Files
KissMeData/258050/min/candle-20241129.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202411292102002180495251251251251450
32024112921010021804952512512512510
42024112921000021804952512512512510
52024112920590021804952512512512510
62024112920580021804952512512512510
72024112920570021804952512512512510
82024112920560021804952512512512510
92024112920550021804952512512512510
102024112920540021804952512512512510
112024112920530021804952512512512510
122024112920520021804952512512512510
132024112920510021804952512512512510
142024112920500021804952512512512510
152024112920490021804952512512512510
162024112920480021804952512512512510
172024112920470021804952512512512510
182024112920460021804952512512512510
192024112920450021804952512512512510
202024112920440021804952512512512510
212024112920430021804952512512512510
222024112920420021804952512512512510
232024112920410021804952512512512510
242024112920400021804952512512512510
252024112920390021804952512512512510
262024112920380021804952512512512510
272024112920370021804952512512512510
282024112920360021804952512512512510
292024112920350021804952512512512510
302024112920340021804952512512512510
312024112920330021804952512512512510
32202411292032002180495251251251251450
332024112920310021804952512512512510
342024112920300021804952512512512510
352024112920290021804952512512512510
362024112920280021804952512512512510
372024112920270021804952512512512510
382024112920260021804952512512512510
392024112920250021804952512512512510
402024112920240021804952512512512510
412024112920230021804952512512512510
422024112920220021804952512512512510
432024112920210021804952512512512510
442024112920200021804952512512512510
452024112920190021804952512512512510
462024112920180021804952512512512510
472024112920170021804952512512512510
482024112920160021804952512512512510
492024112920150021804952512512512510
502024112920140021804952512512512510
512024112920130021804952512512512510
522024112920120021804952512512512510
532024112920110021804952512512512510
542024112920100021804952512512512510
552024112920090021804952512512512510
562024112920080021804952512512512510
572024112920070021804952512512512510
582024112920060021804952512512512510
592024112920050021804952512512512510
602024112920040021804952512512512510
612024112920030021804952512512512510
62202411292002002180495251251251251450
632024112920010021804952512512512510
642024112920000021804952512512512510
652024112919590021804952512512512510
662024112919580021804952512512512510
672024112919570021804952512512512510
682024112919560021804952512512512510
692024112919550021804952512512512510
702024112919540021804952512512512510
712024112919530021804952512512512510
722024112919520021804952512512512510
732024112919510021804952512512512510
742024112919500021804952512512512510
752024112919490021804952512512512510
762024112919480021804952512512512510
772024112919470021804952512512512510
782024112919460021804952512512512510
792024112919450021804952512512512510
802024112919440021804952512512512510
812024112919430021804952512512512510
822024112919420021804952512512512510
832024112919410021804952512512512510
842024112919400021804952512512512510
852024112919390021804952512512512510
862024112919380021804952512512512510
872024112919370021804952512512512510
882024112919360021804952512512512510
892024112919350021804952512512512510
902024112919340021804952512512512510
912024112919330021804952512512512510
92202411291932002180495251251251251450
932024112919310021804952512512512510
942024112919300021804952512512512510
952024112919290021804952512512512510
962024112919280021804952512512512510
972024112919270021804952512512512510
982024112919260021804952512512512510
992024112919250021804952512512512510
1002024112919240021804952512512512510
1012024112919230021804952512512512510
1022024112919220021804952512512512510
1032024112919210021804952512512512510
1042024112919200021804952512512512510
1052024112919190021804952512512512510
1062024112919180021804952512512512510
1072024112919170021804952512512512510
1082024112919160021804952512512512510
1092024112919150021804952512512512510
1102024112919140021804952512512512510
1112024112919130021804952512512512510
1122024112919120021804952512512512510
1132024112919110021804952512512512510
1142024112919100021804952512512512510
1152024112919090021804952512512512510
1162024112919080021804952512512512510
1172024112919070021804952512512512510
1182024112919060021804952512512512510
1192024112919050021804952512512512510
1202024112919040021804952512512512510
1212024112919030021804952512512512510
122202411291902002180495251251251251450
1232024112919010021804952512512512510
1242024112919000021804952512512512510
1252024112918590021804952512512512510
1262024112918580021804952512512512510
1272024112918570021804952512512512510
1282024112918560021804952512512512510
1292024112918550021804952512512512510
1302024112918540021804952512512512510
1312024112918530021804952512512512510
1322024112918520021804952512512512510
1332024112918510021804952512512512510
1342024112918500021804952512512512510
1352024112918490021804952512512512510
1362024112918480021804952512512512510
1372024112918470021804952512512512510
1382024112918460021804952512512512510
1392024112918450021804952512512512510
1402024112918440021804952512512512510
1412024112918430021804952512512512510
1422024112918420021804952512512512510
1432024112918410021804952512512512510
1442024112918400021804952512512512510
1452024112918390021804952512512512510
1462024112918380021804952512512512510
1472024112918370021804952512512512510
1482024112918360021804952512512512510
1492024112918350021804952512512512510
1502024112918340021804952512512512510
1512024112918330021804952512512512510
152202411291832002180495251251251251450
1532024112918310021804952512512512510
1542024112918300021804952512512512510
1552024112918290021804952512512512510
1562024112918280021804952512512512510
1572024112918270021804952512512512510
1582024112918260021804952512512512510
1592024112918250021804952512512512510
1602024112918240021804952512512512510
1612024112918230021804952512512512510
1622024112918220021804952512512512510
1632024112918210021804952512512512510
1642024112918200021804952512512512510
1652024112918190021804952512512512510
1662024112918180021804952512512512510
1672024112918170021804952512512512510
1682024112918160021804952512512512510
1692024112918150021804952512512512510
1702024112918140021804952512512512510
1712024112918130021804952512512512510
1722024112918120021804952512512512510
1732024112918110021804952512512512510
1742024112918100021804952512512512510
1752024112918090021804952512512512510
1762024112918080021804952512512512510
1772024112918070021804952512512512510
1782024112918060021804952512512512510
1792024112918050021804952512512512510
1802024112918040021804952512512512510
1812024112918030021804952512512512510
182202411291802002180495251251251251450
1832024112918010021804952512512512510
1842024112918000021804952512512512510
1852024112917590021804952512512512510
1862024112917580021804952512512512510
1872024112917570021804952512512512510
1882024112917560021804952512512512510
1892024112917550021804952512512512510
1902024112917540021804952512512512510
1912024112917530021804952512512512510
1922024112917520021804952512512512510
1932024112917510021804952512512512510
1942024112917500021804952512512512510
1952024112917490021804952512512512510
1962024112917480021804952512512512510
1972024112917470021804952512512512510
1982024112917460021804952512512512510
1992024112917450021804952512512512510
2002024112917440021804952512512512510
2012024112917430021804952512512512510
2022024112917420021804952512512512510
2032024112917410021804952512512512510
2042024112917400021804952512512512510
2052024112917390021804952512512512510
2062024112917380021804952512512512510
2072024112917370021804952512512512510
2082024112917360021804952512512512510
2092024112917350021804952512512512510
2102024112917340021804952512512512510
2112024112917330021804952512512512510
212202411291732002180495251251251251450
2132024112917310021804952512512512510
2142024112917300021804952512512512510
2152024112917290021804952512512512510
2162024112917280021804952512512512510
2172024112917270021804952512512512510
2182024112917260021804952512512512510
2192024112917250021804952512512512510
2202024112917240021804952512512512510
2212024112917230021804952512512512510
2222024112917220021804952512512512510
2232024112917210021804952512512512510
2242024112917200021804952512512512510
2252024112917190021804952512512512510
2262024112917180021804952512512512510
2272024112917170021804952512512512510
2282024112917160021804952512512512510
2292024112917150021804952512512512510
2302024112917140021804952512512512510
2312024112917130021804952512512512510
2322024112917120021804952512512512510
2332024112917110021804952512512512510
2342024112917100021804952512512512510
2352024112917090021804952512512512510
2362024112917080021804952512512512510
2372024112917070021804952512512512510
2382024112917060021804952512512512510
2392024112917050021804952512512512510
2402024112917040021804952512512512510
2412024112917030021804952512512512510
242202411291702002180495251251251251450
2432024112917010021804952512512512510
2442024112917000021804952512512512510
2452024112916590021804952512512512510
2462024112916580021804952512512512510
2472024112916570021804952512512512510
2482024112916560021804952512512512510
2492024112916550021804952512512512510
2502024112916540021804952512512512510
2512024112916530021804952512512512510
2522024112916520021804952512512512510
2532024112916510021804952512512512510
2542024112916500021804952512512512510
2552024112916490021804952512512512510
2562024112916480021804952512512512510
2572024112916470021804952512512512510
2582024112916460021804952512512512510
2592024112916450021804952512512512510
2602024112916440021804952512512512510
2612024112916430021804952512512512510
2622024112916420021804952512512512510
2632024112916410021804952512512512510
2642024112916400021804952512512512510
2652024112916390021804952512512512510
2662024112916380021804952512512512510
2672024112916370021804952512512512510
2682024112916360021804952512512512510
2692024112916350021804952512512512510
2702024112916340021804952512512512510
2712024112916330021804952512512512510
272202411291632002180495251251251251450
2732024112916310021804952512512512510
2742024112916300021804952512512512510
2752024112916290021804952512512512510
2762024112916280021804952512512512510
2772024112916270021804952512512512510
2782024112916260021804952512512512510
2792024112916250021804952512512512510
2802024112916240021804952512512512510
2812024112916230021804952512512512510
2822024112916220021804952512512512510
2832024112916210021804952512512512510
2842024112916200021804952512512512510
2852024112916190021804952512512512510
2862024112916180021804952512512512510
2872024112916170021804952512512512510
2882024112916160021804952512512512510
2892024112916150021804952512512512510
2902024112916140021804952512512512510
2912024112916130021804952512512512510
2922024112916120021804952512512512510
2932024112916110021804952512512512510
2942024112916100021804952512512512510
2952024112916090021804952512512512510
2962024112916080021804952512512512510
2972024112916070021804952512512512510
2982024112916060021804952512512512510
2992024112916050021804952512512512510
3002024112916040021804952512512512510
3012024112916030021804952512512512510
302202411291602002180495251251251251450
3032024112916010021804952512512512510
3042024112916000021804952512512512510
3052024112915590021804952512512512510
3062024112915580021804952512512512510
3072024112915570021804952512512512510
3082024112915560021804952512512512510
3092024112915550021804952512512512510
3102024112915540021804952512512512510
3112024112915530021804952512512512510
3122024112915520021804952512512512510
3132024112915510021804952512512512510
3142024112915500021804952512512512510
3152024112915490021804952512512512510
3162024112915480021804952512512512510
3172024112915470021804952512512512510
3182024112915460021804952512512512510
3192024112915450021804952512512512510
3202024112915440021804952512512512510
3212024112915430021804952512512512510
3222024112915420021804952512512512510
3232024112915410021804952512512512510
3242024112915400021804952512512512510
3252024112915390021804952512512512510
3262024112915380021804952512512512510
3272024112915370021804952512512512510
3282024112915360021804952512512512510
3292024112915350021804952512512512510
3302024112915340021804952512512512510
331202411291533002180495251251251251450
332202411291532002180495251251251251450
3332024112915310020675453213213213210
3342024112915300020675453213213213210
3352024112915290020675453213213213210
3362024112915280020675453213213213210
3372024112915270020675453213213213210
3382024112915260020675453213213213210
3392024112915250020675453213213213210
3402024112915240020675453213213213210
3412024112915230020675453213213213210
3422024112915220020675453213213213210
3432024112915210020675453213213213210
3442024112915200020675453213213213210
3452024112915190020675453213213213210
3462024112915180020675453213213213210
3472024112915170020675453213213213210
3482024112915160020675453213213213210
3492024112915150020675453213213213210
3502024112915140020675453213213213210
3512024112915130020675453213213213210
3522024112915120020675453213213213210
3532024112915110020675453213213213210
3542024112915100020675453213213213210
3552024112915090020675453213213213210
3562024112915080020675453213213213210
3572024112915070020675453213213213214
3582024112915060020662613203203203200
3592024112915050020662613203203203200
3602024112915040020662613203203203200
3612024112915030020662613203203203200
3622024112915020020662613203203203200
3632024112915010020662613203203203200
3642024112915000020662613203203203200
3652024112914590020662613203203203200
3662024112914580020662613203203203200
3672024112914570020662613203203203200
3682024112914560020662613203203203200
3692024112914550020662613203203203200
3702024112914540020662613203203203200
3712024112914530020662613203203203200
3722024112914520020662613203203203200
3732024112914510020662613203203203200
3742024112914500020662613203203203200
3752024112914490020662613203203203200
3762024112914480020662613203203203200
3772024112914470020662613203203203200
3782024112914460020662613203203203200
3792024112914450020662613203203203200
3802024112914440020662613203203203200
3812024112914430020662613203203203200
3822024112914420020662613203203203200
3832024112914410020662613203203203200
3842024112914400020662613203203203200
3852024112914390020662613203203203200
3862024112914380020662613203203203200
3872024112914370020662613203203203200
3882024112914360020662613203203203200
3892024112914350020662613203203203200
3902024112914340020662613203203203200
3912024112914330020662613203203203200
3922024112914320020662613203203203200
3932024112914310020662613203203203200
3942024112914300020662613203203203200
3952024112914290020662613203203203200
3962024112914280020662613203203203200
3972024112914270020662613203203203200
3982024112914260020662613203203203200
3992024112914250020662613203203203200
4002024112914240020662613203203203200
4012024112914230020662613203203203200
4022024112914220020662613203203203200
4032024112914210020662613203203203200
4042024112914200020662613203203203200
4052024112914190020662613203203203200
4062024112914180020662613203203203200
4072024112914170020662613203203203200
4082024112914160020662613203203203200
4092024112914150020662613203203203200
4102024112914140020662613203203203200
4112024112914130020662613203203203200
4122024112914120020662613203203203200
4132024112914110020662613203203203200
4142024112914100020662613203203203200
4152024112914090020662613203203203200
4162024112914080020662613203203203200
4172024112914070020662613203203203200
4182024112914060020662613203203203200
4192024112914050020662613203203203200
4202024112914040020662613203203203200
4212024112914030020662613203203203200
4222024112914020020662613203203203200
4232024112914010020662613203203203200
4242024112914000020662613203203203200
4252024112913590020662613203203203200
4262024112913580020662613203183203186408
42720241129135700227172942942942940
42820241129135600227172942942942940
42920241129135500227172942942942940
43020241129135400227172942942942940
43120241129135300227172942942942940
43220241129135200227172942942942940
43320241129135100227172942942942940
43420241129135000227172942942942940
43520241129134900227172942942942940
43620241129134800227172942942942940
43720241129134700227172942942942940
43820241129134600227172942942942940
43920241129134500227172942942942940
44020241129134400227172942942942940
44120241129134300227172942942942940
44220241129134200227172942942942940
44320241129134100227172942942942940
44420241129134000227172942942942940
44520241129133900227172942942942940
44620241129133800227172942942942940
44720241129133700227172942942942940
44820241129133600227172942942942940
44920241129133500227172942942942940
45020241129133400227172942942942940
45120241129133300227172942942942940
45220241129133200227172942942942940
45320241129133100227172942942942940
45420241129133000227172942942942940
45520241129132900227172942942942940
45620241129132800227172942942942940
45720241129132700227172942942942940
45820241129132600227172942942942940
45920241129132500227172942942942940
46020241129132400227172942942942940
46120241129132300227172942942942940
46220241129132200227172942942942940
46320241129132100227172942942942940
46420241129132000227172942942942940
46520241129131900227172942942942940
46620241129131800227172942942942940
46720241129131700227172942942942940
46820241129131600227172942942942940
46920241129131500227172942942942940
47020241129131400227172942942942940
47120241129131300227172942942942940
47220241129131200227172942942942940
47320241129131100227172942942942940
47420241129131000227172942942942940
47520241129130900227172942942942940
47620241129130800227172942942942940
47720241129130700227172942942942940
47820241129130600227172942942942940
47920241129130500227172942942942940
48020241129130400227172942942942940
48120241129130300227172942942942940
48220241129130200227172942942942940
48320241129130100227172942942942940
48420241129130000227172942942942940
48520241129125900227172942942942940
48620241129125800227172942942942940
48720241129125700227172942942942940
48820241129125600227172942942942940
48920241129125500227172942942942940
49020241129125400227172942942942940
49120241129125300227172942942942940
49220241129125200227172942942942940
49320241129125100227172942942942940
49420241129125000227172942942942940
49520241129124900227172942942942940
49620241129124800227172942942942940
49720241129124700227172942942942940
49820241129124600227172942942942940
49920241129124500227172942942942940
50020241129124400227172942942942940
50120241129124300227172942942942940
50220241129124200227172942942942940
50320241129124100227172942942942940
50420241129124000227172942942942940
50520241129123900227172942942942940
50620241129123800227172942942942940
50720241129123700227172942942942940
50820241129123600227172942942942940
50920241129123500227172942942942940
51020241129123400227172942942942940
51120241129123300227172942942942940
51220241129123200227172942942942940
51320241129123100227172942942942940
51420241129123000227172942942942940
51520241129122900227172942942942940
51620241129122800227172942942942940
51720241129122700227172942942942940
51820241129122600227172942942942940
51920241129122500227172942942942940
52020241129122400227172942942942940
52120241129122300227172942942942940
52220241129122200227172942942942940
52320241129122100227172942942942940
52420241129122000227172942942942940
52520241129121900227172942942942940
52620241129121800227172942942942940
52720241129121700227172942942942940
52820241129121600227172942942942940
52920241129121500227172942942942940
53020241129121400227172942942942940
53120241129121300227172942942942940
53220241129121200227172942942942940
53320241129121100227172942942942940
53420241129121000227172942942942940
53520241129120900227172942942942940
53620241129120800227172942942942940
53720241129120700227172942942942940
53820241129120600227172942942942940
53920241129120500227172942942942940
54020241129120400227172942942942940
54120241129120300227172942942942940
54220241129120200227172942942942940
54320241129120100227172942942942940
54420241129120000227172942942942940
54520241129115900227172942942942940
54620241129115800227172942942942940
54720241129115700227172942942942940
54820241129115600227172942942942940
54920241129115500227172942942942940
55020241129115400227172942942942940
55120241129115300227172942942942940
55220241129115200227172942942942940
55320241129115100227172942942942940
55420241129115000227172942942942940
55520241129114900227172942942942940
55620241129114800227172942942942940
55720241129114700227172942942942940
55820241129114600227172942942942940
55920241129114500227172942942942940
56020241129114400227172942942942940
56120241129114300227172942942942940
56220241129114200227172942942942940
56320241129114100227172942942942940
56420241129114000227172942942942940
56520241129113900227172942942942940
56620241129113800227172942942942940
56720241129113700227172942942942940
56820241129113600227172942942942940
56920241129113500227172942942942940
57020241129113400227172942942942940
57120241129113300227172942942942940
57220241129113200227172942942942940
57320241129113100227172942942942940
57420241129113000227172942942942940
57520241129112900227172942942942940
57620241129112800227172942942942940
57720241129112700227172942942942940
57820241129112600227172942942942940
57920241129112500227172942942942940
58020241129112400227172942942942940
58120241129112300227172942942942940
58220241129112200227172942942942940
58320241129112100227172942942942940
58420241129112000227172942942942940
58520241129111900227172942942942940
58620241129111800227172942942942940
58720241129111700227172942942942940
58820241129111600227172942942942940
58920241129111500227172942942942940
59020241129111400227172942942942940
59120241129111300227172942942942940
59220241129111200227172942942942940
59320241129111100227172942942942940
59420241129111000227172942942942940
59520241129110900227172942942942940
59620241129110800227172942942942940
59720241129110700227172942942942940
59820241129110600227172942942942940
59920241129110500227172942942942940
60020241129110400227172942942942940
60120241129110300227172942942942940
60220241129110200227172942942942940
60320241129110100227172942942942940
60420241129110000227172942942942940
60520241129105900227172942942942940
60620241129105800227172942942942940
60720241129105700227172942942942940
60820241129105600227172942942942940
60920241129105500227172942942942940
61020241129105400227172942942942940
61120241129105300227172942942942940
61220241129105200227172942942942940
61320241129105100227172942942942940
61420241129105000227172942942942940
61520241129104900227172942942942940
61620241129104800227172942942942940
61720241129104700227172942942942940
61820241129104600227172942942942940
61920241129104500227172942942942940
62020241129104400227172942942942940
62120241129104300227172942942942940
62220241129104200227172942942942940
62320241129104100227172942942942940
62420241129104000227172942942942940
62520241129103900227172942942942940
62620241129103800227172942942942940
62720241129103700227172942942942940
62820241129103600227172942942942940
62920241129103500227172942942942940
63020241129103400227172942942942940
63120241129103300227172942942942940
63220241129103200227172942942942940
63320241129103100227172942942942940
63420241129103000227172942942942940
63520241129102900227172942942942940
63620241129102800227172942942942940
63720241129102700227172942942942940
63820241129102600227172942942942940
63920241129102500227172942942942940
64020241129102400227172942942942940
64120241129102300227172942942942940
64220241129102200227172942942942940
64320241129102100227172942942942940
64420241129102000227172942942942940
64520241129101900227172942942942940
64620241129101800227172942942942940
64720241129101700227172942942942940
64820241129101600227172942942942940
64920241129101500227172942942942940
65020241129101400227172942942942940
65120241129101300227172942942942940
65220241129101200227172942942942940
65320241129101100227172942942942940
65420241129101000227172942942942940
65520241129100900227172942942942940
65620241129100800227172942942942940
65720241129100700227172942942942940
65820241129100600227172942942942940
65920241129100500227172942942942940
660202411291004002271729432332329412
66120241129100300190903333333333330
66220241129100200190903333333333330
66320241129100100190903333333333330
66420241129100000190903333333333330
66520241129095900190903333333333330
66620241129095800190903333333333330
66720241129095700190903333333333331
66820241129095600187573343343343340
66920241129095500187573343343343340
67020241129095400187573343343343340
67120241129095300187573343343343340
67220241129095200187573343343343340
67320241129095100187573343343343340
67420241129095000187573343343343340
67520241129094900187573343333343332
67620241129094800180903343343343340
67720241129094700180903343343343340
67820241129094600180903343343343340
67920241129094500180903343343343340
68020241129094400180903343343343340
68120241129094300180903343343343340
68220241129094200180903343343343340
68320241129094100180903343343343340
68420241129094000180903343343343340
68520241129093900180903343343343340
68620241129093800180903343343343340
68720241129093700180903343343343340
68820241129093600180903343343343340
68920241129093500180903343343343340
69020241129093400180903343343343340
69120241129093300180903343343343340
69220241129093200180903343343343340
69320241129093100180903343343343340
69420241129093000180903343343343340
69520241129092900180903343343343340
69620241129092800180903343343343340
69720241129092700180903343343343340
69820241129092600180903343343343340
69920241129092500180903343343343340
70020241129092400180903343343343340
70120241129092300180903343343343340
70220241129092200180903343343343340
70320241129092100180903343343343340
70420241129092000180903343343343340
70520241129091900180903343343343340
70620241129091800180903343343343340
70720241129091700180903343343343340
70820241129091600180903343343343340
70920241129091500180903343343343341
71020241129091400177563353353353350
71120241129091300177563353353353350
71220241129091200177563353353353350
71320241129091100177563353353353352
71420241129091000170863353353353350
71520241129090900170863353353353350
716202411290908001708633533533533550
717202411290907003363363363363360
718202411290906003363363363363360
719202411290905003363363363363360
720202411290904003363363363363360
721202411290903003363363363363360
722202411290902003363363363363360
723202411290901003363363363363361
7242024112909000002932932932930