Files
KissMeData/085910/min/candle-20241125.csv

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241125200000647914003295329532953295540
3202411251959006479140032953295329532950
4202411251958006479140032953295329532950
5202411251957006479140032953295329532950
6202411251956006479140032953295329532950
7202411251955006479140032953295329532950
8202411251954006479140032953295329532950
9202411251953006479140032953295329532950
10202411251952006479140032953295329532950
11202411251951006479140032953295329532950
12202411251950006479140032953295329532950
13202411251949006479140032953295329532950
14202411251948006479140032953295329532950
15202411251947006479140032953295329532950
16202411251946006479140032953295329532950
17202411251945006479140032953295329532950
18202411251944006479140032953295329532950
19202411251943006479140032953295329532950
20202411251942006479140032953295329532950
21202411251941006479140032953295329532950
22202411251940006479140032953295329532950
23202411251939006479140032953295329532950
24202411251938006479140032953295329532950
25202411251937006479140032953295329532950
26202411251936006479140032953295329532950
27202411251935006479140032953295329532950
28202411251934006479140032953295329532950
29202411251933006479140032953295329532950
30202411251932006479140032953295329532950
31202411251931006479140032953295329532950
3220241125193000647914003295329532953295540
33202411251929006479140032953295329532950
34202411251928006479140032953295329532950
35202411251927006479140032953295329532950
36202411251926006479140032953295329532950
37202411251925006479140032953295329532950
38202411251924006479140032953295329532950
39202411251923006479140032953295329532950
40202411251922006479140032953295329532950
41202411251921006479140032953295329532950
42202411251920006479140032953295329532950
43202411251919006479140032953295329532950
44202411251918006479140032953295329532950
45202411251917006479140032953295329532950
46202411251916006479140032953295329532950
47202411251915006479140032953295329532950
48202411251914006479140032953295329532950
49202411251913006479140032953295329532950
50202411251912006479140032953295329532950
51202411251911006479140032953295329532950
52202411251910006479140032953295329532950
53202411251909006479140032953295329532950
54202411251908006479140032953295329532950
55202411251907006479140032953295329532950
56202411251906006479140032953295329532950
57202411251905006479140032953295329532950
58202411251904006479140032953295329532950
59202411251903006479140032953295329532950
60202411251902006479140032953295329532950
61202411251901006479140032953295329532950
6220241125190000647914003295329532953295540
63202411251859006479140032953295329532950
64202411251858006479140032953295329532950
65202411251857006479140032953295329532950
66202411251856006479140032953295329532950
67202411251855006479140032953295329532950
68202411251854006479140032953295329532950
69202411251853006479140032953295329532950
70202411251852006479140032953295329532950
71202411251851006479140032953295329532950
72202411251850006479140032953295329532950
73202411251849006479140032953295329532950
74202411251848006479140032953295329532950
75202411251847006479140032953295329532950
76202411251846006479140032953295329532950
77202411251845006479140032953295329532950
78202411251844006479140032953295329532950
79202411251843006479140032953295329532950
80202411251842006479140032953295329532950
81202411251841006479140032953295329532950
82202411251840006479140032953295329532950
83202411251839006479140032953295329532950
84202411251838006479140032953295329532950
85202411251837006479140032953295329532950
86202411251836006479140032953295329532950
87202411251835006479140032953295329532950
88202411251834006479140032953295329532950
89202411251833006479140032953295329532950
90202411251832006479140032953295329532950
91202411251831006479140032953295329532950
9220241125183000647914003295329532953295540
93202411251829006479140032953295329532950
94202411251828006479140032953295329532950
95202411251827006479140032953295329532950
96202411251826006479140032953295329532950
97202411251825006479140032953295329532950
98202411251824006479140032953295329532950
99202411251823006479140032953295329532950
100202411251822006479140032953295329532950
101202411251821006479140032953295329532950
102202411251820006479140032953295329532950
103202411251819006479140032953295329532950
104202411251818006479140032953295329532950
105202411251817006479140032953295329532950
106202411251816006479140032953295329532950
107202411251815006479140032953295329532950
108202411251814006479140032953295329532950
109202411251813006479140032953295329532950
110202411251812006479140032953295329532950
111202411251811006479140032953295329532950
112202411251810006479140032953295329532950
113202411251809006479140032953295329532950
114202411251808006479140032953295329532950
115202411251807006479140032953295329532950
116202411251806006479140032953295329532950
117202411251805006479140032953295329532950
118202411251804006479140032953295329532950
119202411251803006479140032953295329532950
120202411251802006479140032953295329532950
121202411251801006479140032953295329532950
12220241125180000647914003295329532953295540
123202411251759006479140032953295329532950
124202411251758006479140032953295329532950
125202411251757006479140032953295329532950
126202411251756006479140032953295329532950
127202411251755006479140032953295329532950
128202411251754006479140032953295329532950
129202411251753006479140032953295329532950
130202411251752006479140032953295329532950
131202411251751006479140032953295329532950
132202411251750006479140032953295329532950
133202411251749006479140032953295329532950
134202411251748006479140032953295329532950
135202411251747006479140032953295329532950
136202411251746006479140032953295329532950
137202411251745006479140032953295329532950
138202411251744006479140032953295329532950
139202411251743006479140032953295329532950
140202411251742006479140032953295329532950
141202411251741006479140032953295329532950
142202411251740006479140032953295329532950
143202411251739006479140032953295329532950
144202411251738006479140032953295329532950
145202411251737006479140032953295329532950
146202411251736006479140032953295329532950
147202411251735006479140032953295329532950
148202411251734006479140032953295329532950
149202411251733006479140032953295329532950
150202411251732006479140032953295329532950
151202411251731006479140032953295329532950
15220241125173000647914003295329532953295540
153202411251729006479140032953295329532950
154202411251728006479140032953295329532950
155202411251727006479140032953295329532950
156202411251726006479140032953295329532950
157202411251725006479140032953295329532950
158202411251724006479140032953295329532950
159202411251723006479140032953295329532950
160202411251722006479140032953295329532950
161202411251721006479140032953295329532950
162202411251720006479140032953295329532950
163202411251719006479140032953295329532950
164202411251718006479140032953295329532950
165202411251717006479140032953295329532950
166202411251716006479140032953295329532950
167202411251715006479140032953295329532950
168202411251714006479140032953295329532950
169202411251713006479140032953295329532950
170202411251712006479140032953295329532950
171202411251711006479140032953295329532950
172202411251710006479140032953295329532950
173202411251709006479140032953295329532950
174202411251708006479140032953295329532950
175202411251707006479140032953295329532950
176202411251706006479140032953295329532950
177202411251705006479140032953295329532950
178202411251704006479140032953295329532950
179202411251703006479140032953295329532950
180202411251702006479140032953295329532950
181202411251701006479140032953295329532950
18220241125170000647914003295329532953295540
183202411251659006479140032953295329532950
184202411251658006479140032953295329532950
185202411251657006479140032953295329532950
186202411251656006479140032953295329532950
187202411251655006479140032953295329532950
188202411251654006479140032953295329532950
189202411251653006479140032953295329532950
190202411251652006479140032953295329532950
191202411251651006479140032953295329532950
192202411251650006479140032953295329532950
193202411251649006479140032953295329532950
194202411251648006479140032953295329532950
195202411251647006479140032953295329532950
196202411251646006479140032953295329532950
197202411251645006479140032953295329532950
198202411251644006479140032953295329532950
199202411251643006479140032953295329532950
200202411251642006479140032953295329532950
201202411251641006479140032953295329532950
202202411251640006479140032953295329532950
203202411251639006479140032953295329532950
204202411251638006479140032953295329532950
205202411251637006479140032953295329532950
206202411251636006479140032953295329532950
207202411251635006479140032953295329532950
208202411251634006479140032953295329532950
209202411251633006479140032953295329532950
210202411251632006479140032953295329532950
211202411251631006479140032953295329532950
21220241125163000647914003295329532953295540
213202411251629006479140032953295329532950
214202411251628006479140032953295329532950
215202411251627006479140032953295329532950
216202411251626006479140032953295329532950
217202411251625006479140032953295329532950
218202411251624006479140032953295329532950
219202411251623006479140032953295329532950
220202411251622006479140032953295329532950
221202411251621006479140032953295329532950
222202411251620006479140032953295329532950
223202411251619006479140032953295329532950
224202411251618006479140032953295329532950
225202411251617006479140032953295329532950
226202411251616006479140032953295329532950
227202411251615006479140032953295329532950
228202411251614006479140032953295329532950
229202411251613006479140032953295329532950
230202411251612006479140032953295329532950
231202411251611006479140032953295329532950
232202411251610006479140032953295329532950
233202411251609006479140032953295329532950
234202411251608006479140032953295329532950
235202411251607006479140032953295329532950
236202411251606006479140032953295329532950
237202411251605006479140032953295329532950
238202411251604006479140032953295329532950
239202411251603006479140032953295329532950
240202411251602006479140032953295329532950
241202411251601006479140032953295329532950
24220241125160000647914003295329532953295540
243202411251559006479140032953295329532950
244202411251558006479140032953295329532950
245202411251557006479140032953295329532950
246202411251556006479140032953295329532950
247202411251555006479140032953295329532950
248202411251554006479140032953295329532950
249202411251553006479140032953295329532950
250202411251552006479140032953295329532950
251202411251551006479140032953295329532950
252202411251550006479140032953295329532950
253202411251549006479140032953295329532950
254202411251548006479140032953295329532950
255202411251547006479140032953295329532950
256202411251546006479140032953295329532950
257202411251545006479140032953295329532950
258202411251544006479140032953295329532950
259202411251543006479140032953295329532950
260202411251542006479140032953295329532950
261202411251541006479140032953295329532950
262202411251540006479140032953295329532950
263202411251539006479140032953295329532950
264202411251538006479140032953295329532950
265202411251537006479140032953295329532950
266202411251536006479140032953295329532950
267202411251535006479140032953295329532950
268202411251534006479140032953295329532950
269202411251533006479140032953295329532950
270202411251532006479140032953295329532950
271202411251531006479140032953295329532950
272202411251530006479140032953295329532951080
273202411251529006301210033153315331533150
274202411251528006301210033153315331533150
275202411251527006301210033153315331533150
276202411251526006301210033153315331533150
277202411251525006301210033153315331533150
278202411251524006301210033153315331533150
279202411251523006301210033153315331533150
280202411251522006301210033153315331533150
281202411251521006301210033153315331533150
282202411251520006301210033153315331533150
283202411251519006301210033153315331533150
284202411251518006301210033153315331533150
285202411251517006301210033153315331533150
2862024112515160063012100331533153315331530
287202411251515006291265033153315331533151
288202411251514006290933533153315331533150
289202411251513006290933533153315331533151
290202411251512006290602033153310331533103
291202411251511006289608533103310331033102
292202411251510006288946533103310331033107
293202411251509006286629533103310331033102
294202411251508006285967533153315331533150
295202411251507006285967533153315331533150
296202411251506006285967533153310331533103
297202411251505006284974033153315331533150
298202411251504006284974033153315331533150
299202411251503006284974033153310331533103
300202411251502006283980533153315331533150
301202411251501006283980533153315331533150
302202411251500006283980533153315331533150
303202411251459006283980533153315331533150
304202411251458006283980533153315331533150
305202411251457006283980533153315331533150
306202411251456006283980533153315331533150
3072024112514550062839805331533153315331518
308202411251454006278013533003300330033000
309202411251453006278013533003300330033006
310202411251452006276033533153315331533150
3112024112514510062760335331533153315331511
312202411251450006272387033153315331533151
313202411251449006272055533153315331533150
314202411251448006272055533153315331533150
3152024112514470062720555331533153315331511
316202411251446006268409033153315331533150
317202411251445006268409033153315331533150
3182024112514440062684090331533153315331550
3192024112514430062518340331533153315331511
320202411251442006248187533153315331533150
321202411251441006248187533153315331533150
322202411251440006248187533153315331533151
3232024112514390062478560331533153315331511
324202411251438006244209533153315331533150
325202411251437006244209533153315331533150
326202411251436006244209533153315331533150
3272024112514350062442095331533153315331511
328202411251434006240563033153315331533150
329202411251433006240563033153315331533150
3302024112514320062405630331532953315329573
3312024112514310062165075331533153315331512
332202411251430006212529533153315331533150
333202411251429006212529533153315331533150
334202411251428006212529533153315331533150
3352024112514270062125295331533153315331511
336202411251426006208883033153315331533150
337202411251425006208883033153315331533150
338202411251424006208883033153315331533150
339202411251423006208883033153300331533001527
3402024112514220057049610330033003300329574
341202411251421005680577033003300330033000
342202411251420005680577033003300330033000
3432024112514190056805770330032953300329532
344202411251418005670027032953295329532950
3452024112514170056700270329532953295329543
346202411251416005655858533003300330033000
3472024112514150056558585330033003300330012
348202411251414005651898533003300330033000
349202411251413005651898533003300330033001
3502024112514120056515685329532953295329572
351202411251411005627844533003305330533001454
352202411251410005148010533153315331533150
353202411251409005148010533153315331533151
354202411251408005147679033153315331533150
3552024112514070051476790331533153315331512
3562024112514060051437010331533053315330510
357202411251405005140395033153315331533150
358202411251404005140395033153315331533150
3592024112514030051403950331533153315331512
3602024112514020051364170331533053315330573
361202411251401005112289533153315331533150
362202411251400005112289533153315331533150
3632024112513590051122895331533153315331512
364202411251358005108311533153315331533150
365202411251357005108311533153315331533150
366202411251356005108311533153315331533150
3672024112513550051083115331533153315331512
368202411251354005104333533153315331533151
369202411251353005104002033053305330533050
3702024112513520051040020330533053305330572
3712024112513510050802060331533153315331512
372202411251350005076228033153315331533150
373202411251349005076228033153315331533150
374202411251348005076228033153315331533150
3752024112513470050762280331533153315331512
376202411251346005072250033153315331533150
377202411251345005072250033153315331533150
378202411251344005072250033153315331533150
3792024112513430050722500331533153315331513
3802024112513420050679405330533053305330572
381202411251341005044144533203320332033201
382202411251340005043812533203320332033200
3832024112513390050438125332033203320332012
384202411251338005039828533203320332033200
385202411251337005039828533203320332033200
3862024112513360050398285332033203320332030
387202411251335005029868533203320332033200
388202411251334005029868533203320332033200
389202411251333005029868533203320332033200
3902024112513320050298685332033103320330573
391202411251331005005723533203320332033200
392202411251330005005723533203320332033200
393202411251329005005723533203320332033200
394202411251328005005723533203320332033201
395202411251327005005391533203320332033200
396202411251326005005391533203320332033202
397202411251325005004727533203320332033200
398202411251324005004727533203320332033200
399202411251323005004727533203320332033200
4002024112513220050047275332033203320331074
401202411251321004980231533203320332033200
402202411251320004980231533203320332033200
403202411251319004980231533203320332033200
404202411251318004980231533203320332033200
405202411251317004980231533203320332033200
406202411251316004980231533203320332033200
407202411251315004980231533203320332033200
408202411251314004980231533203320332033201
409202411251313004979899533103310331033100
4102024112513120049798995331033103310331079
411202411251311004953750533203320332033200
412202411251310004953750533203320332033200
413202411251309004953750533203320332033200
414202411251308004953750533203320332033200
415202411251307004953750533203320332033200
416202411251306004953750533203320332033201
417202411251305004953418533203320332033200
418202411251304004953418533203320332033200
419202411251303004953418533203320332033201
4202024112513020049530865331033103310331073
421202411251301004928923533203320332033200
422202411251300004928923533203320332033200
423202411251259004928923533203320332033200
424202411251258004928923533203320332033200
425202411251257004928923533203320332033200
426202411251256004928923533203320332033201
427202411251255004928591533203320332033200
428202411251254004928591533203320332033200
429202411251253004928591533203320332033200
430202411251252004928591533203320332033200
431202411251251004928591533203320332033200
432202411251250004928591533203320332033200
433202411251249004928591533203320332033200
434202411251248004928591533203320332033200
435202411251247004928591533203320332033201
436202411251246004928259533203320332033200
437202411251245004928259533203320332033200
438202411251244004928259533203320332033200
439202411251243004928259533203320332033200
440202411251242004928259533203320332033200
441202411251241004928259533203320332033200
442202411251240004928259533203320332033200
443202411251239004928259533203320332033200
444202411251238004928259533203320332033200
445202411251237004928259533203320332033200
446202411251236004928259533203320332033200
447202411251235004928259533203320332033200
448202411251234004928259533203320332033200
449202411251233004928259533203320332033201
450202411251232004927927533203320332033200
451202411251231004927927533203320332033200
452202411251230004927927533203320332033200
453202411251229004927927533203320332033200
454202411251228004927927533203320332033200
455202411251227004927927533203320332033200
456202411251226004927927533203320332033200
457202411251225004927927533203320332033200
458202411251224004927927533203320332033205
459202411251223004926267533203320332033201
4602024112512220049259355331533153315331520
461202411251221004919305533203320332033201
4622024112512200049189735331533153315331548
463202411251219004903061533203320332033200
464202411251218004903061533203320332033200
465202411251217004903061533203320332033201
466202411251216004902729533203320332033200
467202411251215004902729533203320332033200
468202411251214004902729533203320332033200
469202411251213004902729533203320332033200
470202411251212004902729533203320332033200
471202411251211004902729533203320332033200
472202411251210004902729533203320332033200
473202411251209004902729533203320332033200
474202411251208004902729533203320332033200
475202411251207004902729533203320332033200
476202411251206004902729533203320332033200
477202411251205004902729533203320332033200
478202411251204004902729533203320332033200
479202411251203004902729533203320332033200
480202411251202004902729533203320332033201
481202411251201004902397533203320332033200
4822024112512000049023975332033203320332021
483202411251159004895425533203320332033200
484202411251158004895425533203315332033151052
485202411251157004546471533153315331533152
486202411251156004545808533103310331033100
4872024112511550045458085331033003310330063
488202411251154004524966033053305330533050
489202411251153004524966033053305330533050
490202411251152004524966033053305330533050
491202411251151004524966033053305330533050
49220241125115000452496603305330033053300330
493202411251149004416065533053305330533050
494202411251148004416065533053305330533051
49520241125114700441573503305330533053305124
496202411251146004374753033103310331033100
497202411251145004374753033103310331033101
498202411251144004374422033103310331033100
4992024112511430043744220331033103310331021
50020241125114200436747103310331033103310188
501202411251141004305243033103310331033100
502202411251140004305243033103310331033101
503202411251139004304912033103310331033100
504202411251138004304912033103310331033100
505202411251137004304912033103310331033101
506202411251136004304581033053305330533050
5072024112511350043045810330533053305330514
508202411251134004299954033053305330533050
509202411251133004299954033053305330533051
510202411251132004299623533003300330033005
511202411251131004297973533053305330533050
512202411251130004297973533053305330533050
513202411251129004297973533053305330533051
514202411251128004297643033053305330533050
515202411251127004297643033053305330533050
5162024112511260042976430330533053305330521
517202411251125004290702533003300330033000
518202411251124004290702533003300330033000
5192024112511230042907025330033053305330030
520202411251122004280802033103310331033100
521202411251121004280802033103310331033100
522202411251120004280802033103310331033100
523202411251119004280802033103310331033100
524202411251118004280802033103310331033101
525202411251117004280471033003300330033000
52620241125111600428047103300331033103300223
527202411251115004206826533103310331033100
528202411251114004206826533103310331033100
529202411251113004206826533103310331033100
530202411251112004206826533103310331033100
531202411251111004206826533103310331033101
532202411251110004206495533053305330533051
5332024112511090042061650331033103310330524
534202411251108004198222033103310331033100
535202411251107004198222033103310331033100
536202411251106004198222033103310331033100
537202411251105004198222033103310331033100
538202411251104004198222033103310331033100
539202411251103004198222033103310331033100
540202411251102004198222033103310331033101
541202411251101004197891033103310331033100
542202411251100004197891033103310331033100
543202411251059004197891033103310331033100
544202411251058004197891033103310331033102
545202411251057004197229033053305330533050
54620241125105600419722903305331033103305110
547202411251055004160824033103310331033101
548202411251054004160493033103310331033100
54920241125105300416049303310330033103300371
5502024112510520040380610331033103310331023
551202411251051004030448033103310331033100
552202411251050004030448033103310331033100
553202411251049004030448033103310331033100
554202411251048004030448033103310331033101
555202411251047004030117033103310331033100
556202411251046004030117033103310331033101
557202411251045004029786033103310331033100
558202411251044004029786033103310331033100
559202411251043004029786033103310331033100
560202411251042004029786033103310331033101
56120241125104100402945503300330533053300180
562202411251040003970001033103310331033100
563202411251039003970001033103310331033101
564202411251038003969670033103310331033100
56520241125103700396967003310330533103305184
566202411251036003908856033103310331033102
56720241125103500390819403310331533153310489
568202411251034003746324533153315331533151
569202411251033003745993033153315331533150
570202411251032003745993033153315331533150
571202411251031003745993033153315331533150
57220241125103000374599303315331033153310242
573202411251029003665890533153315331533150
574202411251028003665890533153315331533150
575202411251027003665890533153315331533151
576202411251026003665559033153310331533102
577202411251025003664896533153315331533151
578202411251024003664565033153315331533150
579202411251023003664565033153315331533150
580202411251022003664565033153315331533153
5812024112510210036635705331533103315331029
58220241125102000365396053310331033103310212
583202411251019003583788533053295330532951344
584202411251018003140270532953285329532855421
585202411251017001356921032853285328532851
5862024112510160013565925328532803285328072
58720241125101500133294103285328532853285311
588202411251014001230777532853285328532850
589202411251013001230777532853285328532850
590202411251012001230777532853285328532850
591202411251011001230777532853285328532851
592202411251010001230449032853285328532851
593202411251009001230120532853285328532851
59420241125100800122979203285328532853285152
595202411251007001179860032853285328532850
596202411251006001179860032853285328532850
597202411251005001179860032853285328532850
598202411251004001179860032853285328532850
599202411251003001179860032853285328532850
6002024112510020011798600328532853285328511
6012024112510010011762465328532853285328537
60220241125100000116409203285328532853285104
603202411250959001129928032853285328532850
604202411250958001129928032853285328532850
605202411250957001129928032853285328532850
606202411250956001129928032853285328532851
607202411250955001129599532853285328532850
608202411250954001129599532853285328532850
609202411250953001129599532853285328532850
6102024112509520011295995328532853285328510
61120241125095100112631453285328532853285380
612202411250950001001484532853285328532850
6132024112509490010014845328532853285328510
61420241125094800998199532853285328532850
61520241125094700998199532853285328532850
61620241125094600998199532853285328532850
61720241125094500998199532853285328532855
618202411250944009965570328532853285328522
61920241125094300989330032853285328532850
62020241125094200989330032853285328532850
62120241125094100989330032853285328532855
62220241125094000987687532853285328532850
62320241125093900987687532853285328532851
62420241125093800987359032853285328532850
62520241125093700987359032853285328532850
62620241125093600987359032853285328532851
627202411250935009870305328532853285328531
62820241125093400976847032853285328532850
629202411250933009768470328532853285328571
63020241125093200953523532853285328532850
631202411250931009535235328532853285328540
63220241125093000940383532853285328532851
63320241125092900940055032853285328532850
63420241125092800940055032853285328532851
6352024112509270093972653280328032853280351
63620241125092600824563032803280328032800
63720241125092500824563032803280328032801
63820241125092400824235032803280328032805
63920241125092300822595032803280328032800
64020241125092200822595032803280328032801
6412024112509210082226703280327532803275288
64220241125092000727942032753275327532751002
6432024112509190039978703275327532753275433
6442024112509180025797953280328032803280161
6452024112509170020517153280328032803280203
646202411250916001385875328032803280328039
64720241125091500125795532803280328032800
648202411250914001257955328032803280328032
649202411250913001152995328032803280327539
65020241125091200102512532803280328032800
65120241125091100102512532803280328032800
65220241125091000102512532803280328032801
65320241125090900102184532803280328032800
65420241125090800102184532803280328032803
65520241125090700101200532753275327532750
65620241125090600101200532753275327532750
657202411250905001012005327532753275327510
6582024112509040097925532803280328032800
6592024112509030097925532803280328032804
6602024112509020096613532803280328032800
6612024112509010096613532803280328032801
662202411250900009628553280327532803275294