Files
KissMeData/003300/min/candle-20241210.csv

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024121018400025629815013840138401384013840418
320241210183900256298150138401384013840138400
420241210183800256298150138401384013840138400
520241210183700256298150138401384013840138400
620241210183600256298150138401384013840138400
720241210183500256298150138401384013840138400
820241210183400256298150138401384013840138400
920241210183300256298150138401384013840138400
1020241210183200256298150138401384013840138400
1120241210183100256298150138401384013840138400
1220241210183000256298150138401384013840138400
1320241210182900256298150138401384013840138400
1420241210182800256298150138401384013840138400
1520241210182700256298150138401384013840138400
1620241210182600256298150138401384013840138400
1720241210182500256298150138401384013840138400
1820241210182400256298150138401384013840138400
1920241210182300256298150138401384013840138400
2020241210182200256298150138401384013840138400
2120241210182100256298150138401384013840138400
2220241210182000256298150138401384013840138400
2320241210181900256298150138401384013840138400
2420241210181800256298150138401384013840138400
2520241210181700256298150138401384013840138400
2620241210181600256298150138401384013840138400
2720241210181500256298150138401384013840138400
2820241210181400256298150138401384013840138400
2920241210181300256298150138401384013840138400
3020241210181200256298150138401384013840138400
3120241210181100256298150138401384013840138400
322024121018100025629815013840138401384013840418
3320241210180900256298150138401384013840138400
3420241210180800256298150138401384013840138400
3520241210180700256298150138401384013840138400
3620241210180600256298150138401384013840138400
3720241210180500256298150138401384013840138400
3820241210180400256298150138401384013840138400
3920241210180300256298150138401384013840138400
4020241210180200256298150138401384013840138400
4120241210180100256298150138401384013840138400
4220241210180000256298150138401384013840138400
4320241210175900256298150138401384013840138400
4420241210175800256298150138401384013840138400
4520241210175700256298150138401384013840138400
4620241210175600256298150138401384013840138400
4720241210175500256298150138401384013840138400
4820241210175400256298150138401384013840138400
4920241210175300256298150138401384013840138400
5020241210175200256298150138401384013840138400
5120241210175100256298150138401384013840138400
5220241210175000256298150138401384013840138400
5320241210174900256298150138401384013840138400
5420241210174800256298150138401384013840138400
5520241210174700256298150138401384013840138400
5620241210174600256298150138401384013840138400
5720241210174500256298150138401384013840138400
5820241210174400256298150138401384013840138400
5920241210174300256298150138401384013840138400
6020241210174200256298150138401384013840138400
6120241210174100256298150138401384013840138400
622024121017400025629815013840138401384013840418
6320241210173900256298150138401384013840138400
6420241210173800256298150138401384013840138400
6520241210173700256298150138401384013840138400
6620241210173600256298150138401384013840138400
6720241210173500256298150138401384013840138400
6820241210173400256298150138401384013840138400
6920241210173300256298150138401384013840138400
7020241210173200256298150138401384013840138400
7120241210173100256298150138401384013840138400
7220241210173000256298150138401384013840138400
7320241210172900256298150138401384013840138400
7420241210172800256298150138401384013840138400
7520241210172700256298150138401384013840138400
7620241210172600256298150138401384013840138400
7720241210172500256298150138401384013840138400
7820241210172400256298150138401384013840138400
7920241210172300256298150138401384013840138400
8020241210172200256298150138401384013840138400
8120241210172100256298150138401384013840138400
8220241210172000256298150138401384013840138400
8320241210171900256298150138401384013840138400
8420241210171800256298150138401384013840138400
8520241210171700256298150138401384013840138400
8620241210171600256298150138401384013840138400
8720241210171500256298150138401384013840138400
8820241210171400256298150138401384013840138400
8920241210171300256298150138401384013840138400
9020241210171200256298150138401384013840138400
9120241210171100256298150138401384013840138400
922024121017100025629815013840138401384013840418
9320241210170900256298150138401384013840138400
9420241210170800256298150138401384013840138400
9520241210170700256298150138401384013840138400
9620241210170600256298150138401384013840138400
9720241210170500256298150138401384013840138400
9820241210170400256298150138401384013840138400
9920241210170300256298150138401384013840138400
10020241210170200256298150138401384013840138400
10120241210170100256298150138401384013840138400
10220241210170000256298150138401384013840138400
10320241210165900256298150138401384013840138400
10420241210165800256298150138401384013840138400
10520241210165700256298150138401384013840138400
10620241210165600256298150138401384013840138400
10720241210165500256298150138401384013840138400
10820241210165400256298150138401384013840138400
10920241210165300256298150138401384013840138400
11020241210165200256298150138401384013840138400
11120241210165100256298150138401384013840138400
11220241210165000256298150138401384013840138400
11320241210164900256298150138401384013840138400
11420241210164800256298150138401384013840138400
11520241210164700256298150138401384013840138400
11620241210164600256298150138401384013840138400
11720241210164500256298150138401384013840138400
11820241210164400256298150138401384013840138400
11920241210164300256298150138401384013840138400
12020241210164200256298150138401384013840138400
12120241210164100256298150138401384013840138400
1222024121016400025629815013840138401384013840418
12320241210163900256298150138401384013840138400
12420241210163800256298150138401384013840138400
12520241210163700256298150138401384013840138400
12620241210163600256298150138401384013840138400
12720241210163500256298150138401384013840138400
12820241210163400256298150138401384013840138400
12920241210163300256298150138401384013840138400
13020241210163200256298150138401384013840138400
13120241210163100256298150138401384013840138400
13220241210163000256298150138401384013840138400
13320241210162900256298150138401384013840138400
13420241210162800256298150138401384013840138400
13520241210162700256298150138401384013840138400
13620241210162600256298150138401384013840138400
13720241210162500256298150138401384013840138400
13820241210162400256298150138401384013840138400
13920241210162300256298150138401384013840138400
14020241210162200256298150138401384013840138400
14120241210162100256298150138401384013840138400
14220241210162000256298150138401384013840138400
14320241210161900256298150138401384013840138400
14420241210161800256298150138401384013840138400
14520241210161700256298150138401384013840138400
14620241210161600256298150138401384013840138400
14720241210161500256298150138401384013840138400
14820241210161400256298150138401384013840138400
14920241210161300256298150138401384013840138400
15020241210161200256298150138401384013840138400
15120241210161100256298150138401384013840138400
1522024121016100025629815013840138401384013840418
15320241210160900256298150138401384013840138400
15420241210160800256298150138401384013840138400
15520241210160700256298150138401384013840138400
15620241210160600256298150138401384013840138400
15720241210160500256298150138401384013840138400
15820241210160400256298150138401384013840138400
15920241210160300256298150138401384013840138400
16020241210160200256298150138401384013840138400
16120241210160100256298150138401384013840138400
16220241210160000256298150138401384013840138400
16320241210155900256298150138401384013840138400
16420241210155800256298150138401384013840138400
16520241210155700256298150138401384013840138400
16620241210155600256298150138401384013840138400
16720241210155500256298150138401384013840138400
16820241210155400256298150138401384013840138400
16920241210155300256298150138401384013840138400
17020241210155200256298150138401384013840138400
17120241210155100256298150138401384013840138400
17220241210155000256298150138401384013840138400
17320241210154900256298150138401384013840138400
17420241210154800256298150138401384013840138400
17520241210154700256298150138401384013840138400
17620241210154600256298150138401384013840138400
17720241210154500256298150138401384013840138400
17820241210154400256298150138401384013840138400
17920241210154300256298150138401384013840138400
18020241210154200256298150138401384013840138400
18120241210154100256298150138401384013840138400
1822024121015400025629815013840138401384013840418
18320241210153900256298150138401384013840138400
18420241210153800256298150138401384013840138400
18520241210153700256298150138401384013840138400
18620241210153600256298150138401384013840138400
18720241210153500256298150138401384013840138400
18820241210153400256298150138401384013840138400
18920241210153300256298150138401384013840138400
19020241210153200256298150138401384013840138400
19120241210153100256298150138401384013840138400
1922024121015300025629815013840138401384013840418
19320241210152900250513030138401384013840138400
19420241210152800250513030138401384013840138400
19520241210152700250513030138401384013840138400
19620241210152600250513030138401384013840138400
19720241210152500250513030138401384013840138400
19820241210152400250513030138401384013840138400
19920241210152300250513030138401384013840138400
20020241210152200250513030138401384013840138400
20120241210152100250513030138401384013840138400
20220241210152000250513030138401384013840138400
2032024121015190025051303013840138401384013840181
204202412101518002480079901384013840138401384038
205202412101517002474820701387013840138701384079
206202412101516002463866401384013840138401384069
207202412101515002454316801384013840138401384018
208202412101514002451825601384013840138401384037
2092024121015130024467048013840138401384013840423
210202412101512002388161601384013840138401384037
211202412101511002383040801386013860138601386085
2122024121015100023712598013820138201384013820128
21320241210150900235355220138201382013820138200
214202412101508002353552201382013820138201382047
21520241210150700234705680138201382013820138200
216202412101506002347056801382013820138201382037
2172024121015050023419434013840138401384013840105
2182024121015040023274114013810138301383013810117
219202412101503002311240701381013810138101381015
220202412101502002309169201381013810138101381083
22120241210150100229770690138001380013800138000
2222024121015000022977069013800138401384013800108
223202412101459002282774901380013790138001379068
224202412101458002273394901376013760137601376037
225202412101457002268303701379013790137901379040
226202412101456002262787701376013760137601376037
227202412101455002257696501378013780137801377067
228202412101454002248466901378013780137801378047
22920241210145300224199030137601376013760137600
230202412101452002241990301376013760137601376037
231202412101451002236899101378013770137801377021
232202412101450002234006401376013780137801376084
23320241210144900222243860137601376013760137600
234202412101448002222438601376013760137601376037
235202412101447002217347401378013780137801378010
2362024121014460022159694013780137601378013760237
23720241210144500218332460137601376013760137600
238202412101444002183324601376013760137601376042
23920241210144300217754540137601376013760137600
240202412101442002177545401376013760137601376057
24120241210144100216970220137601376013760137600
242202412101440002169702201376013760137601376037
24320241210143900216461100137601376013760137600
244202412101438002164611001376013760137601376037
245202412101437002159519801378013760137801376070
246202412101436002149881701376013760137601376037
247202412101435002144790501376013760137601376015
248202412101434002142726501377013750137701375057
249202412101433002134885201377013770137701377029
2502024121014320021308919013760137701377013760121
25120241210143100211423390137501375013750137500
252202412101430002114233901375013770137701375020
253202412101429002111482901377013770137701375025
254202412101428002108043201376013760137601374069
255202412101427002098556201374013740137401374020
256202412101426002095808201374013760137601374057
257202412101425002087972401374013760137601374037
258202412101424002082884001374013760137601374056
259202412101423002075185801376013760137601376019
260202412101422002072571401374013740137401374037
2612024121014210020674876013770137501377013740108
262202412101420002052634701371013710137101371037
263202412101419002047562001373013710137301371081
264202412101418002036456501369013690136901369037
265202412101417002031391201370013700137001370026
266202412101416002027829201369013690136901367066
26720241210141500201880120136701367013670136700
268202412101414002018801201367013680136801367056
26920241210141300201114410136801368013680136800
270202412101412002011144101368013660136801366057
271202412101411002003354101368013680136801368019
272202412101410002000754901366013680136801366056
27320241210140900199310150136601366013660136602
274202412101408001992828301368013660136801366061
275202412101407001984490901368013660136801366021
276202412101406001981618301366013680136801366057
277202412101405001973828101368013660136801366031
278202412101404001969587501366013660136601366037
27920241210140300196453330136801368013680136800
280202412101402001964533301368013680136801366059
281202412101401001956469701368013680136801368010
282202412101400001955101701368013660136801366069
28320241210135900194567010136601366013660136600
2842024121013580019456701013660136401370013640131
28520241210135700192776300136401364013640136400
286202412101356001927763001364013640136401364037
2872024121013550019227162013640136401364013640101
288202412101354001908939801364013620136401362071
289202412101353001899263001362013620137001362053
290202412101352001892028201362013600136601360092
291202412101351001879495401361013610136201361037
292202412101350001874459601360013600136001360039
293202412101349001869155601361013610136201361038
2942024121013480018639837013610136001367013600105
295202412101347001849660501361013610136101361033
296202412101346001845169201360013610136101360050
29720241210134500183836900136101361013610136105
298202412101344001837688501361013610136201361072
29920241210134300182788600136101361013610136101
300202412101342001827749901360013610136101360072
301202412101341001817954401361013610136201361081
302202412101340001806922401360013610136101360072
30320241210133900179712690136001360013600136000
304202412101338001797126901360013600136001360037
305202412101337001792094901361013610136101361034
3062024121013360017874675013610136001361013600325
307202412101335001743238701361013610136101361050
308202412101334001736433701360013600136001360037
30920241210133300173140170136101361013610136101
3102024121013320017312656013610136001362013600135
31120241210133100171288950136101361013610136100
3122024121013300017128895013610136101362013600137
31320241210132900169424130136001360013600136000
314202412101328001694241301360013610136101360085
31520241210132700168267650136101362013620136107
3162024121013260016817232013620136101366013590137
317202412101325001663056901361013610136101361034
318202412101324001658429501359013590135901359037
319202412101323001653401201361013610136101361033
320202412101322001648909901359013590135901359037
3212024121013210016438816013590135901359013590152
322202412101320001623224801357013570135701357037
32320241210131900161820390135701357013570135700
324202412101318001618203901357013570135701357037
32520241210131700161318300135701357013570135700
326202412101316001613183001357013570135701357037
32720241210131500160816210135901359013590135900
32820241210131400160816210135901359013590135901
3292024121013130016080262013590135801359013580208
330202412101312001579778201356013560135601356037
33120241210131100157476100135601356013560135600
332202412101310001574761001356013560135601356037
33320241210130900156974380135601356013560135600
334202412101308001569743801356013560135601356038
33520241210130700156459100135601356013560135600
336202412101306001564591001356013560135601356037
33720241210130500155957380135601356013560135600
338202412101304001559573801356013560135601356037
3392024121013030015545566013570135701357013570124
340202412101302001537729801355013550135501355037
34120241210130100153271630135501355013550135500
342202412101300001532716301355013570135701355038
3432024121012590015275671013560135601356013560116
34420241210125800151183750135601356013560135602
34520241210125700151156630135501355013550135500
346202412101256001511566301355013550135501355037
34720241210125500150655280135501355013550135500
348202412101254001506552801355013570135701355039
349202412101253001501267901355013550135501355034
350202412101252001496660901353013530135301353037
351202412101251001491654801353013530135301353091
352202412101250001479342501353013530135301353011
35320241210124900147785420135301353013530135300
354202412101248001477854201353013530135301353037
35520241210124700147284810135301353013530135300
356202412101246001472848101353013530135301353038
3572024121012450014677067013530135201353013520668
358202412101244001377393001352013520135201352017
359202412101243001375094601352013520135201352017
360202412101242001372796201354013540135401354034
36120241210124100136819260135501355013550135500
362202412101240001368192601355013550135501355017
36320241210123900136588910135501355013550135500
3642024121012380013658891013550135701357013550488
3652024121012370012997285013570135801358013570923
366202412101236001174408501358013580135801358037
36720241210123500116938390135801358013580135807
368202412101234001168433301358013580135801358037
36920241210123300116340870135801358013580135800
370202412101232001163408701358013580135801358037
371202412101231001158384101358013590135901358018
372202412101230001155939501358013580135801358037
373202412101229001150914901359013590135901359030
374202412101228001146837901358013580135801358037
37520241210122700114181330135801358013580135800
376202412101226001141813301358013590135901358048
37720241210122500113529390135801358013580135800
378202412101224001135293901358013580135801358037
37920241210122300113026930135901359013590135900
380202412101222001130269301359013590135901358052
38120241210122100112320650135901359013590135902
382202412101220001122934701359013590135901359086
38320241210121900111124730135901359013590135900
384202412101218001111247301359013590135901359055
38520241210121700110377280135901359013590135900
386202412101216001103772801359013590135901359037
38720241210121500109874450135901359013590135900
388202412101214001098744501359013590135901359037
38920241210121300109371620135901359013590135900
390202412101212001093716201359013590135901359037
39120241210121100108868790135901359013590135900
392202412101210001088687901359013590135901359037
39320241210120900108365960135901359013590135900
394202412101208001083659601359013590135901359037
39520241210120700107863130135901359013590135900
396202412101206001078631301359013590135901359037
39720241210120500107360300136001360013600136000
3982024121012040010736030013600136001360013600101
39920241210120300105986700136001360013600136000
40020241210120200105986700136001360013600136003
40120241210120100105945900135901359013590135900
402202412101200001059459001359013590135901359037
40320241210115900105443070135901359013590135901
4042024121011580010542948013590136001360013590306
40520241210115700101268240135901359013590135900
406202412101156001012682401359013590135901359037
40720241210115500100765410135901359013590135900
408202412101154001007654101359013590135901359037
40920241210115300100262580135901359013590135900
410202412101152001002625801359013590135901359037
4112024121011510099759750135901359013590135900
41220241210115000997597501359013590135901359037
4132024121011490099256920136001360013600136000
41420241210114800992569201360013600136001360026
4152024121011470098903320136001360013600136000
41620241210114600989033201360013600136001360037
4172024121011450098400120136001360013600136000
41820241210114400984001201360013600136001360037
419202412101143009789692013600136001360013600152
42020241210114200958297201359013590135901359055
4212024121011410095082270135901359013590135900
42220241210114000950822701359013590135901359037
42320241210113900945794401360013600136001360026
4242024121011380094225840136001360013600136003
4252024121011370094185040135901359013590135900
42620241210113600941850401359013590135901359037
4272024121011350093682210135901359013590135900
42820241210113400936822101359013590135901359037
4292024121011330093179380135901359013590135900
43020241210113200931793801359013590135901359037
43120241210113100926765501360013600136001360096
4322024121011300091370950136001360013600136006
4332024121011290091289350136001360013600136000
43420241210112800912893501360013600136001360037
435202412101127009078615013600136001360013600112
43620241210112600892629501359013590135901359037
4372024121011250088760120135901359013590135900
43820241210112400887601201359013590135901359037
43920241210112300882572901359013590135901359028
44020241210112200878767701360013600136001360036
441202412101121008738717013600135901360013590224
44220241210112000843420401359013590135901359014
4432024121011190084151780135901359013590135900
44420241210111800841517801359013590135901359037
44520241210111700836489501360013600136001360020
44620241210111600833769501358013580135801358037
4472024121011150082874490135801358013580135800
44820241210111400828744901358013580135801358037
449202412101113008237203013590135901359013590178
4502024121011120079953010135901359013590135906
4512024121011110079871470135801358013580135800
45220241210111000798714701358013580135801358037
4532024121011090079369010136001360013600136002
45420241210110800793418101358013580135801358037
4552024121011070078839350135801358013580135800
45620241210110600788393501358013580135801358037
4572024121011050078336890136001360013600136000
45820241210110400783368901360013600136001360025
459202412101103007799689013600135901360013580175
46020241210110200756202701359013590135901358043
4612024121011010075036270135901358013590135806
462202412101100007495475013580135801359013570246
463202412101059007161443013580135801358013580181
464202412101058006915645013580135801359013580499
4652024121010570062375280135801358013580135801
4662024121010560062361700135801358013580135801
467202412101055006234812013590136001360013580264
468202412101054005876036013600135901360013590183
4692024121010530056273380136001360013600136000
470202412101052005627338013600136001360013590201
4712024121010510053539840136001360013600136000
472202412101050005353984013600136401364013600117
473202412101049005194468013640136401366013640380
4742024121010480046760740136401364013640136407
4752024121010470046665260136401364013640136400
4762024121010460046665260136401364013640136400
4772024121010450046665260136401364013640136400
4782024121010440046665260136401364013640136400
4792024121010430046665260136401364013640136400
4802024121010420046665260136401364013640136400
4812024121010410046665260136401364013640136400
4822024121010400046665260136401364013640136400
4832024121010390046665260136401364013640136400
4842024121010380046665260136401364013640136400
4852024121010370046665260136401364013640136402
4862024121010360046637980136401364013640136400
4872024121010350046637980136401364013640136407
4882024121010340046542500136501365013650136500
48920241210103300465425001365013650136501365039
4902024121010320046010150136401364013640136400
49120241210103100460101501364013640136401364019
4922024121010300045750990136301363013630136301
49320241210102900457373601362013620136201362025
4942024121010280045396860136301363013630136301
49520241210102700453832301364013640136401364030
49620241210102600449740301365013660136601365030
497202412101025004456449013660136101370013610144
4982024121010240042595740135901359013590135900
4992024121010230042595740135901359013590135901
5002024121010220042582150135901359013590135901
5012024121010210042568560135701357013570135700
5022024121010200042568560135701357013570135700
5032024121010190042568560135701357013570135700
5042024121010180042568560135701357013570135700
5052024121010170042568560135701357013570135700
5062024121010160042568560135701357013570135700
5072024121010150042568560135701357013570135700
5082024121010140042568560135701357013570135700
5092024121010130042568560135701357013570135700
5102024121010120042568560135701357013570135701
5112024121010110042554990135701357013570135700
5122024121010100042554990135701357013570135704
5132024121010090042500710135701357013570135700
5142024121010080042500710135701357013570135707
51520241210100700424057201357013590135901357016
5162024121010060042188580135701357013570135707
5172024121010050042093590136101361013610136100
51820241210100400420935901361013590136101357025
51920241210100300417542401359013570135901357050
52020241210100200410747601356013560135601356017
5212024121010010040844240135601356013560135600
52220241210100000408442401356013550135601355042
52320241210095900402750501356013560135601356020
5242024121009580040003850135501355013550135500
52520241210095700400038501355013550135501355033
5262024121009560039556700135501355013550135500
52720241210095500395567001355013560135801355022
52820241210095400392583601356013560135701356027
52920241210095300388919901355013550135501355033
53020241210095200384448401355013550135501355014
53120241210095100382551401355013550135501355035
5322024121009500037780890135501355013550135508
53320241210094900376724901355013560135701355013
53420241210094800374963101355013550135501355012
53520241210094700373337101355013550135501355022
53620241210094600370356101356013550135601355038
53720241210094500365206701354013550135501354012
5382024121009440036358180135501355013550135500
53920241210094300363581801355013550135501355032
54020241210094200359245801356013550135601355035
54120241210094100354499901354013540135401354033
54220241210094000350031701355013550135501355025
5432024121009390034664420135501355013550135509
5442024121009380034542470135501355013550135500
54520241210093700345424701355013550135501355033
5462024121009360034095320135601356013560135601
5472024121009350034081760135601355013560135505
54820241210093400340139901355013550135501354036
54920241210093300335265101355013550135701355064
5502024121009320032658080135701357013570135705
5512024121009310032590230135801358013580135801
552202412100930003257665013610135401361013540122
5532024121009290030922440135101351013510135100
55420241210092800309224401351013510135101351038
5552024121009270030409060134701347013470134700
55620241210092600304090601347013490134901347075
5572024121009250029398360134901349013500134907
55820241210092400293039101349013480134901347046
55920241210092300286841401348013470134801347012
560202412100922002852243013470135101351013470393
5612024121009210023213830135101351013510135100
56220241210092000232138301351013520135201351016
563202412100919002299766013530135301353013530271
564202412100918001933103013520135101352013510562
5652024121009170011733120135201352013520135207
56620241210091600116384801352013540135401352011
5672024121009150011489680135501352013550135208
56820241210091400113814501352013520135201351041
5692024121009130010827200135201352013520135200
5702024121009120010827200135201352013520135200
57120241210091100108272001352013520135201352033
572202412100910001038104013530135101353013510327
5732024121009090059576001345013450134501345032
574202412100908005527200134201342013420134200
57520241210090700552720013420135201352013420131
576202412100906003767600133701337013370133700
5772024121009050037676001337013370133701337033
57820241210090400332639013460134601346013460210
57920241210090300499790134501345013450134503
580202412100902004594401346013460134601346011
581202412100901003113801353013460135301346013
582202412100900001357001353013610136101353010