Files
KissMeData/000240/min/candle-20241205.csv

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202412051830001195617750166701667016670166701726
3202412051829001195617750166701667016670166700
4202412051828001195617750166701667016670166700
5202412051827001195617750166701667016670166700
6202412051826001195617750166701667016670166700
7202412051825001195617750166701667016670166700
8202412051824001195617750166701667016670166700
9202412051823001195617750166701667016670166700
10202412051822001195617750166701667016670166700
11202412051821001195617750166701667016670166700
12202412051820001195617750166701667016670166700
13202412051819001195617750166701667016670166700
14202412051818001195617750166701667016670166700
15202412051817001195617750166701667016670166700
16202412051816001195617750166701667016670166700
17202412051815001195617750166701667016670166700
18202412051814001195617750166701667016670166700
19202412051813001195617750166701667016670166700
20202412051812001195617750166701667016670166700
21202412051811001195617750166701667016670166700
22202412051810001195617750166701667016670166700
23202412051809001195617750166701667016670166700
24202412051808001195617750166701667016670166700
25202412051807001195617750166701667016670166700
26202412051806001195617750166701667016670166700
27202412051805001195617750166701667016670166700
28202412051804001195617750166701667016670166700
29202412051803001195617750166701667016670166700
30202412051802001195617750166701667016670166700
31202412051801001195617750166701667016670166700
32202412051800001195617750166701667016670166701726
33202412051759001195617750166701667016670166700
34202412051758001195617750166701667016670166700
35202412051757001195617750166701667016670166700
36202412051756001195617750166701667016670166700
37202412051755001195617750166701667016670166700
38202412051754001195617750166701667016670166700
39202412051753001195617750166701667016670166700
40202412051752001195617750166701667016670166700
41202412051751001195617750166701667016670166700
42202412051750001195617750166701667016670166700
43202412051749001195617750166701667016670166700
44202412051748001195617750166701667016670166700
45202412051747001195617750166701667016670166700
46202412051746001195617750166701667016670166700
47202412051745001195617750166701667016670166700
48202412051744001195617750166701667016670166700
49202412051743001195617750166701667016670166700
50202412051742001195617750166701667016670166700
51202412051741001195617750166701667016670166700
52202412051740001195617750166701667016670166700
53202412051739001195617750166701667016670166700
54202412051738001195617750166701667016670166700
55202412051737001195617750166701667016670166700
56202412051736001195617750166701667016670166700
57202412051735001195617750166701667016670166700
58202412051734001195617750166701667016670166700
59202412051733001195617750166701667016670166700
60202412051732001195617750166701667016670166700
61202412051731001195617750166701667016670166700
62202412051730001195617750166701667016670166701726
63202412051729001195617750166701667016670166700
64202412051728001195617750166701667016670166700
65202412051727001195617750166701667016670166700
66202412051726001195617750166701667016670166700
67202412051725001195617750166701667016670166700
68202412051724001195617750166701667016670166700
69202412051723001195617750166701667016670166700
70202412051722001195617750166701667016670166700
71202412051721001195617750166701667016670166700
72202412051720001195617750166701667016670166700
73202412051719001195617750166701667016670166700
74202412051718001195617750166701667016670166700
75202412051717001195617750166701667016670166700
76202412051716001195617750166701667016670166700
77202412051715001195617750166701667016670166700
78202412051714001195617750166701667016670166700
79202412051713001195617750166701667016670166700
80202412051712001195617750166701667016670166700
81202412051711001195617750166701667016670166700
82202412051710001195617750166701667016670166700
83202412051709001195617750166701667016670166700
84202412051708001195617750166701667016670166700
85202412051707001195617750166701667016670166700
86202412051706001195617750166701667016670166700
87202412051705001195617750166701667016670166700
88202412051704001195617750166701667016670166700
89202412051703001195617750166701667016670166700
90202412051702001195617750166701667016670166700
91202412051701001195617750166701667016670166700
92202412051700001195617750166701667016670166701726
93202412051659001195617750166701667016670166700
94202412051658001195617750166701667016670166700
95202412051657001195617750166701667016670166700
96202412051656001195617750166701667016670166700
97202412051655001195617750166701667016670166700
98202412051654001195617750166701667016670166700
99202412051653001195617750166701667016670166700
100202412051652001195617750166701667016670166700
101202412051651001195617750166701667016670166700
102202412051650001195617750166701667016670166700
103202412051649001195617750166701667016670166700
104202412051648001195617750166701667016670166700
105202412051647001195617750166701667016670166700
106202412051646001195617750166701667016670166700
107202412051645001195617750166701667016670166700
108202412051644001195617750166701667016670166700
109202412051643001195617750166701667016670166700
110202412051642001195617750166701667016670166700
111202412051641001195617750166701667016670166700
112202412051640001195617750166701667016670166700
113202412051639001195617750166701667016670166700
114202412051638001195617750166701667016670166700
115202412051637001195617750166701667016670166700
116202412051636001195617750166701667016670166700
117202412051635001195617750166701667016670166700
118202412051634001195617750166701667016670166700
119202412051633001195617750166701667016670166700
120202412051632001195617750166701667016670166700
121202412051631001195617750166701667016670166700
122202412051630001195617750166701667016670166701726
123202412051629001195617750166701667016670166700
124202412051628001195617750166701667016670166700
125202412051627001195617750166701667016670166700
126202412051626001195617750166701667016670166700
127202412051625001195617750166701667016670166700
128202412051624001195617750166701667016670166700
129202412051623001195617750166701667016670166700
130202412051622001195617750166701667016670166700
131202412051621001195617750166701667016670166700
132202412051620001195617750166701667016670166700
133202412051619001195617750166701667016670166700
134202412051618001195617750166701667016670166700
135202412051617001195617750166701667016670166700
136202412051616001195617750166701667016670166700
137202412051615001195617750166701667016670166700
138202412051614001195617750166701667016670166700
139202412051613001195617750166701667016670166700
140202412051612001195617750166701667016670166700
141202412051611001195617750166701667016670166700
142202412051610001195617750166701667016670166700
143202412051609001195617750166701667016670166700
144202412051608001195617750166701667016670166700
145202412051607001195617750166701667016670166700
146202412051606001195617750166701667016670166700
147202412051605001195617750166701667016670166700
148202412051604001195617750166701667016670166700
149202412051603001195617750166701667016670166700
150202412051602001195617750166701667016670166700
151202412051601001195617750166701667016670166700
152202412051600001195617750166701667016670166701726
153202412051559001195617750166701667016670166700
154202412051558001195617750166701667016670166700
155202412051557001195617750166701667016670166700
156202412051556001195617750166701667016670166700
157202412051555001195617750166701667016670166700
158202412051554001195617750166701667016670166700
159202412051553001195617750166701667016670166700
160202412051552001195617750166701667016670166700
161202412051551001195617750166701667016670166700
162202412051550001195617750166701667016670166700
163202412051549001195617750166701667016670166700
164202412051548001195617750166701667016670166700
165202412051547001195617750166701667016670166700
166202412051546001195617750166701667016670166700
167202412051545001195617750166701667016670166700
168202412051544001195617750166701667016670166700
169202412051543001195617750166701667016670166700
170202412051542001195617750166701667016670166700
171202412051541001195617750166701667016670166700
172202412051540001195617750166701667016670166700
173202412051539001195617750166701667016670166700
174202412051538001195617750166701667016670166700
175202412051537001195617750166701667016670166700
176202412051536001195617750166701667016670166700
177202412051535001195617750166701667016670166700
178202412051534001195617750166701667016670166700
179202412051533001195617750166701667016670166700
180202412051532001195617750166701667016670166700
181202412051531001195617750166701667016670166700
182202412051530001195617750166701667016670166703452
183202412051529001166845330166701667016670166700
184202412051528001166845330166701667016670166700
185202412051527001166845330166701667016670166700
186202412051526001166845330166701667016670166700
187202412051525001166845330166701667016670166700
188202412051524001166845330166701667016670166700
189202412051523001166845330166701667016670166700
190202412051522001166845330166701667016670166700
191202412051521001166845330166701667016670166700
192202412051520001166845330166701667016670166700
1932024120515190011668453301667016670166701666043
1942024120515180011661286201667016650166701665026
1952024120515170011656952801666016650166701665045
1962024120515160011649455801665016640166601664020
1972024120515150011646125101665016630166501663066
19820241205151400116351483016630166501665016630238
199202412051513001159554820166501665016650166500
200202412051512001159554820166501665016650166500
20120241205151100115955482016650166501666016650207
202202412051510001156107890166501665016650166500
20320241205150900115610789016650166401665016640850
20420241205150800114195674016640166401664016630430
205202412051507001134801560166401664016640166401
20620241205150600113478492016640166101665016610352
207202412051505001128935070166001660016600166000
20820241205150400112893507016600166101661016600101
209202412051503001127257470166101661016610166100
2102024120515020011272574701661016610166101661051
211202412051501001126410360166001660016600166001
212202412051500001126393760166001660016600166006
213202412051459001126294160166101658016610165801070
21420241205145800110855039016580165801658016580996
21520241205145700109203671016580165701658016570582
2162024120514560010823927501657016560165701655042
217202412051455001081697080165601655016570165302300
2182024120514540010436278701655016630166301655010179
21920241205145300874762000166301663016630166300
220202412051452008747620001663016630166301663010
2212024120514510087459570016630166401664016630632
2222024120514500086408550016640166401664016640101
2232024120514490086240486016640166401664016640435
22420241205144800855166460166501665016650166505
2252024120514470085508321016640166501665016640175
22620241205144600852170550166401665016650166402
22720241205144500852137260166401664016640166402
228202412051444008521039801664016650166501664020
22920241205144300851770990166501665016650166500
23020241205144200851770990166501664016650166405
231202412051441008516877501664016650166501664030
23220241205144000851188260166401664016640166401
233202412051439008511716201665016650166501665084
23420241205143800849773020166501665016650166502
235202412051437008497397201665016650166501665014
23620241205143600849506620166401664016640166400
2372024120514350084950662016640166401664016640450
238202412051434008420186201663016630166301663050
2392024120514330084118712016650166401666016640602
2402024120514320083116467016640166401664016640470
241202412051431008233438701664016650166501664074
24220241205143000822112470166501664016650166407
2432024120514290082199593016640166401665016640132
2442024120514280081979929016640166501665016640116
24520241205142700817867900166501665016650166507
24620241205142600817751350166501665016650166500
2472024120514250081775135016650166601666016650415
24820241205142400810841440166601666016660166600
249202412051423008108414401666016660166601666022
250202412051422008104749201666016660166601666031
2512024120514210080995846016660166501666016650109
25220241205142000808142550166501665016650166506
2532024120514190080804265016650166501665016650255
254202412051418008037969001666016650166601665027
2552024120514170080334713016650166501666016650107
256202412051416008015646801665016660166601665022
25720241205141500801198220166601666016660166600
258202412051414008011982201666016660166601665040
259202412051413008005319001666016660166601666082
26020241205141200799165780166501665016650166506
261202412051411007990658801666016660166601666015
262202412051410007988159801666016650166601665010
263202412051409007986494301666016650166601665023
26420241205140800798266340166601666016660166608
2652024120514070079813306016660166501666016650229
266202412051406007943202001665016650166501665019
26720241205140500794003850166501665016650166505
2682024120514040079392060016650166501665016650790
269202412051403007807671001665016640166501664031
27020241205140200780251150166401664016640166404
271202412051401007801845901664016640166501664082
27220241205140000778819380166401664016640166400
273202412051359007788193801664016650166501664066
274202412051358007777205601665016640166501664021
27520241205135700777370990166401664016640166405
276202412051356007772877901665016650166501665011
277202412051355007771046401665016640166501664020
27820241205135400776771700166401664016640166400
27920241205135300776771700166401664016640166405
28020241205135200776688500166401664016640166405
281202412051351007766053001665016650166501665036
282202412051350007760059001665016640166501664041
28320241205134900775323300166501665016650166502
28420241205134800775290000166401665016650166409
2852024120513470077514020016650166501665016650150
2862024120513460077264270016640166501665016640271
28720241205134500768131110166501665016650166504
2882024120513440076806451016650166601666016650693
2892024120513430075652579016660166801668016660499
290202412051342007482084001667016680166801667015
29120241205134100747958250166801668016680166804
292202412051340007478915301667016680166801667022
293202412051339007475246201668016680166801668014
29420241205133800747291100166701667016670166705
295202412051337007472077501668016670166801667022
29620241205133600746840850166701667016670166700
29720241205133500746840850166701667016670166705
29820241205133400746757500166801668016680166801
299202412051333007467408201668016670166801667010
30020241205133200746574070166801668016680166800
301202412051331007465740701668016680166801668063
302202412051330007455232301669016690166901669034
30320241205132900744955770166801668016680166806
3042024120513280074485569016680166801668016680141
3052024120513270074250381016670166901669016670334
30620241205132600736929680166901669016690166900
307202412051325007369296801669016700167001669077
308202412051324007356438301670016700167001670017
309202412051323007353599301669016700167001669018
31020241205132200735059380166901669016690166900
311202412051321007350593801669016700167001669023
312202412051320007346753501669016700167001669058
31320241205131900733706830167001670016700167005
3142024120513180073362333016690166601669016660251
31520241205131700729435440166701667016670166701
3162024120513160072941877016670166701667016660108
317202412051315007276184601667016660166701666020
31820241205131400727285090166601666016660166609
3192024120513130072713515016670166601667016660111
32020241205131200725285850166501665016650166506
32120241205131100725185950166601666016660166600
322202412051310007251859501666016650166601665046
323202412051309007244200001664016650166501664066
324202412051308007233215701665016650166501664074
325202412051307007220895201665016640166501664052
32620241205130600721224150166401664016640166405
327202412051305007211409501664016640166401664047
3282024120513040072035887016640166501665016640283
3292024120513030071564697016660166401666016640290
33020241205130200710818120166501665016650166504
331202412051301007107515201664016640166401664048
332202412051300007099528001665016640166501664061
333202412051259007089375701665016640166501664024
334202412051258007085380201665016640166501664055
33520241205125700707622740166401664016640166405
336202412051256007075395401664016640166401664043
33720241205125500706824020166401664016640166405
338202412051254007067408201664016640166401664042
339202412051253007060419401665016640166501664010
340202412051252007058755001664016640166401664043
34120241205125100705159980166401664016640166406
342202412051250007050601401664016640166401664043
34320241205124900704344620166401664016640166405
344202412051248007042614201666016660166701664081
345202412051247007029129601666016660166601665034
346202412051246007023465901665016670166701665065
347202412051245007012640901665016680166801664034
348202412051244007006974001664016650166501664098
349202412051243006990662001665016660166601665066
350202412051242006979669701668016680166801667091
3512024120512410069644914016680166801668016680107
352202412051240006946643801668016680166901668019
353202412051239006943473601668016690166901668064
354202412051238006932797501668016680166801668018
355202412051237006929795101668016680166901668051
356202412051236006921288201668016680166801668010
357202412051235006919620201668016690166901668036
358202412051234006913613401668016690166901668018
359202412051233006910610601668016680166801668015
360202412051232006908108601668016680166801668012
361202412051231006906107001668016680166801668034
362202412051230006900435801668016670166801667023
363202412051229006896599801668016670166801667050
364202412051228006888263301667016690166901666084
365202412051227006874250301670016690167001669013
366202412051226006872080101669016690167001669040
367202412051225006865403901668016670166801666082
368202412051224006851732001667016650166701665059
369202412051223006841898101667016640166701664055
370202412051222006832740101665016640166501664037
3712024120512210068265823016630166301663016620106
372202412051220006808955001663016620166301662062
373202412051219006798645601662016630166301662055
37420241205121800678949970166401664016640166400
375202412051217006789499701664016630166401663020
376202412051216006786173601663016630166301663057
377202412051215006776694501662016630166301662065
378202412051214006765885501664016630166401663082
379202412051213006752245101663016630166301663068
3802024120512120067409367016630166301664016630359
381202412051211006681217301663016630166301663034
382202412051210006675563101663016630166301663061
3832024120512090066654188016640166601666016640272
3842024120512080066201097016670166701667016660168
385202412051207006592104601667016670166701667034
3862024120512060065864368016680166801668016680127
3872024120512050065652532016690167001670016690509
3882024120512040064803007016700167001670016690248
38920241205120300643888520167001671016710167001778
390202412051202006141782601671016720167201671051
39120241205120100613326010167301673016730167301
39220241205120000613309280167201672016730167201384
3932024120511590059016597016730167201673016720184
3942024120511580058708770016720167301673016720251
39520241205115700582888980167201672016720167205
396202412051156005828053801673016720167301672054
397202412051155005819023801673016720167301672017
398202412051154005816180501673016730167301672054
399202412051153005807150501673016720167301672032
4002024120511520058017983016720167401674016720666
4012024120511510056903701016740167601676016730418
40220241205115000562033880167701680016800167607219
40320241205114900440886880167901679016790167908
404202412051148004407525601679016790167901679013
40520241205114700440534290167901679016790167906
4062024120511460044043355016800168001680016800100
407202412051145004387535501679016790168001679011
408202412051144004385688201680016800168001680080
409202412051143004372248201679016800168001679024
41020241205114200436821690167901681016810167901255
411202412051141004157462201681016820168201681021
412202412051140004153930101682016810168201681010
413202412051139004152248601681016810168101681014
414202412051138004149895201681016800168101680083
41520241205113700413594340168001680016800168001
416202412051136004135775401680016800168101680044
41720241205113500412838290168101681016810168104
41820241205113400412771050168101680016810168006
4192024120511330041267024016800168001680016800112
420202412051132004107886401679016800168001679063
4212024120511310040973030016800168001680016800155
422202412051130004071263001680016790168001679036
42320241205112900406521610167901679016790167905
424202412051128004064376601679016790167901679013
42520241205112700406219390167901681016810167901168
426202412051126003865926101681016820168201681011
427202412051125003864076601682016810168201681011
4282024120511240038622274016820168401684016820522
42920241205112300377438660168301683016840168308
430202412051122003773040101684016840168401684015
431202412051121003770514101684016840168401683013
43220241205112000376832550168401684016840168308
433202412051119003766978401683016840168401683011
43420241205111800376512670168401684016840168407
435202412051117003763947901683016840168401683093
436202412051116003748287301683016840168401683026
43720241205111500374390900168301683016830168306
438202412051114003742899201684016840168401684027
439202412051113003738352401685016860168601685067
44020241205111200372706220168601686016860168600
441202412051111003727062201686016860168601685018
4422024120511100037240280016860168501686016850136
44320241205110900370110360168501686016860168507
444202412051108003699923501686016860168601685027
445202412051107003695371901686016860168601686011
446202412051106003693517301685016860168601685018
44720241205110500369048310168501686016860168503
448202412051104003689977401686016860168601685013
4492024120511030036877861016860168601686016850209
450202412051102003652568801686016850168601685012
451202412051101003650546201686016860168601686020
452202412051100003647174201685016850168601685015
453202412051059003644646001685016860168601685014
454202412051058003642285801686016850168601685049
455202412051057003634025001685016860168601685010
456202412051056003632339301686016850168601685017
45720241205105500362947370168501685016850168502
45820241205105400362913670168501685016850168506
4592024120510530036281257016840168701687016830123
46020241205105200360739320168801688016880168805
461202412051051003606549201687016880168801687013
462202412051050003604354901688016890168901688040
463202412051049003597599301689016890168901689026
46420241205104800359320790168901689016890168907
4652024120510470035920256016890168801690016880520
46620241205104600350419440168801688016880168809
467202412051045003502675201688016880168801688024
468202412051044003498624001688016880168901688025
469202412051043003494403001688016880168801688042
470202412051042003487313401688016880168901688023
471202412051041003483430501688016880168801688013
472202412051040003481236101688016880168901688023
473202412051039003477352601688016890168901688034
474202412051038003471611801688016880168801688016
475202412051037003468911001688016880168901688016
476202412051036003466209801689016880168901688071
477202412051035003454219901688016880168901688017
4782024120510340034513497016880168801689016880223
4792024120510330034137063016870168701688016870133
480202412051032003391257301688016870168801687020
48120241205103100338788280168701687016870168707
4822024120510300033867019016870168301687016830237
483202412051029003346785101683016820168301682029
48420241205102800334190600168201682016820168205
48520241205102700334106500168301683016830168304
4862024120510260033403918016820168301683016820105
487202412051025003322720901683016820168301682015
488202412051024003320197601682016830168301682010
4892024120510230033185151016830168401684016830523
490202412051022003230442901684016850168501684029
491202412051021003225556901684016840168401684013
49220241205102000322336770168501685016850168501
493202412051019003223199201685016860168601685086
49420241205101800320870780168601686016860168602
495202412051017003208370601686016850168601685029
496202412051016003203481801685016850168501685088
4972024120510150031886538016850168601686016850206
498202412051014003153940801686016860168601686010
499202412051013003152254801686016860168601685029
50020241205101200314736590168501685016850168504
5012024120510110031466919016850168501685016850413
502202412051010003077101401685016840168501684023
50320241205100900307322630168401684016840168406
504202412051008003072215901685016850168501685081
505202412051007003058567401684016850168501684010
50620241205100600305688330168401684016840168404
507202412051005003056209701684016850168501684069
508202412051004003044587701684016840168401684049
5092024120510030030363361016840168401684016840131
510202412051002003014275701682016820168201682030
511202412051001003009229701682016820168201682069
512202412051000002997623901681016820168201681056
513202412050959002988205301682016810168201681069
514202412050958002976604701682016820168201681061
515202412050957002966345001682016820168201682080
51620241205095600295288900168101682016820168108
5172024120509550029515439016810168401684016810285
5182024120509540029035856016840168601686016840911
5192024120509530027500925016860168501686016850482
520202412050952002668875101685016860168601685021
5212024120509510026653359016860168601686016850518
52220241205095000257804740168501686016860168501409
52320241205094900234049050168601686016860168605
524202412050948002339647501686016860168701686017
52520241205094700233678060168701687016870168604672
526202412050946001548719401688016870168801687046
527202412050945001540958701687016880168801687014
528202412050944001538596001688016880168801688043
5292024120509430015313376016880168801688016880282
5302024120509420014837360016880168801688016880518
5312024120509410013962976016870168801688016870308
532202412050940001344337701688016870168801687062
5332024120509390013338782016870168801688016870103
53420241205093800131650170168701688016880168702099
53520241205093700962213901688016880168801688025
5362024120509360095799390168901689016890168902
53720241205093500957656101688016890168901688021
5382024120509340095410970168901689016890168904
53920241205093300953434101688016890168901688064
540202412050932009426251016890168801689016880130
54120241205093100920681001689016890168901689088
54220241205093000905817801689016890168901689059
54320241205092900895852701689016900169001689029
544202412050928008909542016890168901689016890119
545202412050927008708551016890168801689016880765
54620241205092600741646701688016890168901688096
5472024120509250072543300168801688016880168800
54820241205092400725433001688016890168901688029
54920241205092300720537401688016880168901688089
550202412050922007055123016880168801688016880197
5512024120509210067225870168801688016880168800
55220241205092000672258701688016890168901688025
55320241205091900668036701689016890168901689083
554202412050918006540180016880168901689016880105
555202412050917006362840016890168901689016890100
556202412050916006193940016880168901689016880219
557202412050915005824068016880169001690016880969
55820241205091400418705301691017000170001691025
55920241205091300414475101692016920169201692087
560202412050912003997547016940169101694016910155
561202412050911003735291016910169001691016900251
562202412050910003310855016900169001690016900200
56320241205090900297285501691016900169101690024
56420241205090800293227701691016910169101691090
56520241205090700278008701691016900169101690030
5662024120509060027293720169001690016900169000
56720241205090500272937201690016920169201690037
56820241205090400266681601690016920169201690015
569202412050903002641450016920169101692016880521
57020241205090200176103701692016910169201691023
571202412050901001722141016890169101708016890187
572202412050900001404644016890168801695016870832