Files
KissMeData/042040/min/candle-20241129.csv

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202411291928001143518762552552552555669
3202411291927001143518762552552552550
4202411291926001143518762552552552550
5202411291925001143518762552552552550
6202411291924001143518762552552552550
7202411291923001143518762552552552550
8202411291922001143518762552552552550
9202411291921001143518762552552552550
10202411291920001143518762552552552550
11202411291919001143518762552552552550
12202411291918001143518762552552552550
13202411291917001143518762552552552550
14202411291916001143518762552552552550
15202411291915001143518762552552552550
16202411291914001143518762552552552550
17202411291913001143518762552552552550
18202411291912001143518762552552552550
19202411291911001143518762552552552550
20202411291910001143518762552552552550
21202411291909001143518762552552552550
22202411291908001143518762552552552550
23202411291907001143518762552552552550
24202411291906001143518762552552552550
25202411291905001143518762552552552550
26202411291904001143518762552552552550
27202411291903001143518762552552552550
28202411291902001143518762552552552550
29202411291901001143518762552552552550
30202411291900001143518762552552552550
31202411291859001143518762552552552550
32202411291858001143518762552552552555669
33202411291857001143518762552552552550
34202411291856001143518762552552552550
35202411291855001143518762552552552550
36202411291854001143518762552552552550
37202411291853001143518762552552552550
38202411291852001143518762552552552550
39202411291851001143518762552552552550
40202411291850001143518762552552552550
41202411291849001143518762552552552550
42202411291848001143518762552552552550
43202411291847001143518762552552552550
44202411291846001143518762552552552550
45202411291845001143518762552552552550
46202411291844001143518762552552552550
47202411291843001143518762552552552550
48202411291842001143518762552552552550
49202411291841001143518762552552552550
50202411291840001143518762552552552550
51202411291839001143518762552552552550
52202411291838001143518762552552552550
53202411291837001143518762552552552550
54202411291836001143518762552552552550
55202411291835001143518762552552552550
56202411291834001143518762552552552550
57202411291833001143518762552552552550
58202411291832001143518762552552552550
59202411291831001143518762552552552550
60202411291830001143518762552552552550
61202411291829001143518762552552552550
62202411291828001143518762552552552555669
63202411291827001143518762552552552550
64202411291826001143518762552552552550
65202411291825001143518762552552552550
66202411291824001143518762552552552550
67202411291823001143518762552552552550
68202411291822001143518762552552552550
69202411291821001143518762552552552550
70202411291820001143518762552552552550
71202411291819001143518762552552552550
72202411291818001143518762552552552550
73202411291817001143518762552552552550
74202411291816001143518762552552552550
75202411291815001143518762552552552550
76202411291814001143518762552552552550
77202411291813001143518762552552552550
78202411291812001143518762552552552550
79202411291811001143518762552552552550
80202411291810001143518762552552552550
81202411291809001143518762552552552550
82202411291808001143518762552552552550
83202411291807001143518762552552552550
84202411291806001143518762552552552550
85202411291805001143518762552552552550
86202411291804001143518762552552552550
87202411291803001143518762552552552550
88202411291802001143518762552552552550
89202411291801001143518762552552552550
90202411291800001143518762552552552550
91202411291759001143518762552552552550
92202411291758001143518762552552552555669
93202411291757001143518762552552552550
94202411291756001143518762552552552550
95202411291755001143518762552552552550
96202411291754001143518762552552552550
97202411291753001143518762552552552550
98202411291752001143518762552552552550
99202411291751001143518762552552552550
100202411291750001143518762552552552550
101202411291749001143518762552552552550
102202411291748001143518762552552552550
103202411291747001143518762552552552550
104202411291746001143518762552552552550
105202411291745001143518762552552552550
106202411291744001143518762552552552550
107202411291743001143518762552552552550
108202411291742001143518762552552552550
109202411291741001143518762552552552550
110202411291740001143518762552552552550
111202411291739001143518762552552552550
112202411291738001143518762552552552550
113202411291737001143518762552552552550
114202411291736001143518762552552552550
115202411291735001143518762552552552550
116202411291734001143518762552552552550
117202411291733001143518762552552552550
118202411291732001143518762552552552550
119202411291731001143518762552552552550
120202411291730001143518762552552552550
121202411291729001143518762552552552550
122202411291728001143518762552552552555669
123202411291727001143518762552552552550
124202411291726001143518762552552552550
125202411291725001143518762552552552550
126202411291724001143518762552552552550
127202411291723001143518762552552552550
128202411291722001143518762552552552550
129202411291721001143518762552552552550
130202411291720001143518762552552552550
131202411291719001143518762552552552550
132202411291718001143518762552552552550
133202411291717001143518762552552552550
134202411291716001143518762552552552550
135202411291715001143518762552552552550
136202411291714001143518762552552552550
137202411291713001143518762552552552550
138202411291712001143518762552552552550
139202411291711001143518762552552552550
140202411291710001143518762552552552550
141202411291709001143518762552552552550
142202411291708001143518762552552552550
143202411291707001143518762552552552550
144202411291706001143518762552552552550
145202411291705001143518762552552552550
146202411291704001143518762552552552550
147202411291703001143518762552552552550
148202411291702001143518762552552552550
149202411291701001143518762552552552550
150202411291700001143518762552552552550
151202411291659001143518762552552552550
152202411291658001143518762552552552555669
153202411291657001143518762552552552550
154202411291656001143518762552552552550
155202411291655001143518762552552552550
156202411291654001143518762552552552550
157202411291653001143518762552552552550
158202411291652001143518762552552552550
159202411291651001143518762552552552550
160202411291650001143518762552552552550
161202411291649001143518762552552552550
162202411291648001143518762552552552550
163202411291647001143518762552552552550
164202411291646001143518762552552552550
165202411291645001143518762552552552550
166202411291644001143518762552552552550
167202411291643001143518762552552552550
168202411291642001143518762552552552550
169202411291641001143518762552552552550
170202411291640001143518762552552552550
171202411291639001143518762552552552550
172202411291638001143518762552552552550
173202411291637001143518762552552552550
174202411291636001143518762552552552550
175202411291635001143518762552552552550
176202411291634001143518762552552552550
177202411291633001143518762552552552550
178202411291632001143518762552552552550
179202411291631001143518762552552552550
180202411291630001143518762552552552550
181202411291629001143518762552552552550
182202411291628001143518762552552552555669
183202411291627001143518762552552552550
184202411291626001143518762552552552550
185202411291625001143518762552552552550
186202411291624001143518762552552552550
187202411291623001143518762552552552550
188202411291622001143518762552552552550
189202411291621001143518762552552552550
190202411291620001143518762552552552550
191202411291619001143518762552552552550
192202411291618001143518762552552552550
193202411291617001143518762552552552550
194202411291616001143518762552552552550
195202411291615001143518762552552552550
196202411291614001143518762552552552550
197202411291613001143518762552552552550
198202411291612001143518762552552552550
199202411291611001143518762552552552550
200202411291610001143518762552552552550
201202411291609001143518762552552552550
202202411291608001143518762552552552550
203202411291607001143518762552552552550
204202411291606001143518762552552552550
205202411291605001143518762552552552550
206202411291604001143518762552552552550
207202411291603001143518762552552552550
208202411291602001143518762552552552550
209202411291601001143518762552552552550
210202411291600001143518762552552552550
211202411291559001143518762552552552550
212202411291558001143518762552552552555669
213202411291557001143518762552552552550
214202411291556001143518762552552552550
215202411291555001143518762552552552550
216202411291554001143518762552552552550
217202411291553001143518762552552552550
218202411291552001143518762552552552550
219202411291551001143518762552552552550
220202411291550001143518762552552552550
221202411291549001143518762552552552550
222202411291548001143518762552552552550
223202411291547001143518762552552552550
224202411291546001143518762552552552550
225202411291545001143518762552552552550
226202411291544001143518762552552552550
227202411291543001143518762552552552550
228202411291542001143518762552552552550
229202411291541001143518762552552552550
230202411291540001143518762552552552550
231202411291539001143518762552552552550
232202411291538001143518762552552552550
233202411291537001143518762552552552550
234202411291536001143518762552552552550
235202411291535001143518762552552552550
236202411291534001143518762552552552550
237202411291533001143518762552552552550
238202411291532001143518762552552552550
239202411291531001143518762552552552550
240202411291530001143518762552552552555669
241202411291529001129062812582582582580
242202411291528001129062812582582582580
243202411291527001129062812582582582580
244202411291526001129062812582582582580
245202411291525001129062812582582582580
246202411291524001129062812582582582580
247202411291523001129062812582582582580
248202411291522001129062812582582582580
249202411291521001129062812582582582580
250202411291520001129062812582582582580
251202411291519001129062812582582582580
25220241129151800112906281258256258256259
253202411291517001128397492562562562562968
254202411291516001120799412562562562560
255202411291515001120799412562562562561
2562024112915140011207968525725725725715
2572024112915130011207583025625625625634
25820241129151200112067126258258258258399
25920241129151100111964184258258258258367
26020241129151000111869498258258258258300
261202411291509001117920982592582592576617
2622024112915080011008764625925426125476012
263202411291507009049863225425425425439
26420241129150600904887262522522522520
26520241129150500904887262522522522523937
26620241129150400894966022542542542540
26720241129150300894966022542542542540
26820241129150200894966022542542542521504
26920241129150100891175862542542542549
27020241129150000891153002542542542540
27120241129145900891153002542542542540
272202411291458008911530025425425425430
2732024112914570089107680254254254254500
27420241129145600889806802542542542541
2752024112914550088980426254254254254500
27620241129145400888534262542542542541001
277202411291453008859917225425425425419500
27820241129145200836461722542542542540
27920241129145100836461722542542542540
28020241129145000836461722542542542540
28120241129144900836461722542542542540
28220241129144800836461722542542542541
28320241129144700836459182532532532531
28420241129144600836456652522522522520
28520241129144500836456652522522522520
28620241129144400836456652522522522520
28720241129144300836456652522522522520
2882024112914420083645665252252252252150
28920241129144100836078652532532532530
29020241129144000836078652532532532530
29120241129143900836078652532532532535000
29220241129143800823428652532532532530
29320241129143700823428652532532532531
29420241129143600823426122532532532530
29520241129143500823426122532532532538319
29620241129143400802379052532532532530
29720241129143300802379052532532532530
29820241129143200802379052532532532530
29920241129143100802379052532532532530
30020241129143000802379052532532532530
30120241129142900802379052532532532532
302202411291428008023739925325325325399
30320241129142700802123522532532532530
30420241129142600802123522532532532530
30520241129142500802123522532532532531500
30620241129142400798328522542542542540
30720241129142300798328522542542542540
30820241129142200798328522542542542540
30920241129142100798328522542542542540
31020241129142000798328522542542542540
31120241129141900798328522542542542540
31220241129141800798328522542542542549
31320241129141700798305662542542542540
31420241129141600798305662542542542540
31520241129141500798305662542542542540
31620241129141400798305662542542542540
31720241129141300798305662542542542541000
31820241129141200795765662542542542540
31920241129141100795765662542542542544
32020241129141000795755502542542542540
32120241129140900795755502542542542545000
32220241129140800783055502542542542540
32320241129140700783055502542542542540
32420241129140600783055502542542542540
32520241129140500783055502542542542541
32620241129140400783052962532532532531
32720241129140300783050432532532532530
32820241129140200783050432532532532530
3292024112914010078305043253254254253203
330202411291400007825358325325325325310
33120241129135900782510532532532532530
3322024112913580078251053253253253253102
33320241129135700782252472532532532530
33420241129135600782252472532532532530
33520241129135500782252472532532532530
33620241129135400782252472532532532530
33720241129135300782252472532532532537338
33820241129135200763687332532532532535138
33920241129135100750688192532532532530
34020241129135000750688192532532532530
34120241129134900750688192532532532537
34220241129134800750670482532532532530
34320241129134700750670482532532532530
34420241129134600750670482532532532530
34520241129134500750670482532532532530
34620241129134400750670482532532532530
34720241129134300750670482532532532531
34820241129134200750667952522522522520
34920241129134100750667952522522522520
35020241129134000750667952522522522521027
351202411291339007480799125325325325386
35220241129133800747862332532532532530
3532024112913370074786233253253253253218
35420241129133600747310792532532532530
355202411291335007473107925325325325319
35620241129133400747262722532532532530
35720241129133300747262722532532532534
3582024112913320074725260253253253253515
35920241129133100745949652532532532531
36020241129133000745947122522522522520
36120241129132900745947122522522522520
36220241129132800745947122522522522520
3632024112913270074594712252252252252459
36420241129132600744790442532532532530
36520241129132500744790442532532532533550
36620241129132400735808942532532532530
36720241129132300735808942532532532535
36820241129132200735796292532532532530
36920241129132100735796292532532532536
37020241129132000735781112532532532530
37120241129131900735781112532532532530
37220241129131800735781112532532532531009
37320241129131700733228342532532532530
374202411291316007332283425325325325330
375202411291315007331524425325325325333
37620241129131400733068952532532532530
37720241129131300733068952532532532531
37820241129131200733066422522522522520
37920241129131100733066422522522522520
38020241129131000733066422522522522525999
3812024112913090071794894252252252252336
38220241129130800717102222522522522520
38320241129130700717102222522522522522
38420241129130600717097182522522522520
38520241129130500717097182522522522520
3862024112913040071709718252252252252615
387202411291303007155473825225225225296
38820241129130200715305462522522522522640
38920241129130100708652662512512512510
39020241129130000708652662512512512510
39120241129125900708652662512512512510
39220241129125800708652662512512512510
39320241129125700708652662512512512514
39420241129125600708642622522522522529
39520241129125500708619942522522522520
39620241129125400708619942522522522520
39720241129125300708619942522522522520
39820241129125200708619942522522522520
39920241129125100708619942522522522520
40020241129125000708619942522522522520
4012024112912490070861994252252252252198
40220241129124800708120982522522522521
40320241129124700708118462512512512512532
40420241129124600701763142522522522520
40520241129124500701763142522522522520
40620241129124400701763142522522522520
4072024112912430070176314252252252252100
40820241129124200701511142522522522520
40920241129124100701511142522522522522
41020241129124000701506102522522522521
41120241129123900701503582512512512517
41220241129123800701486012522522522520
41320241129123700701486012522522522520
41420241129123600701486012522522522520
41520241129123500701486012522522522520
41620241129123400701486012522522522520
41720241129123300701486012522522522520
41820241129123200701486012522522522523
41920241129123100701478452522522522523
42020241129123000701470892522522522520
42120241129122900701470892522522522520
42220241129122800701470892522522522520
42320241129122700701470892522522522522
42420241129122600701465852522522522520
42520241129122500701465852522522522521
4262024112912240070146333252251252251931
42720241129122300699126512522522522520
4282024112912220069912651252252252252101
42920241129122100698871992522522522520
43020241129122000698871992522522522520
43120241129121900698871992522522522520
43220241129121800698871992522522522521
43320241129121700698869472512512512510
43420241129121600698869472512512512512013
435202411291215006938168425125125125186
43620241129121400693600982502502502500
437202411291213006936009825025125125010000
43820241129121200668594892512512512512757
4392024112912110066167482251251251251100
4402024112912100066142382251251251251150
44120241129120900661047322512512512511
442202411291208006610448125025125125011829
44320241129120700631468682522522522521
44420241129120600631466162512512512511839
44520241129120500626850272512512512505161
44620241129120400613932122512512512510
44720241129120300613932122512512512510
44820241129120200613932122512512512510
44920241129120100613932122512512512510
4502024112912000061393212251251251251832
45120241129115900611843802522522522521
45220241129115800611841282522522522520
45320241129115700611841282522522522520
4542024112911560061184128252252252252100
4552024112911550061158928252252252252190
456202411291154006111104825225225225246
45720241129115300610994562522522522520
4582024112911520061099456252252252252199
45920241129115100610493082522522522521
46020241129115000610490562512512512510
461202411291149006104905625125125125110
462202411291148006104654625025125125020702
46320241129114700558659092512512512510
46420241129114600558659092512512512510
46520241129114500558659092512522522517250
46620241129114400540448022532532532530
46720241129114300540448022532532532530
468202411291142005404480225325325325320
46920241129114100540397422532532532530
47020241129114000540397422532532532531000
47120241129113900537867422532532532530
47220241129113800537867422532532532530
47320241129113700537867422532532532530
47420241129113600537867422532532532531907
47520241129113500533042712522522522520
47620241129113400533042712522522522520
477202411291133005330427125225225225113498
47820241129113200499067752522522522522580
47920241129113100492566152522522522520
48020241129113000492566152522522522520
48120241129112900492566152522552552528
48220241129112800492545842522522522528358
48320241129112700471483682522522522520
484202411291126004714836825225225225211434
485202411291125004426700025325525525313923
48620241129112400407425732562562562560
48720241129112300407425732562562562560
48820241129112200407425732562562562560
48920241129112100407425732562562562560
49020241129112000407425732562562562560
49120241129111900407425732562562562560
49220241129111800407425732562562562561
49320241129111700407423172552552552551800
49420241129111600402833172552552552552126
49520241129111500397411872552552552555921
49620241129111400382313322552552552550
49720241129111300382313322552552552550
49820241129111200382313322552552552550
49920241129111100382313322552552552550
50020241129111000382313322552552552550
50120241129110900382313322552552552550
50220241129110800382313322552542552541054
5032024112911070037963615254254254254101
50420241129110600379379612542542542542074
50520241129110500374111652552552552550
50620241129110400374111652552552552550
5072024112911030037411165255255255255200
50820241129110200373601652552552552550
5092024112911010037360165255255255255302
51020241129110000372831552552552552550
5112024112910590037283155255255255255178
51220241129105800372377652552552552550
51320241129105700372377652552552552550
51420241129105600372377652552552552550
51520241129105500372377652552552552553287
51620241129105400363995802552552552556497
51720241129105300347428452552552552550
5182024112910520034742845255256256255109
51920241129105100347149502552552552550
52020241129105000347149502552552552550
52120241129104900347149502552552552550
5222024112910480034714950255255255255100
52320241129104700346894502562562562560
52420241129104600346894502562562562560
52520241129104500346894502562562562560
52620241129104400346894502562562562560
52720241129104300346894502562562562560
52820241129104200346894502562562562560
52920241129104100346894502562562562560
53020241129104000346894502562562562560
53120241129103900346894502562562562560
5322024112910380034689450256256256256110
53320241129103700346612902562562562561
53420241129103600346610342552552552550
535202411291035003466103425525525525514
53620241129103400346574642562562562560
53720241129103300346574642562562562561
53820241129103200346572082552552552550
53920241129103100346572082552552552550
54020241129103000346572082552552552550
54120241129102900346572082552552552552488
54220241129102800340227682562562562560
54320241129102700340227682562562562560
5442024112910260034022768256256256256581
54520241129102500338740322562562562561435
54620241129102400335066722572572572570
54720241129102300335066722572572572570
548202411291022003350667225725725725710
54920241129102100335041022562562562562691
5502024112910200032815206256256256256502
55120241129101900326866942552542552545169
55220241129101800313696322552552552553
55320241129101700313688672552552552550
554202411291016003136886725525525525511
555202411291015003136606225525525525411
556202411291014003136325825525425525411
55720241129101300313604632542542542541913
55820241129101200308745612542542542540
55920241129101100308745612542542542540
56020241129101000308745612542542542540
56120241129100900308745612542542542540
56220241129100800308745612542542542543353
56320241129100700300228992542542542540
56420241129100600300228992542542542542
56520241129100500300223912532532532531734
56620241129100400295836892522542542521831
5672024112910030029120546254254254254121
56820241129100200290898122542542542540
569202411291001002908981225425425425417
57020241129100000290854942542542542540
57120241129095900290854942542532542521061
57220241129095800288178082522522522520
57320241129095700288178082522522522520
57420241129095600288178082522522522520
57520241129095500288178082522522522520
57620241129095400288178082522522522520
57720241129095300288178082522522522520
57820241129095200288178082522522522520
57920241129095100288178082522522522520
58020241129095000288178082522532532525995
58120241129094900273050952532532532530
5822024112909480027305095253253253253106
58320241129094700272782772532532532530
58420241129094600272782772532532532534749
585202411290945002607678025425425425445
5862024112909440026065350254254254254506
58720241129094300259368262542542542531630
588202411290942002552442625425425425437
58920241129094100255150282532532532530
59020241129094000255150282532532532530
59120241129093900255150282532532532537697
59220241129093800235676872542542542540
5932024112909370023567687254254254254212
59420241129093600235138392542542542540
5952024112909350023513839254255255254104
59620241129093400234874182552552552550
5972024112909330023487418255255255255100
59820241129093200234619182552552552554
59920241129093100234608982532532532534141
60020241129093000224132252542552552541505
6012024112909290022030905255255255255121
60220241129092800220000502552552552550
60320241129092700220000502552552552551897
60420241129092600215163152552552552550
60520241129092500215163152552552552551
60620241129092400215160602542542542540
60720241129092300215160602542542542540
6082024112909220021516060254254254254503
6092024112909210021388298254253254253947
61020241129092000211486862562562562560
61120241129091900211486862562562562561
61220241129091800211484302532542542531540
61320241129091700207588072562562562560
61420241129091600207588072562562562560
61520241129091500207588072562562562560
61620241129091400207588072562562562560
61720241129091300207588072562562562562
61820241129091200207582952532532532534192
6192024112909110019697719253253253253864
620202411290910001947912725325325325310
62120241129090900194765972532542542531654
622202411290908001905760825625625625558335
6232024112909070041821602572572572570
6242024112909060041821602572572572570
62520241129090500418216025725725725752
6262024112909040041687962572572572573
6272024112909030041680252572572572572
6282024112909020041675112562572572563
6292024112909010041667422562562562560
63020241129090000416674225625525625516340