Files
KissMeData/003220/min/candle-20241210.csv

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202412101840001582635860140001400014000140002316
3202412101839001582635860140001400014000140000
4202412101838001582635860140001400014000140000
5202412101837001582635860140001400014000140000
6202412101836001582635860140001400014000140000
7202412101835001582635860140001400014000140000
8202412101834001582635860140001400014000140000
9202412101833001582635860140001400014000140000
10202412101832001582635860140001400014000140000
11202412101831001582635860140001400014000140000
12202412101830001582635860140001400014000140000
13202412101829001582635860140001400014000140000
14202412101828001582635860140001400014000140000
15202412101827001582635860140001400014000140000
16202412101826001582635860140001400014000140000
17202412101825001582635860140001400014000140000
18202412101824001582635860140001400014000140000
19202412101823001582635860140001400014000140000
20202412101822001582635860140001400014000140000
21202412101821001582635860140001400014000140000
22202412101820001582635860140001400014000140000
23202412101819001582635860140001400014000140000
24202412101818001582635860140001400014000140000
25202412101817001582635860140001400014000140000
26202412101816001582635860140001400014000140000
27202412101815001582635860140001400014000140000
28202412101814001582635860140001400014000140000
29202412101813001582635860140001400014000140000
30202412101812001582635860140001400014000140000
31202412101811001582635860140001400014000140000
32202412101810001582635860140001400014000140002316
33202412101809001582635860140001400014000140000
34202412101808001582635860140001400014000140000
35202412101807001582635860140001400014000140000
36202412101806001582635860140001400014000140000
37202412101805001582635860140001400014000140000
38202412101804001582635860140001400014000140000
39202412101803001582635860140001400014000140000
40202412101802001582635860140001400014000140000
41202412101801001582635860140001400014000140000
42202412101800001582635860140001400014000140000
43202412101759001582635860140001400014000140000
44202412101758001582635860140001400014000140000
45202412101757001582635860140001400014000140000
46202412101756001582635860140001400014000140000
47202412101755001582635860140001400014000140000
48202412101754001582635860140001400014000140000
49202412101753001582635860140001400014000140000
50202412101752001582635860140001400014000140000
51202412101751001582635860140001400014000140000
52202412101750001582635860140001400014000140000
53202412101749001582635860140001400014000140000
54202412101748001582635860140001400014000140000
55202412101747001582635860140001400014000140000
56202412101746001582635860140001400014000140000
57202412101745001582635860140001400014000140000
58202412101744001582635860140001400014000140000
59202412101743001582635860140001400014000140000
60202412101742001582635860140001400014000140000
61202412101741001582635860140001400014000140000
62202412101740001582635860140001400014000140002316
63202412101739001582635860140001400014000140000
64202412101738001582635860140001400014000140000
65202412101737001582635860140001400014000140000
66202412101736001582635860140001400014000140000
67202412101735001582635860140001400014000140000
68202412101734001582635860140001400014000140000
69202412101733001582635860140001400014000140000
70202412101732001582635860140001400014000140000
71202412101731001582635860140001400014000140000
72202412101730001582635860140001400014000140000
73202412101729001582635860140001400014000140000
74202412101728001582635860140001400014000140000
75202412101727001582635860140001400014000140000
76202412101726001582635860140001400014000140000
77202412101725001582635860140001400014000140000
78202412101724001582635860140001400014000140000
79202412101723001582635860140001400014000140000
80202412101722001582635860140001400014000140000
81202412101721001582635860140001400014000140000
82202412101720001582635860140001400014000140000
83202412101719001582635860140001400014000140000
84202412101718001582635860140001400014000140000
85202412101717001582635860140001400014000140000
86202412101716001582635860140001400014000140000
87202412101715001582635860140001400014000140000
88202412101714001582635860140001400014000140000
89202412101713001582635860140001400014000140000
90202412101712001582635860140001400014000140000
91202412101711001582635860140001400014000140000
92202412101710001582635860140001400014000140002316
93202412101709001582635860140001400014000140000
94202412101708001582635860140001400014000140000
95202412101707001582635860140001400014000140000
96202412101706001582635860140001400014000140000
97202412101705001582635860140001400014000140000
98202412101704001582635860140001400014000140000
99202412101703001582635860140001400014000140000
100202412101702001582635860140001400014000140000
101202412101701001582635860140001400014000140000
102202412101700001582635860140001400014000140000
103202412101659001582635860140001400014000140000
104202412101658001582635860140001400014000140000
105202412101657001582635860140001400014000140000
106202412101656001582635860140001400014000140000
107202412101655001582635860140001400014000140000
108202412101654001582635860140001400014000140000
109202412101653001582635860140001400014000140000
110202412101652001582635860140001400014000140000
111202412101651001582635860140001400014000140000
112202412101650001582635860140001400014000140000
113202412101649001582635860140001400014000140000
114202412101648001582635860140001400014000140000
115202412101647001582635860140001400014000140000
116202412101646001582635860140001400014000140000
117202412101645001582635860140001400014000140000
118202412101644001582635860140001400014000140000
119202412101643001582635860140001400014000140000
120202412101642001582635860140001400014000140000
121202412101641001582635860140001400014000140000
122202412101640001582635860140001400014000140002316
123202412101639001582635860140001400014000140000
124202412101638001582635860140001400014000140000
125202412101637001582635860140001400014000140000
126202412101636001582635860140001400014000140000
127202412101635001582635860140001400014000140000
128202412101634001582635860140001400014000140000
129202412101633001582635860140001400014000140000
130202412101632001582635860140001400014000140000
131202412101631001582635860140001400014000140000
132202412101630001582635860140001400014000140000
133202412101629001582635860140001400014000140000
134202412101628001582635860140001400014000140000
135202412101627001582635860140001400014000140000
136202412101626001582635860140001400014000140000
137202412101625001582635860140001400014000140000
138202412101624001582635860140001400014000140000
139202412101623001582635860140001400014000140000
140202412101622001582635860140001400014000140000
141202412101621001582635860140001400014000140000
142202412101620001582635860140001400014000140000
143202412101619001582635860140001400014000140000
144202412101618001582635860140001400014000140000
145202412101617001582635860140001400014000140000
146202412101616001582635860140001400014000140000
147202412101615001582635860140001400014000140000
148202412101614001582635860140001400014000140000
149202412101613001582635860140001400014000140000
150202412101612001582635860140001400014000140000
151202412101611001582635860140001400014000140000
152202412101610001582635860140001400014000140002316
153202412101609001582635860140001400014000140000
154202412101608001582635860140001400014000140000
155202412101607001582635860140001400014000140000
156202412101606001582635860140001400014000140000
157202412101605001582635860140001400014000140000
158202412101604001582635860140001400014000140000
159202412101603001582635860140001400014000140000
160202412101602001582635860140001400014000140000
161202412101601001582635860140001400014000140000
162202412101600001582635860140001400014000140000
163202412101559001582635860140001400014000140000
164202412101558001582635860140001400014000140000
165202412101557001582635860140001400014000140000
166202412101556001582635860140001400014000140000
167202412101555001582635860140001400014000140000
168202412101554001582635860140001400014000140000
169202412101553001582635860140001400014000140000
170202412101552001582635860140001400014000140000
171202412101551001582635860140001400014000140000
172202412101550001582635860140001400014000140000
173202412101549001582635860140001400014000140000
174202412101548001582635860140001400014000140000
175202412101547001582635860140001400014000140000
176202412101546001582635860140001400014000140000
177202412101545001582635860140001400014000140000
178202412101544001582635860140001400014000140000
179202412101543001582635860140001400014000140000
180202412101542001582635860140001400014000140000
181202412101541001582635860140001400014000140000
182202412101540001582635860140001400014000140002316
183202412101539001582635860140001400014000140000
184202412101538001582635860140001400014000140000
185202412101537001582635860140001400014000140000
186202412101536001582635860140001400014000140000
187202412101535001582635860140001400014000140000
188202412101534001582635860140001400014000140000
189202412101533001582635860140001400014000140000
190202412101532001582635860140001400014000140000
191202412101531001582635860140001400014000140000
192202412101530001582635860140001400014000140002316
193202412101529001550211860140301403014030140300
194202412101528001550211860140301403014030140300
195202412101527001550211860140301403014030140300
196202412101526001550211860140301403014030140300
197202412101525001550211860140301403014030140300
198202412101524001550211860140301403014030140300
199202412101523001550211860140301403014030140300
200202412101522001550211860140301403014030140300
201202412101521001550211860140301403014030140300
202202412101520001550211860140301403014030140300
20320241210151900155021186014030140501405014030385
2042024121015180015448102101403014050140501403029
205202412101517001544402780140501405014050140509
2062024121015160015442763301403014050140501403041
20720241210151500154370100014040140401404014040439
2082024121015140015375374401404014040140401404021
20920241210151300153724260014040140401404014040260
210202412101512001533592200140301403014030140303
2112024121015110015335501101403014040140401403081
212202412101510001532412920140401404014040140400
2132024121015090015324129201404014040140401404011
2142024121015080015322584801404014040140401404010
215202412101507001532118080140401404014040140405
21620241210150600153204788014010140101401014010100
21720241210150500153064688014040140301404014030150
21820241210150400152854096014010140201402014010680
219202412101503001519013150140301403014040140304
22020241210150200151895702014040140101404014010275
221202412101501001515101350140201402014020140200
2222024121015000015151013501402014020140201402038
223202412101459001514568590140301403014030140300
22420241210145800151456859014030140101403014010625
225202412101457001505812240140101401014010140104
226202412101456001505756200140101402014020140101015
2272024121014550014915317301402014020140201402070
2282024121014540014905503301402014020140201402030
229202412101453001490129730140201402014020140200
23020241210145200149012973014020140201402014020100
23120241210145100148872773014020140201402014020200
23220241210145000148592373014020140201402014020105
2332024121014490014844516301404014040140401404010
234202412101448001484311230140401404014040140405
235202412101447001484241030140401404014040140400
236202412101446001484241030140401404014040140400
23720241210144500148424103014040140401404014040545
238202412101444001476589230140401404014040140400
2392024121014430014765892301404014030140401403050
240202412101442001475887240140301403014030140307
241202412101441001475789030140301403014030140300
242202412101440001475789030140301403014030140301
2432024121014390014757750001403014020140301402018
244202412101438001475522540140201402014020140202
245202412101437001475494500140401404014040140400
246202412101436001475494500140401404014040140400
2472024121014350014754945001404014030140401403030
2482024121014340014750735101403014040140401403081
249202412101433001473937060140401404014040140401
250202412101432001473923020140401404014040140400
251202412101431001473923020140401404014040140400
2522024121014300014739230201404014040140401404010
253202412101429001473782620140401404014040140308
2542024121014280014736703201403014040140401403032
2552024121014270014732213401403014030140401403074
2562024121014260014721824301403014030140301403023
257202412101425001471859740140201402014020140200
2582024121014240014718597401402014020140201402010
259202412101423001471719540140401404014040140400
260202412101422001471719540140401404014040140400
261202412101421001471719540140401404014040140400
26220241210142000147171954014040140301404014030620
263202412101419001463020450140301403014030140300
264202412101418001463020450140301403014030140301052
2652024121014170014482608901403014000140301400092
26620241210141600144697144014020140201402014020100
267202412101415001445569440140301403014030140300
2682024121014140014455694401403014030140301403050
26920241210141300144486794014020140101402014010478
270202412101412001438166820140101401014010140100
2712024121014110014381668201401014000140101400044
272202412101410001437550800140201402014020140202
27320241210140900143752276014000140001400014000100
274202412101408001436122760140001400014000140001111
2752024121014070014205687601404014030140401403040
27620241210140600142000752014030140001403014000196
2772024121014050014172615301401014000140101400017
27820241210140400141702346014000139901400013990918
279202412101403001404171570139901399013990139901098
280202412101402001388810550139901399013990139900
281202412101401001388810550139901395013990139506495
2822024121014000012981110501395013950139501393042
283202412101359001297525170139501395013950139505
284202412101358001297455420139501395013950139501
28520241210135700129744147013940139401394013940100
286202412101356001296047470139401394013940139400
287202412101355001296047470139401394013940139400
28820241210135400129604747013940139401394013940439
28920241210135300128992781013940139401394013940373
290202412101352001284728190139401394013940139400
291202412101351001284728190139401394013940139400
292202412101350001284728190139401394013940139401
293202412101349001284714250139301393013930139300
294202412101348001284714250139301393013930139303
295202412101347001284672460139401394013940139400
296202412101346001284672460139401394013940139401
297202412101345001284658520139401394013940139400
298202412101344001284658520139401394013940139401093
2992024121013430012694221001394013940139401394080
30020241210134200126830690013930139301393013930270
30120241210134100126454580013930139301393013930700
302202412101340001254794800139301393013930139300
303202412101339001254794800139301393013930139301
304202412101338001254780870139201392013920139201
30520241210133700125476695013930139301393013930144
306202412101336001252761030139301393013930139300
307202412101335001252761030139301393013930139300
308202412101334001252761030139301393013930139300
309202412101333001252761030139301393013930139300
3102024121013320012527610301393013930139301393010
31120241210133100125262173013930139301393013930100
3122024121013300012512287301393013930139301393016
31320241210132900125100585013930139301393013930200
3142024121013280012482198501394013910139401391011
3152024121013270012480668101391013910139101391071
316202412101326001247079200139401394013940139400
3172024121013250012470792001394013910139401391016
318202412101324001246856610139101391013910139109
319202412101323001246731420139101391013910139102
320202412101322001246703600139401394013940139402
321202412101321001246675720139101391013910139100
32220241210132000124667572013910139401394013910316
32320241210131900124227116013940139401394013940288
324202412101318001238256440139401394013940139402
325202412101317001238228560139101391013910139100
3262024121013160012382285601391013910139101391067
3272024121013150012372965901391013910139101391033
3282024121013140012368375601391013910139101391038
32920241210131300123630898013910139301393013910967
330202412101312001222853010139301391013930139001274
33120241210131100120513564013920139201392013920359
33220241210131000120013836013920139201392013920144
333202412101309001198133880139201392013920139200
334202412101308001198133880139201392013920139200
335202412101307001198133880139201392013920139200
33620241210130600119813388013920139201392013920581
337202412101305001190046360139301393013930139300
3382024121013040011900463601393013920139301391064
339202412101303001189155740139201392013920139200
3402024121013020011891557401392013910139201391052
341202412101301001188432400139201392013920139207
342202412101300001188334960139201392013920139204
3432024121012590011882792801392013940139401392016
344202412101258001188056520139501392013950139204
345202412101257001188000810139501395013950139500
34620241210125600118800081013950139401395013920133
347202412101255001186146450139301394013940139301042
348202412101254001171626460139201392013920139204
349202412101253001171570780139401394013940139405
350202412101252001171501080139201392013920139203
351202412101251001171459320139401392013940139205
352202412101250001171389700139201392013920139200
3532024121012490011713897001392013920139201392053
354202412101248001170651940139201392013920139201
3552024121012470011706380201392013920139201392040
356202412101246001170081220139401393013940139306
357202412101245001169997630139101391013910139103
358202412101244001169955900139401394013940139401
359202412101243001169941960139101393013940139102791
3602024121012420011310356001393013910139401391015
361202412101241001130826720139201393013930139203009
36220241210124000108894135013950139201395013920486
363202412101239001082166460139401394013940139401
364202412101238001082152520139201394013940139206
365202412101237001082068960139401393013940139304
366202412101236001082013230139201392013920139203
367202412101235001081971470139201392013920139200
3682024121012340010819714701392013940139401392015
3692024121012330010817624501394013920139401392033
3702024121012320010813027801393013930139301393011
37120241210123100108114955013940139301394013930121
3722024121012300010794628501393013930139301393010
3732024121012290010793235501392013920139201392013
374202412101228001079142590139201392013920139200
375202412101227001079142590139201392013920139204
376202412101226001079086910139301393013930139306
3772024121012250010790033301393013930139301393093
37820241210122400107770784013930139401394013930507
379202412101223001070645300139501395013950139500
380202412101222001070645300139501392013950139204
381202412101221001070589590139201392013920139200
382202412101220001070589590139201392013920139204
38320241210121900107053391013950139401395013940717
3842024121012180010605377601392013940139501392015
385202412101217001060328710139201392013920139202
38620241210121600106030087013920139201392013920103
387202412101215001058867110139201392013920139203
3882024121012140010588253501395013920139501392067
389202412101213001057892520139201392013920139203
390202412101212001057850760139201392013920139200
391202412101211001057850760139201392013920139204
39220241210121000105779508013960139501396013950100
39320241210120900105639958013960139401396013920602
394202412101208001048005680139601396013960139601
395202412101207001047991720139401394013940139404
396202412101206001047935960139401394013940139403
397202412101205001047894140139601396013960139600
3982024121012040010478941401396013960139601394025
399202412101203001047545220139601396013960139601
40020241210120200104753126013960139601396013930114
401202412101201001045940910139601396013960139600
402202412101200001045940910139601393013960139305
40320241210115900104587123013940139401394013940100
404202412101158001044477230139401394013960139402943
4052024121011570010034216401394013920139401392015
406202412101156001003212620139201392013920139201
40720241210115500100319870013920139201395013920204
4082024121011540010003530201395013950139501395031
4092024121011530099992057013950139201395013920155
41020241210115200997762940139501395013950139500
4112024121011510099776294013950139201395013920246
41220241210115000994337330139201392013920139200
41320241210114900994337330139201392013920139204
41420241210114800994281650139501392013950139201048
41520241210114700979667870139101391013910139100
41620241210114600979667870139101391013910139104
4172024121011450097961223013910139201392013910100
41820241210114400978221210139201392013920139203
41920241210114300978179450139101391013910139100
4202024121011420097817945013910139101391013910103
4212024121011410097674672013910139401395013910276
42220241210114000972897420139101394013940139101277
42320241210113900955096160139001390013900139003
42420241210113800955054460139001390013900139000
42520241210113700955054460139001390013900139004
42620241210113600954998860139001390013900139000
42720241210113500954998860139001390013900139005
4282024121011340095492936013900139001390013900476
4292024121011330094831296013900139001390013860239
4302024121011320094499226013900138601390013860303
431202412101131009407806801394013920139401392010
4322024121011300094064144013870138701387013870704
43320241210112900930876960138701387013870138700
434202412101128009308769601387013940139401387018
43520241210112700930626250139501395013950139502
43620241210112600930598350138701387013870138704
43720241210112500930542870139501395013950139501
43820241210112400930528920138701387013870138703
43920241210112300930487310139501387013950138709
4402024121011220093036211013950139401395013940126
4412024121011210092860484013950139401395013870238
44220241210112000925287310139401390013940139009
443202412101119009251621701386013860138601386050
44420241210111800924469170138601386013860138600
4452024121011170092446917013860138801388013860208
44620241210111600921582190139401394013940139401
4472024121011150092156825013880139401395013880104
448202412101114009201177501388013880139501388029
44920241210111300919713830139501395013950139506
45020241210111200919630130139501388013960138801052
451202412101111009049617101390013890139001388014
4522024121011100090476733013900138901390013890135
453202412101109009028910701389013900139001389033
4542024121011080090243267013900139001390013890215
4552024121011070089944430013890139001390013890178
45620241210110600896971380139001387013900138402005
4572024121011050086912170013870138101387013810104
4582024121011040086768240013840138701387013840428
45920241210110300861758850138401384013840138404
460202412101102008617034901385013850138501385052
46120241210110100860983290138401384013840138403
46220241210110000860941770138401384013840138400
463202412101059008609417701384013840138601384066
46420241210105800860027920138301383013830138300
46520241210105700860027920138301383013830138302
46620241210105600860000260138801388013880138801
46720241210105500859986380138201382013820138206
46820241210105400859903460138801388013880138801
4692024121010530085988958013820138601389013820639
4702024121010520085102219013860138401386013840563
47120241210105100843223700138401384013840138400
472202412101050008432237001384013840138401384083
47320241210104900842074980138001380013800138000
47420241210104800842074980138001380013800138006
47520241210104700841992180137901379013790137900
47620241210104600841992180137901379013790137903
47720241210104500841950810137901379013790137901
478202412101044008419370201385013850138501379037
47920241210104300841424870138501383013850138301000
480202412101042008275762301383013810138301380015
48120241210104100827369070138301383013830138301
48220241210104000827355240138301379013830137601694
4832024121010390080397253013810138101381013790683
48420241210103800794552570138001381013810138006
48520241210103700794469740138001380013800138000
486202412101036007944697401380013800138101380064
4872024121010350079358597013810138101381013810939
48820241210103400780618380138101381013810138103
48920241210103300780576950138101381013810138102
4902024121010320078054933013850138101385013810504
4912024121010310077356909013860138201386013820144
49220241210103000771573330138201382013820138201
4932024121010290077155951013860138501386013830786
49420241210102800760674210138301382013830138205
49520241210102700760605070138101381013810138100
496202412101026007606050701381013810138401381053
49720241210102500759872540138101381013810138100
4982024121010240075987254013810138301384013810393
49920241210102300754434230138101381013810138103
50020241210102200754392800138101381013810138101
501202412101021007543789901380013800138001380096
502202412101020007530541901380013820138201380043
5032024121010190075245999013820138201382013820104
50420241210101800751022710138201382013820138200
5052024121010170075102271013820138201382013820197
5062024121010160074830017013830138201383013820104
507202412101015007468628501383013830138401383078
5082024121010140074578386013840138401384013840167
50920241210101300743472580138401383013840138305
510202412101012007434034101383013830138301383083
5112024121010110074225552013820138001382013800505
512202412101010007352790601381013790138101379059
5132024121010090073446429013800137901380013790300
51420241210100800730325320138001380013800138002
51520241210100700730297720137801378013780137807
5162024121010060073020126013810137901381013780101
517202412101005007288093601382013810138201381097
5182024121010040072746978013810138001381013790291
51920241210100300723455810137901379013790137906
5202024121010020072337307013800138001380013800124
521202412101001007216618701380013780138001378025
52220241210100000721317050137801378013780137800
523202412100959007213170501378013790137901378094
52420241210095800720020830137601376013760137600
52520241210095700720020830137601376013760137604
5262024121009560071996579013770137801378013770218
52720241210095500716963490137801378013780137804
528202412100954007169083701379013800138001379055
529202412100953007161497601380013800138001380094
5302024121009520071485256013800138101381013800206
53120241210095100712009650138101381013810138103
5322024121009500071196822013820138101382013810397
53320241210094900706484660138001380013800138004
5342024121009480070642946013800138101381013800462
5352024121009470070005274013800138101381013800337
536202412100946006954010301382013820138201382050
537202412100945006947100301382013820138201381018
538202412100944006944613101382013820138201382050
5392024121009430069377031013820138001382013800198
540202412100942006910378101380013790138001379090
5412024121009410068979631013800138201382013790480
5422024121009400068317225013800138001382013800107
543202412100939006816954501380013820138201380013
54420241210093800681515850138001380013800138000
545202412100937006815158501380013800138301380055
5462024121009360068075682013800138301383013800572
547202412100935006728462101379013830138301379014
548202412100934006726530101383013800138301380065
54920241210093300671754980138101382013840138101281
5502024121009320065402771013800138101381013800731
5512024121009310064393691013800138101384013800788
5522024121009300063304708013800138001380013800128
55320241210092900631280680138001376013800137603378
55420241210092800584768410137501371013750137101039
55520241210092700570483720137101371013710137103
5562024121009260057044259013700137001375013700134
55720241210092500568601790137501372013750137204833
5582024121009240050225232013680136801372013680383
5592024121009230049700568013700137001370013700102
56020241210092200495608280137001368013700136802347
56120241210092100463469530136801367013690136601080
562202412100920004487070201369013670136901367053
56320241210091900447981510136801368013680136701391
5642024121009180042895883013680136801368013670435
565202412100917004230081601368013680136801368069
566202412100916004220642401368013670136801367036
567202412100915004215718001370013700137001367078
5682024121009140042050326013700136701370013670647
569202412100913004116468801370013660137001366026
57020241210091200411291000136601367013700136601049
571202412100911003969608601367013700137001367011
572202412100910003968104601370013700137001366073
5732024121009090039581048013660136701371013660564
5742024121009080038810589013660137101371013660133
5752024121009070038628801013710137001371013660293
57620241210090600382278540137001372013730137002136
57720241210090500352991500136901363013730136301906
5782024121009040032693317013620136201362013590675
5792024121009030031775284013620136501365013620245
58020241210090200314414370136601359013660135901753
58120241210090100290539310135901358013600135801238
582202412100900002737126501358013350136501335020450