Files
KissMeData/001630/min/candle-20241120.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241120183500953244505040050400504005040014
32024112018340095324450504005040050400504000
42024112018330095324450504005040050400504000
52024112018320095324450504005040050400504000
62024112018310095324450504005040050400504000
72024112018300095324450504005040050400504000
82024112018290095324450504005040050400504000
92024112018280095324450504005040050400504000
102024112018270095324450504005040050400504000
112024112018260095324450504005040050400504000
122024112018250095324450504005040050400504000
132024112018240095324450504005040050400504000
142024112018230095324450504005040050400504000
152024112018220095324450504005040050400504000
162024112018210095324450504005040050400504000
172024112018200095324450504005040050400504000
182024112018190095324450504005040050400504000
192024112018180095324450504005040050400504000
202024112018170095324450504005040050400504000
212024112018160095324450504005040050400504000
222024112018150095324450504005040050400504000
232024112018140095324450504005040050400504000
242024112018130095324450504005040050400504000
252024112018120095324450504005040050400504000
262024112018110095324450504005040050400504000
272024112018100095324450504005040050400504000
282024112018090095324450504005040050400504000
292024112018080095324450504005040050400504000
302024112018070095324450504005040050400504000
312024112018060095324450504005040050400504000
3220241120180500953244505040050400504005040014
332024112018040095324450504005040050400504000
342024112018030095324450504005040050400504000
352024112018020095324450504005040050400504000
362024112018010095324450504005040050400504000
372024112018000095324450504005040050400504000
382024112017590095324450504005040050400504000
392024112017580095324450504005040050400504000
402024112017570095324450504005040050400504000
412024112017560095324450504005040050400504000
422024112017550095324450504005040050400504000
432024112017540095324450504005040050400504000
442024112017530095324450504005040050400504000
452024112017520095324450504005040050400504000
462024112017510095324450504005040050400504000
472024112017500095324450504005040050400504000
482024112017490095324450504005040050400504000
492024112017480095324450504005040050400504000
502024112017470095324450504005040050400504000
512024112017460095324450504005040050400504000
522024112017450095324450504005040050400504000
532024112017440095324450504005040050400504000
542024112017430095324450504005040050400504000
552024112017420095324450504005040050400504000
562024112017410095324450504005040050400504000
572024112017400095324450504005040050400504000
582024112017390095324450504005040050400504000
592024112017380095324450504005040050400504000
602024112017370095324450504005040050400504000
612024112017360095324450504005040050400504000
6220241120173500953244505040050400504005040014
632024112017340095324450504005040050400504000
642024112017330095324450504005040050400504000
652024112017320095324450504005040050400504000
662024112017310095324450504005040050400504000
672024112017300095324450504005040050400504000
682024112017290095324450504005040050400504000
692024112017280095324450504005040050400504000
702024112017270095324450504005040050400504000
712024112017260095324450504005040050400504000
722024112017250095324450504005040050400504000
732024112017240095324450504005040050400504000
742024112017230095324450504005040050400504000
752024112017220095324450504005040050400504000
762024112017210095324450504005040050400504000
772024112017200095324450504005040050400504000
782024112017190095324450504005040050400504000
792024112017180095324450504005040050400504000
802024112017170095324450504005040050400504000
812024112017160095324450504005040050400504000
822024112017150095324450504005040050400504000
832024112017140095324450504005040050400504000
842024112017130095324450504005040050400504000
852024112017120095324450504005040050400504000
862024112017110095324450504005040050400504000
872024112017100095324450504005040050400504000
882024112017090095324450504005040050400504000
892024112017080095324450504005040050400504000
902024112017070095324450504005040050400504000
912024112017060095324450504005040050400504000
9220241120170500953244505040050400504005040014
932024112017040095324450504005040050400504000
942024112017030095324450504005040050400504000
952024112017020095324450504005040050400504000
962024112017010095324450504005040050400504000
972024112017000095324450504005040050400504000
982024112016590095324450504005040050400504000
992024112016580095324450504005040050400504000
1002024112016570095324450504005040050400504000
1012024112016560095324450504005040050400504000
1022024112016550095324450504005040050400504000
1032024112016540095324450504005040050400504000
1042024112016530095324450504005040050400504000
1052024112016520095324450504005040050400504000
1062024112016510095324450504005040050400504000
1072024112016500095324450504005040050400504000
1082024112016490095324450504005040050400504000
1092024112016480095324450504005040050400504000
1102024112016470095324450504005040050400504000
1112024112016460095324450504005040050400504000
1122024112016450095324450504005040050400504000
1132024112016440095324450504005040050400504000
1142024112016430095324450504005040050400504000
1152024112016420095324450504005040050400504000
1162024112016410095324450504005040050400504000
1172024112016400095324450504005040050400504000
1182024112016390095324450504005040050400504000
1192024112016380095324450504005040050400504000
1202024112016370095324450504005040050400504000
1212024112016360095324450504005040050400504000
12220241120163500953244505040050400504005040014
1232024112016340095324450504005040050400504000
1242024112016330095324450504005040050400504000
1252024112016320095324450504005040050400504000
1262024112016310095324450504005040050400504000
1272024112016300095324450504005040050400504000
1282024112016290095324450504005040050400504000
1292024112016280095324450504005040050400504000
1302024112016270095324450504005040050400504000
1312024112016260095324450504005040050400504000
1322024112016250095324450504005040050400504000
1332024112016240095324450504005040050400504000
1342024112016230095324450504005040050400504000
1352024112016220095324450504005040050400504000
1362024112016210095324450504005040050400504000
1372024112016200095324450504005040050400504000
1382024112016190095324450504005040050400504000
1392024112016180095324450504005040050400504000
1402024112016170095324450504005040050400504000
1412024112016160095324450504005040050400504000
1422024112016150095324450504005040050400504000
1432024112016140095324450504005040050400504000
1442024112016130095324450504005040050400504000
1452024112016120095324450504005040050400504000
1462024112016110095324450504005040050400504000
1472024112016100095324450504005040050400504000
1482024112016090095324450504005040050400504000
1492024112016080095324450504005040050400504000
1502024112016070095324450504005040050400504000
1512024112016060095324450504005040050400504000
15220241120160500953244505040050400504005040014
1532024112016040095324450504005040050400504000
1542024112016030095324450504005040050400504000
1552024112016020095324450504005040050400504000
1562024112016010095324450504005040050400504000
1572024112016000095324450504005040050400504000
1582024112015590095324450504005040050400504000
1592024112015580095324450504005040050400504000
1602024112015570095324450504005040050400504000
1612024112015560095324450504005040050400504000
1622024112015550095324450504005040050400504000
1632024112015540095324450504005040050400504000
1642024112015530095324450504005040050400504000
1652024112015520095324450504005040050400504000
1662024112015510095324450504005040050400504000
1672024112015500095324450504005040050400504000
1682024112015490095324450504005040050400504000
1692024112015480095324450504005040050400504000
1702024112015470095324450504005040050400504000
1712024112015460095324450504005040050400504000
1722024112015450095324450504005040050400504000
1732024112015440095324450504005040050400504000
1742024112015430095324450504005040050400504000
1752024112015420095324450504005040050400504000
1762024112015410095324450504005040050400504000
1772024112015400095324450504005040050400504000
1782024112015390095324450504005040050400504000
1792024112015380095324450504005040050400504000
1802024112015370095324450504005040050400504000
1812024112015360095324450504005040050400504000
18220241120153500953244505040050400504005040014
1832024112015340095324450504005040050400504000
1842024112015330095324450504005040050400504000
1852024112015320095324450504005040050400504000
1862024112015310095324450504005040050400504000
18720241120153000953244505040050400504005040014
1882024112015290094618850504005040050400504000
1892024112015280094618850504005040050400504000
1902024112015270094618850504005040050400504000
1912024112015260094618850504005040050400504000
1922024112015250094618850504005040050400504000
1932024112015240094618850504005040050400504000
1942024112015230094618850504005040050400504000
1952024112015220094618850504005040050400504000
1962024112015210094618850504005040050400504000
1972024112015200094618850504005040050400504000
1982024112015190094618850504005040050400504000
1992024112015180094618850504005030050400503004
20020241120151700944173505030050300503005030022
2012024112015160093310750503005030050300503001
2022024112015150093260450504005040050400504003
2032024112015140093109250504005040050400504000
2042024112015130093109250504005040050400504004
2052024112015120092907650504005040050400504000
2062024112015110092907650504005040050400504003
2072024112015100092756450504005040050400504002
2082024112015090092655650504005040050400504000
2092024112015080092655650504005040050400504000
2102024112015070092655650504005040050400504000
2112024112015060092655650504005040050400504000
2122024112015050092655650504005040050400504000
2132024112015040092655650504005040050400504008
2142024112015030092252450505005050050500505000
2152024112015020092252450505005040050500503005
2162024112015010092000250503005030050300503001
21720241120150000919499505030050300503005030031
2182024112014590090390650503005030050300503004
2192024112014580090189450502005020050200502000
2202024112014570090189450502005020050200502000
2212024112014560090189450502005020050200502000
2222024112014550090189450502005020050200502000
2232024112014540090189450502005020050200502001
2242024112014530090139250502005020050200502001
2252024112014520090089050501005010050100501000
2262024112014510090089050501005010050100501000
2272024112014500090089050501005010050100501000
2282024112014490090089050501005010050100501000
2292024112014480090089050501005010050100501001
23020241120144700900389505020050200502005020032
2312024112014460088432550502005020050200502000
2322024112014450088432550502005020050200502001
2332024112014440088382350502005020050200502000
23420241120144300883823505020050200502005020050
2352024112014420085872350502005030050300502004
2362024112014410085671250503005030050300503000
2372024112014400085671250503005030050300503001
2382024112014390085620950502005020050200502000
2392024112014380085620950502005020050200502000
2402024112014370085620950502005020050200502001
2412024112014360085570750503005030050300503003
2422024112014350085419850502005020050200502000
2432024112014340085419850502005020050200502000
2442024112014330085419850502005020050200502000
2452024112014320085419850502005020050200502000
2462024112014310085419850502005020050200502001
2472024112014300085369650502005020050200502000
2482024112014290085369650502005020050200502001
24920241120142800853194505020050200502005020052
2502024112014270082709050501005010050100501000
2512024112014260082709050501005010050100501000
2522024112014250082709050501005010050100501000
2532024112014240082709050501005010050100501000
2542024112014230082709050501005010050100501001
2552024112014220082658950501005010050100501000
2562024112014210082658950501005010050100501002
2572024112014200082558750501005010050100501000
2582024112014190082558750501005010050100501000
2592024112014180082558750501005010050100501000
2602024112014170082558750501005010050100501000
2612024112014160082558750501005010050100501000
2622024112014150082558750501005010050100501000
2632024112014140082558750501005010050100501000
2642024112014130082558750501005020050200501003
2652024112014120082408250501005010050100501000
2662024112014110082408250501005010050100501001
2672024112014100082358150502005020050200502000
26820241120140900823581505020050200502005020056
2692024112014080079546950503005030050300503003
2702024112014070079396050502005020050200502000
2712024112014060079396050502005020050200502000
2722024112014050079396050502005020050200502001
2732024112014040079345850502005020050200502001
2742024112014030079295650503005030050300503003
2752024112014020079144750503005030050300503000
2762024112014010079144750503005030050300503000
2772024112014000079144750503005030050300503000
2782024112013590079144750503005030050300503000
2792024112013580079144750503005030050300503000
2802024112013570079144750503005020050300502004
2812024112013560078943650502005020050200502001
2822024112013550078893450502005020050200502000
2832024112013540078893450502005020050200502000
2842024112013530078893450502005020050200502000
2852024112013520078893450502005020050200502001
2862024112013510078843250502005020050200502000
2872024112013500078843250502005020050200502000
2882024112013490078843250502005020050200502001
2892024112013480078793050502005020050200502000
2902024112013470078793050502005020050200502000
2912024112013460078793050502005020050200502003
2922024112013450078642450502005020050200502000
2932024112013440078642450502005020050200502000
2942024112013430078642450502005020050200502000
2952024112013420078642450502005020050200502000
2962024112013410078642450502005020050200502001
29720241120134000785922505030050300503005030016
2982024112013390077787450504005040050400504000
2992024112013380077787450504005040050400504003
3002024112013370077636250503005030050300503000
3012024112013360077636250503005030050300503009
3022024112013350077183550503005030050300503000
30320241120133400771835505030050300503005030013
3042024112013330076529650503005030050300503003
305202411201332007637875050300501005030050100111
3062024112013310070795650503005030050300503001
3072024112013300070745350503005030050300503000
3082024112013290070745350503005030050300503001
3092024112013280070695050503005030050300503003
3102024112013270070544150502005020050200502001
31120241120132600704939505010050100501005010024
3122024112013250069291550500005000050000500001
3132024112013240069241550501005010050100501000
3142024112013230069241550501005010050100501000
3152024112013220069241550501005010050100501003
3162024112013210069091250500005010050100500004
3172024112013200068890950501005010050100501000
31820241120131900688909505010050100501005010010
3192024112013180068389950500005000050000500000
3202024112013170068389950500005010050100500004
3212024112013160068189650500005000050000500000
3222024112013150068189650500005000050000500000
3232024112013140068189650500005000050000500000
3242024112013130068189650500005000050000500002
3252024112013120068089650501005010050100501000
3262024112013110068089650501005010050100501000
3272024112013100068089650501005010050100501003
3282024112013090067939350500005000050000500002
3292024112013080067839350500005000050000500000
33020241120130700678393505000050000500005000032
3312024112013060066239350500005000050000500000
3322024112013050066239350500005000050000500003
3332024112013040066089350499504995049950499500
3342024112013030066089350499504995049950499501
3352024112013020066039400498004980049800498000
3362024112013010066039400498004990049900498003
3372024112013000065889800499504995049950499500
3382024112012590065889800499504995049950499502
3392024112012580065789900499004990049900499000
3402024112012570065789900499004990049900499000
3412024112012560065789900499004990049900499000
3422024112012550065789900499004990049900499001
34320241120125400657400004995049850499504985037
3442024112012530063895150498004980049800498001
3452024112012520063845350498004980049800498000
3462024112012510063845350498004980049800498000
3472024112012500063845350498004980049800498001
3482024112012490063795550498004980049800498000
3492024112012480063795550498004980049800498000
3502024112012470063795550498004980049800498000
3512024112012460063795550498004980049800498000
35220241120124500637955504980049850498504980026
3532024112012440062499500499004990049900499000
3542024112012430062499500499004990049900499000
35520241120124200624995004990049900499004990014
3562024112012410061800900499004990049900499000
3572024112012400061800900499004990049900499000
3582024112012390061800900499004990049900499000
3592024112012380061800900499004990049900499000
3602024112012370061800900499004990049900499001
3612024112012360061751000499504995049950499500
3622024112012350061751000499504995049950499509
36320241120123400613014504995049950499504995020
3642024112012330060302450499504995049950499500
3652024112012320060302450499504995049950499503
3662024112012310060152600499004990049900499000
3672024112012300060152600499004990049900499001
3682024112012290060102700499004990049900499001
3692024112012280060052800499504995049950499500
3702024112012270060052800499504995049950499500
3712024112012260060052800499504995049950499504
3722024112012250059853000499004990049900499000
3732024112012240059853000499004990049900499000
3742024112012230059853000499004990049900499000
3752024112012220059853000499004990049900499000
3762024112012210059853000499004990049900499001
3772024112012200059803100498504985049850498500
3782024112012190059803100498504985049850498500
3792024112012180059803100498504985049850498501
3802024112012170059753250500005000050000500000
3812024112012160059753250500005000050000500000
3822024112012150059753250500005000050000500000
3832024112012140059753250500005000050000500000
38420241120121300597532505000049800500004980063
3852024112012120056606450497504975049750497500
38620241120121100566064504975049750497504975093
3872024112012100051979700498504985049850498500
3882024112012090051979700498504985049850498500
3892024112012080051979700498504985049850498500
3902024112012070051979700498504985049850498500
3912024112012060051979700498504985049850498500
39220241120120500519797004985049900499004985034
3932024112012040050284350499504995049950499501
3942024112012030050234400499504995049950499500
3952024112012020050234400499504995049950499509
3962024112012010049784850499004990049900499000
3972024112012000049784850499004990049900499000
3982024112011590049784850499004990049900499001
3992024112011580049734950500005000050000500003
4002024112011570049584950499504995049950499501
4012024112011560049535000499004990049900499000
4022024112011550049535000499004990049900499001
4032024112011540049485100500005000050000500000
4042024112011530049485100500005000050000500003
40520241120115200493351005000049950500004995045
4062024112011510047087000499504995049950499505
4072024112011500046837250499004990049900499000
4082024112011490046837250499004995049950499002
4092024112011480046737400499504995049950499500
4102024112011470046737400499504990049950499004
4112024112011460046537650499504995049950499500
4122024112011450046537650499504995049950499500
4132024112011440046537650499504995049950499500
4142024112011430046537650499504995049950499500
41520241120114200465376504995049900499504990049
4162024112011410044092400499004985049900498502
4172024112011400043992650498504985049850498501
4182024112011390043942800499004990049900499000
4192024112011380043942800499004990049900499001
4202024112011370043892900499004990049900499003
4212024112011360043743200498504985049850498502
4222024112011350043643500498504985049850498500
4232024112011340043643500498504985049850498500
42420241120113300436435004985049800498504980021
4252024112011320042596700498504985049850498503
4262024112011310042447150498004980049800498000
4272024112011300042447150498004980049800498000
4282024112011290042447150498004980049800498000
4292024112011280042447150498004970049800497003
4302024112011270042297850497504975049750497501
4312024112011260042248100497004970049700497000
4322024112011250042248100497004970049700497001
4332024112011240042198400496504965049650496500
4342024112011230042198400496504965049650496500
4352024112011220042198400496504965049650496500
4362024112011210042198400496504965049650496500
4372024112011200042198400496504965049650496501
4382024112011190042148750496504965049650496500
4392024112011180042148750496504965049650496500
4402024112011170042148750496504965049650496500
4412024112011160042148750496504965049650496500
4422024112011150042148750496504965049650496502
443202411201114004204945049650497004970049650104
44420241120111300368857504970049700497004970013
4452024112011120036239650497504975049750497500
4462024112011110036239650497504975049750497501
4472024112011100036189900497004970049700497000
4482024112011090036189900497004970049700497001
4492024112011080036140200497004970049700497001
4502024112011070036090500497504975049750497500
4512024112011060036090500497504975049750497500
4522024112011050036090500497504975049750497500
4532024112011040036090500497504975049750497500
4542024112011030036090500497504975049750497500
4552024112011020036090500497504975049750497500
4562024112011010036090500497504975049750497500
4572024112011000036090500497504975049750497500
4582024112010590036090500497504975049750497501
4592024112010580036040750497004970049700497000
4602024112010570036040750497004970049700497001
4612024112010560035991050498004980049800498000
4622024112010550035991050498004980049800498000
4632024112010540035991050498004980049800498000
4642024112010530035991050498004980049800498000
4652024112010520035991050498004980049800498001
4662024112010510035941250498004980049800498002
46720241120105000358416504980049800498004980031
4682024112010490034297850497004975049750497002
4692024112010480034198400497004970049700497000
4702024112010470034198400497004970049700497000
4712024112010460034198400497004970049700497000
4722024112010450034198400497004970049700497001
4732024112010440034148700497504975049750497500
4742024112010430034148700497504975049750497501
4752024112010420034098950497004970049700497000
4762024112010410034098950497004970049700497000
4772024112010400034098950497004970049700497000
47820241120103900340989504970049700497004970013
4792024112010380033452850497004970049700497006
4802024112010370033154650496504965049650496501
4812024112010360033105000496004960049600496000
4822024112010350033105000496004960049600496000
4832024112010340033105000496004960049600496001
4842024112010330033055400497504975049750497505
4852024112010320032806650494504945049450494500
4862024112010310032806650494504945049450494500
4872024112010300032806650494504945049450494500
4882024112010290032806650494504945049450494500
4892024112010280032806650494504945049450494500
4902024112010270032806650494504945049450494500
4912024112010260032806650494504945049450494501
4922024112010250032757200495004950049500495000
4932024112010240032757200495004950049500495000
4942024112010230032757200495004950049500495000
4952024112010220032757200495004950049500495000
4962024112010210032757200495004955049550495005
4972024112010200032509500495504955049550495501
4982024112010190032459950496004960049600496000
4992024112010180032459950496004940049600494006
5002024112010170032162600498004980049800495009
5012024112010160031715900497004960049700496003
5022024112010150031566950495504955049550495500
5032024112010140031566950495504955049550495500
5042024112010130031566950495504955049550495500
5052024112010120031566950495504955049550495501
5062024112010110031517400495004950049500495001
5072024112010100031467900493504935049350493500
5082024112010090031467900493504935049350493500
5092024112010080031467900493504935049350493500
5102024112010070031467900493504935049350493500
5112024112010060031467900493504935049350493501
5122024112010050031418550493504935049350493500
5132024112010040031418550493504935049350493500
51420241120100300314185504935049350493504935025
5152024112010020030184800493504935049350493502
51620241120100100300861004935049350493504935010
5172024112010000029592600493504935049350493500
5182024112009590029592600493504935049350493502
51920241120095800294939004925049350493504925011
52020241120095700289511504935049300493504930031
5212024112009560027421350492504925049250492500
5222024112009550027421350492504925049250492500
5232024112009540027421350492504925049250492500
5242024112009530027421350492504925049250492502
5252024112009520027322850492004920049200492000
52620241120095100273228504920049200492004920061
52720241120095000243216504925049250492504925048
5282024112009490021957650493504935049350493502
5292024112009480021858950493504935049350493500
53020241120094700218589504935049300493504930050
5312024112009460019393900494004940049400494000
5322024112009450019393900494004940049400494001
5332024112009440019344500493004930049300493000
5342024112009430019344500493004930049300493000
5352024112009420019344500493004925049300492502
5362024112009410019245950492504925049250492502
53720241120094000191474504925049350493504925032
5382024112009390017571350493004930049300493000
53920241120093800175713504930049350493504930015
5402024112009370016831650492504925049250492500
5412024112009360016831650492504925049250492500
5422024112009350016831650492504920049250492002
5432024112009340016733200492004920049200492000
5442024112009330016733200492004920049200492000
54520241120093200167332004920049200492004920011
5462024112009310016192000492504925049250492500
5472024112009300016192000492504925049250492500
54820241120092900161920004925049350493504920054
5492024112009280013532150494504940049450494004
5502024112009270013334500494004940049400494001
5512024112009260013285100495004950049500495002
5522024112009250013186100495004950049500495001
553202411200924001313660049400496504965049400118
554202411200923007296550495004950049500495000
555202411200922007296550495004950049500495000
556202411200921007296550495004950049500495000
557202411200920007296550495004950049500495000
5582024112009190072965504950049500495004950012
5592024112009180067025504955049550495504955013
560202411200917006058400495504955049550495501
561202411200916006008850496004960049600496001
562202411200915005959250496504965049650496500
563202411200914005959250496504965049650496500
5642024112009130059592504965049650496504965096
565202411200912001192850496004960049600496005
56620241120091100944850496504965049650496500
56720241120091000944850496504965049650496502
56820241120090900845550496004960049600496000
56920241120090800845550496004960049600496000
570202411200907008455504960049650496504960012
57120241120090600250000500005000050000500000
57220241120090500250000500005000050000500000
57320241120090400250000500005000050000500000
57420241120090300250000500005000050000500000
57520241120090200250000500005000050000500000
57620241120090100250000500005000050000500000
57720241120090000250000500005000050000500005