Files
KissMeData/049830/min/candle-20241202.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241202193400141131007630763076307630207
3202412021933001411310076307630763076300
4202412021932001411310076307630763076300
5202412021931001411310076307630763076300
6202412021930001411310076307630763076300
7202412021929001411310076307630763076300
8202412021928001411310076307630763076300
9202412021927001411310076307630763076300
10202412021926001411310076307630763076300
11202412021925001411310076307630763076300
12202412021924001411310076307630763076300
13202412021923001411310076307630763076300
14202412021922001411310076307630763076300
15202412021921001411310076307630763076300
16202412021920001411310076307630763076300
17202412021919001411310076307630763076300
18202412021918001411310076307630763076300
19202412021917001411310076307630763076300
20202412021916001411310076307630763076300
21202412021915001411310076307630763076300
22202412021914001411310076307630763076300
23202412021913001411310076307630763076300
24202412021912001411310076307630763076300
25202412021911001411310076307630763076300
26202412021910001411310076307630763076300
27202412021909001411310076307630763076300
28202412021908001411310076307630763076300
29202412021907001411310076307630763076300
30202412021906001411310076307630763076300
31202412021905001411310076307630763076300
3220241202190400141131007630763076307630207
33202412021903001411310076307630763076300
34202412021902001411310076307630763076300
35202412021901001411310076307630763076300
36202412021900001411310076307630763076300
37202412021859001411310076307630763076300
38202412021858001411310076307630763076300
39202412021857001411310076307630763076300
40202412021856001411310076307630763076300
41202412021855001411310076307630763076300
42202412021854001411310076307630763076300
43202412021853001411310076307630763076300
44202412021852001411310076307630763076300
45202412021851001411310076307630763076300
46202412021850001411310076307630763076300
47202412021849001411310076307630763076300
48202412021848001411310076307630763076300
49202412021847001411310076307630763076300
50202412021846001411310076307630763076300
51202412021845001411310076307630763076300
52202412021844001411310076307630763076300
53202412021843001411310076307630763076300
54202412021842001411310076307630763076300
55202412021841001411310076307630763076300
56202412021840001411310076307630763076300
57202412021839001411310076307630763076300
58202412021838001411310076307630763076300
59202412021837001411310076307630763076300
60202412021836001411310076307630763076300
61202412021835001411310076307630763076300
6220241202183400141131007630763076307630207
63202412021833001411310076307630763076300
64202412021832001411310076307630763076300
65202412021831001411310076307630763076300
66202412021830001411310076307630763076300
67202412021829001411310076307630763076300
68202412021828001411310076307630763076300
69202412021827001411310076307630763076300
70202412021826001411310076307630763076300
71202412021825001411310076307630763076300
72202412021824001411310076307630763076300
73202412021823001411310076307630763076300
74202412021822001411310076307630763076300
75202412021821001411310076307630763076300
76202412021820001411310076307630763076300
77202412021819001411310076307630763076300
78202412021818001411310076307630763076300
79202412021817001411310076307630763076300
80202412021816001411310076307630763076300
81202412021815001411310076307630763076300
82202412021814001411310076307630763076300
83202412021813001411310076307630763076300
84202412021812001411310076307630763076300
85202412021811001411310076307630763076300
86202412021810001411310076307630763076300
87202412021809001411310076307630763076300
88202412021808001411310076307630763076300
89202412021807001411310076307630763076300
90202412021806001411310076307630763076300
91202412021805001411310076307630763076300
9220241202180400141131007630763076307630207
93202412021803001411310076307630763076300
94202412021802001411310076307630763076300
95202412021801001411310076307630763076300
96202412021800001411310076307630763076300
97202412021759001411310076307630763076300
98202412021758001411310076307630763076300
99202412021757001411310076307630763076300
100202412021756001411310076307630763076300
101202412021755001411310076307630763076300
102202412021754001411310076307630763076300
103202412021753001411310076307630763076300
104202412021752001411310076307630763076300
105202412021751001411310076307630763076300
106202412021750001411310076307630763076300
107202412021749001411310076307630763076300
108202412021748001411310076307630763076300
109202412021747001411310076307630763076300
110202412021746001411310076307630763076300
111202412021745001411310076307630763076300
112202412021744001411310076307630763076300
113202412021743001411310076307630763076300
114202412021742001411310076307630763076300
115202412021741001411310076307630763076300
116202412021740001411310076307630763076300
117202412021739001411310076307630763076300
118202412021738001411310076307630763076300
119202412021737001411310076307630763076300
120202412021736001411310076307630763076300
121202412021735001411310076307630763076300
12220241202173400141131007630763076307630207
123202412021733001411310076307630763076300
124202412021732001411310076307630763076300
125202412021731001411310076307630763076300
126202412021730001411310076307630763076300
127202412021729001411310076307630763076300
128202412021728001411310076307630763076300
129202412021727001411310076307630763076300
130202412021726001411310076307630763076300
131202412021725001411310076307630763076300
132202412021724001411310076307630763076300
133202412021723001411310076307630763076300
134202412021722001411310076307630763076300
135202412021721001411310076307630763076300
136202412021720001411310076307630763076300
137202412021719001411310076307630763076300
138202412021718001411310076307630763076300
139202412021717001411310076307630763076300
140202412021716001411310076307630763076300
141202412021715001411310076307630763076300
142202412021714001411310076307630763076300
143202412021713001411310076307630763076300
144202412021712001411310076307630763076300
145202412021711001411310076307630763076300
146202412021710001411310076307630763076300
147202412021709001411310076307630763076300
148202412021708001411310076307630763076300
149202412021707001411310076307630763076300
150202412021706001411310076307630763076300
151202412021705001411310076307630763076300
15220241202170400141131007630763076307630207
153202412021703001411310076307630763076300
154202412021702001411310076307630763076300
155202412021701001411310076307630763076300
156202412021700001411310076307630763076300
157202412021659001411310076307630763076300
158202412021658001411310076307630763076300
159202412021657001411310076307630763076300
160202412021656001411310076307630763076300
161202412021655001411310076307630763076300
162202412021654001411310076307630763076300
163202412021653001411310076307630763076300
164202412021652001411310076307630763076300
165202412021651001411310076307630763076300
166202412021650001411310076307630763076300
167202412021649001411310076307630763076300
168202412021648001411310076307630763076300
169202412021647001411310076307630763076300
170202412021646001411310076307630763076300
171202412021645001411310076307630763076300
172202412021644001411310076307630763076300
173202412021643001411310076307630763076300
174202412021642001411310076307630763076300
175202412021641001411310076307630763076300
176202412021640001411310076307630763076300
177202412021639001411310076307630763076300
178202412021638001411310076307630763076300
179202412021637001411310076307630763076300
180202412021636001411310076307630763076300
181202412021635001411310076307630763076300
18220241202163400141131007630763076307630207
183202412021633001411310076307630763076300
184202412021632001411310076307630763076300
185202412021631001411310076307630763076300
186202412021630001411310076307630763076300
187202412021629001411310076307630763076300
188202412021628001411310076307630763076300
189202412021627001411310076307630763076300
190202412021626001411310076307630763076300
191202412021625001411310076307630763076300
192202412021624001411310076307630763076300
193202412021623001411310076307630763076300
194202412021622001411310076307630763076300
195202412021621001411310076307630763076300
196202412021620001411310076307630763076300
197202412021619001411310076307630763076300
198202412021618001411310076307630763076300
199202412021617001411310076307630763076300
200202412021616001411310076307630763076300
201202412021615001411310076307630763076300
202202412021614001411310076307630763076300
203202412021613001411310076307630763076300
204202412021612001411310076307630763076300
205202412021611001411310076307630763076300
206202412021610001411310076307630763076300
207202412021609001411310076307630763076300
208202412021608001411310076307630763076300
209202412021607001411310076307630763076300
210202412021606001411310076307630763076300
211202412021605001411310076307630763076300
21220241202160400141131007630763076307630207
213202412021603001411310076307630763076300
214202412021602001411310076307630763076300
215202412021601001411310076307630763076300
216202412021600001411310076307630763076300
217202412021559001411310076307630763076300
218202412021558001411310076307630763076300
219202412021557001411310076307630763076300
220202412021556001411310076307630763076300
221202412021555001411310076307630763076300
222202412021554001411310076307630763076300
223202412021553001411310076307630763076300
224202412021552001411310076307630763076300
225202412021551001411310076307630763076300
226202412021550001411310076307630763076300
227202412021549001411310076307630763076300
228202412021548001411310076307630763076300
229202412021547001411310076307630763076300
230202412021546001411310076307630763076300
231202412021545001411310076307630763076300
232202412021544001411310076307630763076300
233202412021543001411310076307630763076300
234202412021542001411310076307630763076300
235202412021541001411310076307630763076300
236202412021540001411310076307630763076300
237202412021539001411310076307630763076300
238202412021538001411310076307630763076300
239202412021537001411310076307630763076300
240202412021536001411310076307630763076300
241202412021535001411310076307630763076300
24220241202153400141131007630763076307630207
243202412021533001411310076307630763076300
244202412021532001411310076307630763076300
245202412021531001411310076307630763076300
24620241202153000141131007630763076307630207
247202412021529001253369075007500750075000
248202412021528001253369075007500750075000
249202412021527001253369075007500750075000
250202412021526001253369075007500750075000
251202412021525001253369075007500750075000
252202412021524001253369075007500750075000
253202412021523001253369075007500750075000
254202412021522001253369075007500750075000
255202412021521001253369075007500750075000
256202412021520001253369075007500750075000
257202412021519001253369075007500750075000
258202412021518001253369075007500750075000
259202412021517001253369075007500750075001
260202412021516001252619075007500750075000
261202412021515001252619075007500750075000
2622024120215140012526190750075107510749035
263202412021513001226387075907590759075900
2642024120215120012263870759075907590759026
265202412021511001206653075807580758075800
266202412021510001206653075807580758075800
267202412021509001206653075807580758075800
268202412021508001206653075807580758075800
269202412021507001206653075807580758075800
2702024120215060012066530758075907610749036
271202412021505001179605075807580758075801
272202412021504001178847075007500750075000
2732024120215030011788470750075707570750021
274202412021502001162957075707570757075700
275202412021501001162957075707570757075700
276202412021500001162957075707570757075700
277202412021459001162957075707570757075700
278202412021458001162957075707570757075700
279202412021457001162957075707550757075504
280202412021456001159933075007500750075000
281202412021455001159933075007500750075000
282202412021454001159933075007500750075000
283202412021453001159933075007500750075000
284202412021452001159933075007500750075000
285202412021451001159933075007500750075000
286202412021450001159933075007500750075000
287202412021449001159933075007500750075000
288202412021448001159933075007500750075000
289202412021447001159933075007500750075000
290202412021446001159933075007500750075000
291202412021445001159933075007500750075000
292202412021444001159933075007500750075000
293202412021443001159933075007500750075000
294202412021442001159933075007500750075000
295202412021441001159933075007500750075000
296202412021440001159933075007500750075000
297202412021439001159933075007500750075000
298202412021438001159933075007500750075000
299202412021437001159933075007500750075000
300202412021436001159933075007500750075000
301202412021435001159933075007500750075000
302202412021434001159933075007500750075000
303202412021433001159933075007500750075000
304202412021432001159933075007500750075001
305202412021431001159183075707570757075700
306202412021430001159183075707570757075700
307202412021429001159183075707570757075700
308202412021428001159183075707570757075700
309202412021427001159183075707570757075700
310202412021426001159183075707570757075700
311202412021425001159183075707570757075700
312202412021424001159183075707570757075700
313202412021423001159183075707570757075700
314202412021422001159183075707570757075700
315202412021421001159183075707570757075700
316202412021420001159183075707570757075700
317202412021419001159183075707570757075700
318202412021418001159183075707570757075700
319202412021417001159183075707570757075700
320202412021416001159183075707570757075700
321202412021415001159183075707570757075700
322202412021414001159183075707570757075700
323202412021413001159183075707570757075700
324202412021412001159183075707570757075700
325202412021411001159183075707570757075700
326202412021410001159183075707570757075700
327202412021409001159183075707570757075700
328202412021408001159183075707570757075700
329202412021407001159183075707570757075700
330202412021406001159183075707570757075700
331202412021405001159183075707570757075701
332202412021404001158426075007500750075000
333202412021403001158426075007500750075000
334202412021402001158426075007500750075000
335202412021401001158426075007500750075000
336202412021400001158426075007500750075000
337202412021359001158426075007500750075000
338202412021358001158426075007500750075000
339202412021357001158426075007500750075000
340202412021356001158426075007500750075000
341202412021355001158426075007500750075001
342202412021354001157676075707570757075700
343202412021353001157676075707570757075700
344202412021352001157676075707570757075700
345202412021351001157676075707570757075700
346202412021350001157676075707570757075700
347202412021349001157676075707570757075700
348202412021348001157676075707570757075700
3492024120213470011576760757075307570753013
350202412021346001147860075207520752075200
351202412021345001147860075207520752075200
352202412021344001147860075207520752075200
353202412021343001147860075207520752075200
354202412021342001147860075207520752075200
355202412021341001147860075207520752075200
356202412021340001147860075207520752075200
357202412021339001147860075207520752075200
358202412021338001147860075207520752075200
359202412021337001147860075207520752075200
360202412021336001147860075207520752075200
361202412021335001147860075207520752075200
362202412021334001147860075207520752075200
363202412021333001147860075207520752075200
364202412021332001147860075207520752075200
365202412021331001147860075207520752075200
366202412021330001147860075207520752075200
367202412021329001147860075207520752075200
368202412021328001147860075207520752075200
369202412021327001147860075207520752075200
370202412021326001147860075207520752075200
371202412021325001147860075207520752075200
372202412021324001147860075207520752075200
3732024120213230011478600752075207520752010
374202412021322001140340075207520752075200
375202412021321001140340075207520752075200
376202412021320001140340075207520752075200
377202412021319001140340075207520752075200
378202412021318001140340075207520752075200
379202412021317001140340075207520752075200
380202412021316001140340075207520752075201
381202412021315001139588075107510751075100
382202412021314001139588075107510751075100
383202412021313001139588075107510751075100
384202412021312001139588075107510751075100
385202412021311001139588075107510751075100
386202412021310001139588075107500751075002
387202412021309001138087074207420742074200
388202412021308001138087074207420742074200
389202412021307001138087074207420742074200
390202412021306001138087074207420742074200
391202412021305001138087074207420742074200
392202412021304001138087074207420742074200
393202412021303001138087074207420742074200
394202412021302001138087074207420742074200
395202412021301001138087074207420742074200
396202412021300001138087074207420742074200
397202412021259001138087074207420742074200
398202412021258001138087074207420742074200
399202412021257001138087074207420742074200
400202412021256001138087074207420742074200
401202412021255001138087074207420742074200
402202412021254001138087074207420742074200
403202412021253001138087074207420742074200
40420241202125200113808707420745074507420542
4052024120212510073540907460746074607460148
40620241202125000625001074607460746074600
40720241202124900625001074607460746074600
40820241202124800625001074607460746074600
40920241202124700625001074607460746074600
41020241202124600625001074607460746074600
41120241202124500625001074607460746074600
41220241202124400625001074607460746074600
41320241202124300625001074607460746074600
41420241202124200625001074607460746074600
41520241202124100625001074607460746074600
41620241202124000625001074607460746074600
41720241202123900625001074607460746074600
41820241202123800625001074607460746074600
41920241202123700625001074607460746074600
42020241202123600625001074607460746074600
42120241202123500625001074607460746074600
42220241202123400625001074607460746074600
42320241202123300625001074607460746074600
42420241202123200625001074607460746074600
42520241202123100625001074607460746074600
42620241202123000625001074607460746074600
42720241202122900625001074607460746074600
42820241202122800625001074607460746074600
42920241202122700625001074607460746074600
43020241202122600625001074607460746074600
43120241202122500625001074607460746074600
43220241202122400625001074607460746074600
43320241202122300625001074607460746074600
43420241202122200625001074607460746074600
43520241202122100625001074607460746074600
43620241202122000625001074607460746074600
43720241202121900625001074607460746074603
43820241202121800622763074507450745074500
43920241202121700622763074507450745074500
44020241202121600622763074507450745074500
44120241202121500622763074507450745074500
44220241202121400622763074507450745074500
44320241202121300622763074507450745074500
44420241202121200622763074507450745074500
44520241202121100622763074507450745074500
44620241202121000622763074507450745074500
44720241202120900622763074507450745074500
44820241202120800622763074507450745074500
44920241202120700622763074507450745074500
45020241202120600622763074507450745074500
45120241202120500622763074507450745074500
45220241202120400622763074507450745074500
45320241202120300622763074507450745074500
45420241202120200622763074507450745074500
45520241202120100622763074507450745074500
45620241202120000622763074507450745074500
45720241202115900622763074507450745074500
45820241202115800622763074507450745074500
45920241202115700622763074507450745074500
46020241202115600622763074507450745074500
46120241202115500622763074507450745074501
46220241202115400622018074907490749074900
46320241202115300622018074907490749074900
46420241202115200622018074907490749074900
46520241202115100622018074907490749074900
46620241202115000622018074907490749074900
46720241202114900622018074907490749074900
46820241202114800622018074907490749074900
46920241202114700622018074907490749074900
47020241202114600622018074907490749074900
47120241202114500622018074907490749074900
47220241202114400622018074907490749074900
47320241202114300622018074907490749074900
47420241202114200622018074907490749074900
47520241202114100622018074907490749074900
47620241202114000622018074907490749074900
47720241202113900622018074907490749074900
47820241202113800622018074907490749074900
47920241202113700622018074907490749074900
48020241202113600622018074907490749074900
48120241202113500622018074907490749074900
48220241202113400622018074907490749074900
48320241202113300622018074907490749074900
48420241202113200622018074907490749074900
48520241202113100622018074907490749074900
48620241202113000622018074907490749074900
48720241202112900622018074907490749074900
48820241202112800622018074907490749074900
48920241202112700622018074907490749074900
49020241202112600622018074907490749074900
49120241202112500622018074907490749074900
49220241202112400622018074907490749074900
49320241202112300622018074907490749074900
49420241202112200622018074907490749074900
49520241202112100622018074907490749074900
49620241202112000622018074907490749074900
49720241202111900622018074907490749074900
49820241202111800622018074907490749074900
49920241202111700622018074907490749074900
50020241202111600622018074907490749074901
50120241202111500621269074507450745074500
50220241202111400621269074507450745074500
50320241202111300621269074507450745074500
50420241202111200621269074507450745074500
50520241202111100621269074507450745074500
5062024120211100062126907450745074507450130
50720241202110900524419074607460746074600
50820241202110800524419074607460746074600
50920241202110700524419074607460746074600
51020241202110600524419074607460746074600
51120241202110500524419074607460746074600
51220241202110400524419074607460746074600
51320241202110300524419074607460746074600
51420241202110200524419074607460746074600
51520241202110100524419074607460746074600
51620241202110000524419074607460746074600
51720241202105900524419074607460746074600
51820241202105800524419074607460746074600
51920241202105700524419074607460746074600
52020241202105600524419074607460746074600
52120241202105500524419074607460746074600
52220241202105400524419074607460746074600
52320241202105300524419074607460746074600
52420241202105200524419074607460746074600
52520241202105100524419074607460746074600
52620241202105000524419074607460746074600
52720241202104900524419074607460746074600
52820241202104800524419074607460746074600
52920241202104700524419074607460746074600
53020241202104600524419074607460746074600
53120241202104500524419074607460746074600
53220241202104400524419074607460746074600
53320241202104300524419074607460746074600
53420241202104200524419074607460746074600
53520241202104100524419074607460746074600
53620241202104000524419074607460746074600
53720241202103900524419074607460746074600
53820241202103800524419074607460746074600
53920241202103700524419074607460746074600
54020241202103600524419074607460746074600
54120241202103500524419074607460746074600
54220241202103400524419074607460746074600
54320241202103300524419074607460746074600
54420241202103200524419074607460746074600
54520241202103100524419074607460746074600
54620241202103000524419074607460746074600
54720241202102900524419074607460746074600
54820241202102800524419074607460746074600
54920241202102700524419074607460746074600
55020241202102600524419074607460746074600
5512024120210250052441907460746074607460104
55220241202102400446835074707470747074700
553202412021023004468350747074707470747040
55420241202102200416955074707470747074700
55520241202102100416955074707470747074700
55620241202102000416955074707470747074700
55720241202101900416955074707470747074700
55820241202101800416955074707470747074700
55920241202101700416955074707470747074700
56020241202101600416955074707470747074700
56120241202101500416955074707470747074700
56220241202101400416955074707470747074700
56320241202101300416955074707470747074700
56420241202101200416955074707470747074700
56520241202101100416955074707470747074700
56620241202101000416955074707470747074700
567202412021009004169550747074707470747010
56820241202100800409485074807480748074800
56920241202100700409485074807480748074800
57020241202100600409485074807480748074800
57120241202100500409485074807480748074800
572202412021004004094850748074807480748052
57320241202100300370589074907490749074900
57420241202100200370589074907490749074900
57520241202100100370589074907490749074900
57620241202100000370589074907490749074900
57720241202095900370589074907490749074900
5782024120209580037058907490749074907490179
57920241202095700236518074907490749074900
58020241202095600236518074907490749074900
58120241202095500236518074907490749074900
58220241202095400236518074907490749074900
58320241202095300236518074907490749074900
58420241202095200236518074907490749074900
5852024120209510023651807490749074907490132
5862024120209500013765007500750075007500133
5872024120209490037900075007500750075000
5882024120209480037900075007500750075000
5892024120209470037900075007500750075000
5902024120209460037900075007500750075000
5912024120209450037900075007500750075000
5922024120209440037900075007500750075000
5932024120209430037900075007500750075000
5942024120209420037900075007500750075000
5952024120209410037900075007500750075000
5962024120209400037900075007500750075000
5972024120209390037900075007500750075000
5982024120209380037900075007500750075000
5992024120209370037900075007500750075000
6002024120209360037900075007500750075000
6012024120209350037900075007500750075000
6022024120209340037900075007500750075000
6032024120209330037900075007500750075000
6042024120209320037900075007500750075000
6052024120209310037900075007500750075000
6062024120209300037900075007500750075000
6072024120209290037900075007500750075000
6082024120209280037900075007500750075000
6092024120209270037900075007500750075000
6102024120209260037900075007500750075000
6112024120209250037900075007500750075000
6122024120209240037900075007500750075000
6132024120209230037900075007500750075000
6142024120209220037900075007500750075000
6152024120209210037900075007500750075000
6162024120209200037900075007500750075000
6172024120209190037900075007500750075000
6182024120209180037900075007500750075000
6192024120209170037900075007500750075000
6202024120209160037900075007500750075000
6212024120209150037900075007500750075000
6222024120209140037900075007500750075000
6232024120209130037900075007500750075000
6242024120209120037900075007500750075000
6252024120209110037900075007500750075000
6262024120209100037900075007500750075000
6272024120209090037900075007500750075000
6282024120209080037900075007500750075000
6292024120209070037900075007500750075000
6302024120209060037900075007500750075001
6312024120209050037150074307430743074300
6322024120209040037150074307430743074300
63320241202090300371500743074307430743044
634202412020902004458074307430743074300
635202412020901004458074307430743074300
636202412020900004458074307430743074306