129301280507260723072607230845
244202412091454001292401018072207230723072201328
2452024120914530012914421460723072607280723012276
246202412091452001282554735072807280728072801001
24720241209145100128182600707280726072807250240
2482024120914500012816517880729072507290725031
249202412091449001281629309072907260729072501905
25020241209144800128024594007260726072907250831
251202412091447001279642629072507260726072401909
25220241209144600127825902307260726073007260659
253202412091445001277780585073007280730072601046
25420241209144400127701998607300729073007290229
25520241209144300127685303607290728073007280120
25620241209144200127676553107300727073107270215
2572024120914410012766091980731073107310731028
258202412091440001276588730072607310735072602412
259202412091439001274831165073107350735073001476
26020241209143800127374824207310731073107310720
2612024120914370012732219220736073607360736041
26220241209143600127319174607360731073607310651
263202412091435001272715855073107310731073003380
26420241209143400127024514307370731073707300503
265202412091433001269877675073107320732073003139
2662024120914320012675839830733073307330733057
26720241209143100126754220207340732073407320414
268202412091430001267238761073307330733073304
26920241209142900126723582907340734073507340886
27020241209142800126658546107340735073507320109
271202412091427001266505447073507390740073503446
27220241209142600126396130607390739074107390578
27320241209142500126353374707390743074307390821
2742024120914240012629259940742074307430741077
27520241209142300126286892407410744074407410148
276202412091422001262758866074107450749074103470
277202412091421001260167426074707430747074301845
278202412091420001258791346074107410743074101148
27920241209141900125793959407400740074007390724
280202412091418001257403934074007390743073906216
281202412091417001252803344073807310739073005562
28220241209141600124871356407310731073107300854
28320241209141500124808939007310730073107300371
28420241209141400124781855707320731073207300641
28520241209141300124735020907320733073307320164
28620241209141200124723015107330732073307320672
287202412091411001246738175073007330735073003513
288202412091410001244162968073207310732073103451
289202412091409001241636856073207320732072902078
290202412091408001240116790073207310732073101570
291202412091407001238969077073107340735072903090
292202412091406001236704047073407270734072703778
29320241209140500123395043607270726072707240350
294202412091404001233696148072607240726072403255
29520241209140300123133816407240724072407240354
296202412091402001231081868072407240725072301696
2972024120914010012298543660724072407240724052
29820241209140000122981671807240724072407230417
299202412091359001229515060072307240724072303136
30020241209135800122724620007250724072507240355
301202412091357001226989124072307240724072302514
30220241209135600122516931907250725072507250857
30320241209135500122454799407270724072707240516
30420241209135400122417340707270726072707260163
30520241209135300122405506807270727072707260601
30620241209135200122361814207270723072707230103
3072024120913510012235436610723072407240723023
30820241209135000122352702907280722072807220401
30920241209134900122323750107280729072907250181
310202412091348001223106054073007300731072801073
311202412091347001222322831073007320733072802324
312202412091346001220619882073207240734072402831
31320241209134500121855528507240720072407200359
31420241209134400121829539807190725072507190395
31520241209134300121801079307250725072507210297
316202412091342001217795508072507250725072502
31720241209134100121779405807250725072507250185
31820241209134000121765993307210722072207210426
3192024120913390012173527210726072107260721039
32020241209133800121732452207210721072107210848
32120241209133700121671311407210725072507210557
32220241209133600121630946307260719072607190679
323202412091335001215820399071907170722071603284
324202412091334001213458067071607160718071601035
325202412091333001212716749071707200720071602877
326202412091332001210652247072007190721071802188
327202412091331001209078620071907190721071801902
328202412091330001207711166072007280728071902767
3292024120913290012057130860725072507250725040
33020241209132800120568408607250729072907250661
33120241209132700120520319907330730073307280424
332202412091326001204893341073007350735073003430
333202412091325001202389436073607270738072701793
33420241209132400120107449707280730073007280555
33520241209132300120066984907300726073107260534
3362024120913220012002804850726073307330722012175
33720241209132100119144875807350733073507330132
33820241209132000119135199407370735073707330928
339202412091319001190670576073807310738073101431
3402024120913180011896212570731073907400731016624
3412024120913170011773600380739073807390738098
342202412091316001177287617073807370739073701373
34320241209131500117627313207390738073907380286
34420241209131400117606192407390738073907370955
34520241209131300117535690307380739073907380204
34620241209131200117520634307380738073907380345
34720241209131100117495147707390736073907360151
34820241209131000117483989107370739073907370399
34920241209130900117454571907390740074007390434
350202412091308001174224976074907370749073701513
351202412091307001173106475073707350737073302341
352202412091306001171382172073307290734072904421
353202412091305001168148646072907290732072801660
354202412091304001166938118072807350735072801183
3552024120913030011660741210731073507350729010085
356202412091302001158699199073507350737073504123
357202412091301001155667950073507420742073409382
358202412091300001148729362074107410742074001613
35920241209125900114753409207410741074207410352
360202412091258001147273153074107400742074001772
361202412091257001145960149074007420742074006101
362202412091256001141438710074007420743074005017
363202412091255001137720978074207510751074207583
364202412091254001132055647075107530753075101872
36520241209125300113064705207530753075407530228
366202412091252001130475355075307530753075303
36720241209125100113047309607530754075407530197
36820241209125000113032462307540753075407530465
36920241209124900112997431907530752075307520209
370202412091248001129816951075107550755075103449
371202412091247001127219652076007580760075403925
3722024120912460011242495560757075807580757031
3732024120912450011242260590757075607570756066
374202412091244001124176162075607560756075501146
375202412091243001123310505075607590759075601444
3762024120912420011222172110759075907590759059
377202412091241001122172430076007590760075901041
37820241209124000112138217307590758076007560978
37920241209123900112064042507600759076007540923
380202412091238001119940479075407600761075402287
38120241209123700111821178007620761076207610270
38220241209123600111800619907560756075707560361
38320241209123500111773320207560757075707560202
384202412091234001117580289075607620762075601437
3852024120912330011164888750762076107620761068
38620241209123200111643707907620761076207610708
38720241209123100111589810707610761076107610976
388202412091230001115155371076107610762076001577
38920241209122900111395464907610761076107590187
39020241209122800111381252907610760076107590353
39120241209122700111354402807590762076207590501
392202412091226001113163280076207600763076004129
393202412091225001110018657076007520760075204951
394202412091224001106279957075107500754075002947
395202412091223001104063283075007490751074901339
396202412091222001103058038074907510751074903004
397202412091221001100804654075107540754075101608
398202412091220001099595089075407540754075301293
39920241209121900109862074107550759075907550669
40020241209121800109811421007580759076007580342
401202412091217001097854709075807560758075602064
40220241209121600109629278007540757075707540780
40320241209121500109570331407570753075707530914
404202412091214001095013391075407580760075405289
405202412091213001091005356075807550758075501628
406202412091212001089773384075507520755075201835
40720241209121100108839132107520755075507520503
408202412091210001088012057075107550756075001642
409202412091209001086775864075507540756075002389
410202412091208001084972458075407470754074705035
41120241209120700108118751507470748074807470289
412202412091206001080971628074707450749074501623
413202412091205001079756886074607490749074401049
414202412091204001078975138074907420749074202439
415202412091203001077152390074407440746074102652
416202412091202001075181140074207450745074104728
417202412091201001071671247074607410749074104702
418202412091200001068173676074307460747074107214
4192024120911590010627995670746075507590746014261
420202412091158001052101535075507640764075206676
421202412091157001047060340076407610764075804634
422202412091156001043535851076207620762076002540
423202412091155001041604449076207600762075903103
424202412091154001039245217076007600762075509710
425202412091153001031882486076207700770075807272
426202412091152001026333544077107680772076505702
4272024120911510010219446210769076507690762010255
4282024120911500010141157240765077407770765012305
429202412091149001004649700077407790779077406480
430202412091148009996181220779079007910779027092
43120241209114700978341384079007940794079005040
4322024120911460097434862907970794079707940435
43320241209114500974003005079607970797079201728
4342024120911440097263211107970798079907970275
43520241209114300972412900079807950798079201953
4362024120911420097086109807970797079707940968
43720241209114100970089731079607950796079207016
43820241209114000964511601079407930795079203445
4392024120911390096177753307930793079307930607
44020241209113800961296182079207920795079104097
44120241209113700958047576079107930793079105788
44220241209113600953465341079307960796079301840
4432024120911350095200416907960792079607920964
44420241209113400951238490079207930795079204451
44520241209113300947711264079307960797079302490
44620241209113200945731143079608000800079603482
44720241209113100942949335079907950800079503207
44820241209113000940388762079607970797079503333
44920241209112900937735534079807990799079701060
45020241209112800936889932079807970799079601367
45120241209112700935800001079707980799079601574
45220241209112600934544040079807940800079404212
45320241209112500931185857079407930796079001459
45420241209112400930027575079407920794078804860
4552024120911230092618680007920796079907910719
45620241209112200925614721079008010801079006574
45720241209112100920379713080107980803079807441
45820241209112000914421638079607960800079602573
459202412091119009123707990801079208010792016526
46020241209111800899214109079207890792078901889
46120241209111700897721426079007920795079005191
46220241209111600893608522078807720793077207027
46320241209111500888099999077207780778077204913
46420241209111400884298257077807790782077506170
46520241209111300879505026077607900790077606451
46620241209111200874465320079007920793078902099
46720241209111100872803623079207900792078703716
46820241209111000869871167079007890792078901033
46920241209110900869054256078907900793078601924
47020241209110800867532478079007860796078309959
47120241209110700859669830078807890789078303561
47220241209110600856864190078807800790077905775
473202412091105008523369020780078707900777011833
47420241209110400843077431078907900790078603658
475202412091103008401964090786078707900786013688
47620241209110200829419373078507900790078308624
477202412091101008226378780789079808000787016568
47820241209110000809501573079808020804079809340
47920241209105900802019662080107980803079704458
480202412091058007984499900798080008050794024971
481202412091057007784528710800079708020792013985
48220241209105600767300062079807950798079208344
483202412091055007606702700799079908050794017325
48420241209105400746799737079907920799079104785
485202412091053007430032700792079208010792020515
48620241209105200726640274079207910793079006636
48720241209105100721391114079107910796079008442
488202412091050007147070290791080208020785015454
489202412091049007024529030802079508030793022111
490202412091048006847960520795080608060794043616
491202412091047006499092400805077808090778081830
49220241209104600584989177077107710771077100
493202412091045005849891770771076007710759013462
49420241209104400574681980076007570763075608021
495202412091043005685908720760076307650759014160
496202412091042005578001270762075207630748013262
497202412091041005477755070752074507630743042111
49820241209104000516046246074307360748073505709
49920241209103900511824008073607420742073508880
50020241209103800505285530074207380742073701816
50120241209103700503943179074207360743073406384
502202412091036004992348850736074307450735010426
503202412091035004915317110748073507520732014834
50420241209103400480476311073507330737073008797
505202412091033004740345790732073907390731016166
506202412091032004621727580739074007440733028941
507202412091031004408391020740074607590739042986
508202412091030004087097010746073007480725069991
509202412091029003570185100729071207350712036042
51020241209102800330746693070607130713070605951
51120241209102700326531431071207150715071109016
512202412091026003201018300715071707230713012981
513202412091025003108041710719071707300712028589
514202412091024002901721600720070807210704021742
51520241209102300274623438070807050710070205689
51620241209102200270596939070507040705069706570
517202412091021002659807780705070507100702013983
518202412091020002560914170705070207070700015991
51920241209101900244853881070307010705070108933
52020241209101800238587112069806980698069800
521202412091017002385871120698069306980690018434
52220241209101600225763365069306900693068804915
52320241209101500222365778069006890694068905567
52420241209101400218506363068906910694068904417
5252024120910130021544801706910692069206890268
52620241209101200215262814069006940694068803036
52720241209101100213160388069406900694068603610
52820241209101000210665357068806860689068402102
52920241209100900209219702068906850690068501943
5302024120910080020788429306850684068506830396
5312024120910070020761344806810681068106810732
53220241209100600207114956068006730680067301836
53320241209100500205871323067206810681067204137
53420241209100400203067354068306840684068101409
53520241209100300202107005068706860687067305849
53620241209100200198109475068706890696068708639
537202412091001001921310310690069006960688010782
538202412091000001846557230688069006940687015048
539202412090959001742688310690068606900681014768
54020241209095800164107723068306870687068302920
54120241209095700162109295068406810689068109556
54220241209095600155550520068406810684068102784
54320241209095500153648619068106760681067408604
5442024120909540014782839206780678068006760602
54520241209095300147420597068006810681067703605
54620241209095200144968758068106790681067307741
54720241209095100139728664067906720679066607079
548202412090950001349586000669067106770665014219
54920241209094900125367375066506610670066102491
5502024120909480012370155506610664066406610165
5512024120909470012359213006640663066406590566
5522024120909460012321703006630660066306580417
55320241209094500122941831066306630663066301608
55420241209094400121875727065806640665065802511
55520241209094300120219910066906710671066402036
55620241209094200118862282067106740674066806477
55720241209094100114519613067406720674067009453
55820241209094000108166897067406660674066306163
5592024120909390010404850506660670067006660762
56020241209093800103539523067006670670066704076
56120241209093700100813941066706600670066008404
562202412090936009521367606580658065806580244
5632024120909350095053124065806610661065804222
5642024120909340092263937066106600666066004934
5652024120909330088993581065906600662065801153
5662024120909320088232040066006570660065602384
5672024120909310086661804065206550657065201350
568202412090930008577654206560657065706550838
5692024120909290085226892065706580658065701568
5702024120909280084196715066006600660065604718
5712024120909270081093588066206600663065603390
572202412090926007885102106640655066406550960
5732024120909250078216646065506600663065501766
5742024120909240077049670066006550663065407470
5752024120909230072128292065406500654065004187
5762024120909220069396122065006490650064602196
5772024120909210067973320064906500654064901214
57820241209092000671818860658065406590654014336
57920241209091900577857720654064506540641016713
5802024120909180046906946064506470647063903082
5812024120909170044924310064106480649064102616
5822024120909160043243274064906510651064701013
5832024120909150042585313064206390651063401335
5842024120909140041731180063906350640063503280
5852024120909130039635604063306290633062906270
5862024120909120035679418062906260629062304077
5872024120909110033134358063206290634062004040
5882024120909100030609120063706560657063309930
5892024120909090024233232065706290657062906257
590202412090908002018108706290629062906230663
591202412090907001976472606290629062906240339
592202412090906001955312506290630063506290158
593202412090905001945368706300640064006300713
5942024120909040019003079064006380642063502922
5952024120909030017144595064206420650064204909
596202412090902001398245906500641065006410603
5972024120909010013595257064006260640062605954
5982024120909000098367590632063506360609015642