Files
KissMeData/027040/min/candle-20241120.csv

26 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241120191000193921022512512512517205
320241120190900193921022512512512510
420241120190800193921022512512512510
520241120190700193921022512512512510
620241120190600193921022512512512510
720241120190500193921022512512512510
820241120190400193921022512512512510
920241120190300193921022512512512510
1020241120190200193921022512512512510
1120241120190100193921022512512512510
1220241120190000193921022512512512510
1320241120185900193921022512512512510
1420241120185800193921022512512512510
1520241120185700193921022512512512510
1620241120185600193921022512512512510
1720241120185500193921022512512512510
1820241120185400193921022512512512510
1920241120185300193921022512512512510
2020241120185200193921022512512512510
2120241120185100193921022512512512510
2220241120185000193921022512512512510
2320241120184900193921022512512512510
2420241120184800193921022512512512510
2520241120184700193921022512512512510
2620241120184600193921022512512512510
2720241120184500193921022512512512510
2820241120184400193921022512512512510
2920241120184300193921022512512512510
3020241120184200193921022512512512510
3120241120184100193921022512512512510
3220241120184000193921022512512512517205
3320241120183900193921022512512512510
3420241120183800193921022512512512510
3520241120183700193921022512512512510
3620241120183600193921022512512512510
3720241120183500193921022512512512510
3820241120183400193921022512512512510
3920241120183300193921022512512512510
4020241120183200193921022512512512510
4120241120183100193921022512512512510
4220241120183000193921022512512512510
4320241120182900193921022512512512510
4420241120182800193921022512512512510
4520241120182700193921022512512512510
4620241120182600193921022512512512510
4720241120182500193921022512512512510
4820241120182400193921022512512512510
4920241120182300193921022512512512510
5020241120182200193921022512512512510
5120241120182100193921022512512512510
5220241120182000193921022512512512510
5320241120181900193921022512512512510
5420241120181800193921022512512512510
5520241120181700193921022512512512510
5620241120181600193921022512512512510
5720241120181500193921022512512512510
5820241120181400193921022512512512510
5920241120181300193921022512512512510
6020241120181200193921022512512512510
6120241120181100193921022512512512510
6220241120181000193921022512512512517205
6320241120180900193921022512512512510
6420241120180800193921022512512512510
6520241120180700193921022512512512510
6620241120180600193921022512512512510
6720241120180500193921022512512512510
6820241120180400193921022512512512510
6920241120180300193921022512512512510
7020241120180200193921022512512512510
7120241120180100193921022512512512510
7220241120180000193921022512512512510
7320241120175900193921022512512512510
7420241120175800193921022512512512510
7520241120175700193921022512512512510
7620241120175600193921022512512512510
7720241120175500193921022512512512510
7820241120175400193921022512512512510
7920241120175300193921022512512512510
8020241120175200193921022512512512510
8120241120175100193921022512512512510
8220241120175000193921022512512512510
8320241120174900193921022512512512510
8420241120174800193921022512512512510
8520241120174700193921022512512512510
8620241120174600193921022512512512510
8720241120174500193921022512512512510
8820241120174400193921022512512512510
8920241120174300193921022512512512510
9020241120174200193921022512512512510
9120241120174100193921022512512512510
9220241120174000193921022512512512517205
9320241120173900193921022512512512510
9420241120173800193921022512512512510
9520241120173700193921022512512512510
9620241120173600193921022512512512510
9720241120173500193921022512512512510
9820241120173400193921022512512512510
9920241120173300193921022512512512510
10020241120173200193921022512512512510
10120241120173100193921022512512512510
10220241120173000193921022512512512510
10320241120172900193921022512512512510
10420241120172800193921022512512512510
10520241120172700193921022512512512510
10620241120172600193921022512512512510
10720241120172500193921022512512512510
10820241120172400193921022512512512510
10920241120172300193921022512512512510
11020241120172200193921022512512512510
11120241120172100193921022512512512510
11220241120172000193921022512512512510
11320241120171900193921022512512512510
11420241120171800193921022512512512510
11520241120171700193921022512512512510
11620241120171600193921022512512512510
11720241120171500193921022512512512510
11820241120171400193921022512512512510
11920241120171300193921022512512512510
12020241120171200193921022512512512510
12120241120171100193921022512512512510
12220241120171000193921022512512512517205
12320241120170900193921022512512512510
12420241120170800193921022512512512510
12520241120170700193921022512512512510
12620241120170600193921022512512512510
12720241120170500193921022512512512510
12820241120170400193921022512512512510
12920241120170300193921022512512512510
13020241120170200193921022512512512510
13120241120170100193921022512512512510
13220241120170000193921022512512512510
13320241120165900193921022512512512510
13420241120165800193921022512512512510
13520241120165700193921022512512512510
13620241120165600193921022512512512510
13720241120165500193921022512512512510
13820241120165400193921022512512512510
13920241120165300193921022512512512510
14020241120165200193921022512512512510
14120241120165100193921022512512512510
14220241120165000193921022512512512510
14320241120164900193921022512512512510
14420241120164800193921022512512512510
14520241120164700193921022512512512510
14620241120164600193921022512512512510
14720241120164500193921022512512512510
14820241120164400193921022512512512510
14920241120164300193921022512512512510
15020241120164200193921022512512512510
15120241120164100193921022512512512510
15220241120164000193921022512512512517205
15320241120163900193921022512512512510
15420241120163800193921022512512512510
15520241120163700193921022512512512510
15620241120163600193921022512512512510
15720241120163500193921022512512512510
15820241120163400193921022512512512510
15920241120163300193921022512512512510
16020241120163200193921022512512512510
16120241120163100193921022512512512510
16220241120163000193921022512512512510
16320241120162900193921022512512512510
16420241120162800193921022512512512510
16520241120162700193921022512512512510
16620241120162600193921022512512512510
16720241120162500193921022512512512510
16820241120162400193921022512512512510
16920241120162300193921022512512512510
17020241120162200193921022512512512510
17120241120162100193921022512512512510
17220241120162000193921022512512512510
17320241120161900193921022512512512510
17420241120161800193921022512512512510
17520241120161700193921022512512512510
17620241120161600193921022512512512510
17720241120161500193921022512512512510
17820241120161400193921022512512512510
17920241120161300193921022512512512510
18020241120161200193921022512512512510
18120241120161100193921022512512512510
18220241120161000193921022512512512517205
18320241120160900193921022512512512510
18420241120160800193921022512512512510
18520241120160700193921022512512512510
18620241120160600193921022512512512510
18720241120160500193921022512512512510
18820241120160400193921022512512512510
18920241120160300193921022512512512510
19020241120160200193921022512512512510
19120241120160100193921022512512512510
19220241120160000193921022512512512510
19320241120155900193921022512512512510
19420241120155800193921022512512512510
19520241120155700193921022512512512510
19620241120155600193921022512512512510
19720241120155500193921022512512512510
19820241120155400193921022512512512510
19920241120155300193921022512512512510
20020241120155200193921022512512512510
20120241120155100193921022512512512510
20220241120155000193921022512512512510
20320241120154900193921022512512512510
20420241120154800193921022512512512510
20520241120154700193921022512512512510
20620241120154600193921022512512512510
20720241120154500193921022512512512510
20820241120154400193921022512512512510
20920241120154300193921022512512512510
21020241120154200193921022512512512510
21120241120154100193921022512512512510
21220241120154000193921022512512512517205
21320241120153900193921022512512512510
21420241120153800193921022512512512510
21520241120153700193921022512512512510
21620241120153600193921022512512512510
21720241120153500193921022512512512510
21820241120153400193921022512512512510
21920241120153300193921022512512512510
22020241120153200193921022512512512510
22120241120153100193921022512512512510
22220241120153000193921022512512512517205
22320241120152900175836472512512512510
22420241120152800175836472512512512510
22520241120152700175836472512512512510
22620241120152600175836472512512512510
22720241120152500175836472512512512510
22820241120152400175836472512512512510
22920241120152300175836472512512512510
23020241120152200175836472512512512510
23120241120152100175836472512512512510
23220241120152000175836472512512512510
23320241120151900175836472512512512511000
23420241120151800173326472512512512510
23520241120151700173326472512492512491800
23620241120151600168831192502502502502
23720241120151500168826192512512512510
23820241120151400168826192512512512510
23920241120151300168826192512512512511
24020241120151200168823682512512512510
24120241120151100168823682512512512510
24220241120151000168823682512502512502
24320241120150900168818672492492492490
24420241120150800168818672492492492490
24520241120150700168818672492492492490
24620241120150600168818672492492492494100
24720241120150500158609672492492492490
24820241120150400158609672492492492490
24920241120150300158609672492492492490
25020241120150200158609672492492492490
25120241120150100158609672492492492490
25220241120150000158609672492492492490
25320241120145900158609672492492492490
2542024112014580015860967249248249248470
25520241120145700157444062482482482480
25620241120145600157444062482482482481008
25720241120145500154944222482482482480
25820241120145400154944222482482482481008
25920241120145300152444382482482482481008
26020241120145200149944542482482482480
26120241120145100149944542482482482487
26220241120145000149927182482482482481001
26320241120144900147444702492492492490
26420241120144800147444702492492492490
26520241120144700147444702492492492490
26620241120144600147444702492492492490
26720241120144500147444702492492492490
26820241120144400147444702492492492490
26920241120144300147444702492492492490
27020241120144200147444702492492492490
27120241120144100147444702492492492490
27220241120144000147444702492492492490
27320241120143900147444702492492492490
27420241120143800147444702492492492490
27520241120143700147444702492492492490
27620241120143600147444702492492492490
27720241120143500147444702492492492490
27820241120143400147444702492492492490
2792024112014330014744470249249249249500
2802024112014320014619970249249249249400
28120241120143100145203702492492492490
28220241120143000145203702492492492490
28320241120142900145203702492492492490
28420241120142800145203702492492492490
28520241120142700145203702492492492490
28620241120142600145203702492492492490
28720241120142500145203702492492492490
28820241120142400145203702492492492490
28920241120142300145203702492492492490
2902024112014220014520370249249249249197
291202411201421001447131724924924924913
292202411201420001446808024924924924911
293202411201419001446534124924924924950
294202411201418001445289124924924924930
2952024112014170014445421249249249249100
29620241120141600144205212492492492490
29720241120141500144205212492492492490
29820241120141400144205212492492492490
29920241120141300144205212492492492490
30020241120141200144205212492492492490
30120241120141100144205212492492492490
30220241120141000144205212492492492490
30320241120140900144205212492492492491
30420241120140800144202722442442442440
30520241120140700144202722442442442440
30620241120140600144202722442442442440
30720241120140500144202722442442442440
30820241120140400144202722442442442440
30920241120140300144202722442442442440
31020241120140200144202722442442442440
31120241120140100144202722442442442440
31220241120140000144202722442442442440
31320241120135900144202722442442442440
314202411201358001442027224424524524410000
31520241120135700119785512492492492490
31620241120135600119785512492492492490
31720241120135500119785512492492492490
31820241120135400119785512492492492490
31920241120135300119785512492492492490
32020241120135200119785512492492492490
32120241120135100119785512492492492490
32220241120135000119785512492492492490
32320241120134900119785512492492492490
32420241120134800119785512492492492490
32520241120134700119785512492492492490
32620241120134600119785512492492492490
32720241120134500119785512492492492490
32820241120134400119785512492492492490
32920241120134300119785512492492492490
33020241120134200119785512492492492490
33120241120134100119785512492492492493
33220241120134000119778042462462462460
33320241120133900119778042462462462460
33420241120133800119778042462462462460
33520241120133700119778042462462462460
336202411201336001197780424624924924610000
3372024112013350095131762532532532530
3382024112013340095131762532532532530
3392024112013330095131762532532532530
3402024112013320095131762532532532530
3412024112013310095131762532532532530
3422024112013300095131762532532532530
3432024112013290095131762532532532530
3442024112013280095131762532532532530
3452024112013270095131762532532532530
3462024112013260095131762532532532530
3472024112013250095131762532532532530
3482024112013240095131762532532532530
3492024112013230095131762532532532530
3502024112013220095131762532532532530
3512024112013210095131762532532532530
3522024112013200095131762532532532530
3532024112013190095131762532532532530
3542024112013180095131762532532532530
3552024112013170095131762532532532530
35620241120131600951317625325325325311
3572024112013150095103932532532532530
3582024112013140095103932532532532530
3592024112013130095103932532532532530
3602024112013120095103932532532532530
3612024112013110095103932532532532530
3622024112013100095103932532532532530
3632024112013090095103932532532532530
3642024112013080095103932532532532530
3652024112013070095103932532532532530
3662024112013060095103932532532532530
3672024112013050095103932532532532530
3682024112013040095103932532532532530
3692024112013030095103932532532532530
3702024112013020095103932532532532530
3712024112013010095103932532532532530
3722024112013000095103932532532532531
3732024112012590095101402532532532530
3742024112012580095101402532532532530
3752024112012570095101402532532532530
3762024112012560095101402532532532530
3772024112012550095101402532532532530
3782024112012540095101402532532532530
3792024112012530095101402532532532530
3802024112012520095101402532532532531
3812024112012510095098872502502502500
3822024112012500095098872502502502500
3832024112012490095098872502502502500
38420241120124800950988725025225224818301
3852024112012470049513082542542542540
3862024112012460049513082542542542540
3872024112012450049513082542542542540
3882024112012440049513082542542542540
38920241120124300495130825425425425460
3902024112012420049360682542542542540
3912024112012410049360682542542542540
3922024112012400049360682542542542540
3932024112012390049360682542542542540
3942024112012380049360682542542542540
3952024112012370049360682542542542540
3962024112012360049360682542542542540
3972024112012350049360682542542542540
3982024112012340049360682542542542540
3992024112012330049360682542542542540
4002024112012320049360682542542542540
4012024112012310049360682542542542540
4022024112012300049360682542542542540
4032024112012290049360682542542542540
4042024112012280049360682542542542540
4052024112012270049360682542542542540
4062024112012260049360682542542542540
4072024112012250049360682542542542540
4082024112012240049360682542542542540
4092024112012230049360682542542542540
4102024112012220049360682542542542540
4112024112012210049360682542542542540
412202411201220004936068254254254254196
4132024112012190048862842542542542540
4142024112012180048862842542542542540
4152024112012170048862842542542542540
4162024112012160048862842542542542540
4172024112012150048862842542542542540
4182024112012140048862842542542542540
4192024112012130048862842542542542540
4202024112012120048862842542542542540
4212024112012110048862842542542542540
4222024112012100048862842542542542540
4232024112012090048862842542542542540
4242024112012080048862842542542542540
4252024112012070048862842542542542540
4262024112012060048862842542542542540
4272024112012050048862842542542542540
4282024112012040048862842542542542540
4292024112012030048862842542542542540
4302024112012020048862842542542542540
4312024112012010048862842542542542540
4322024112012000048862842542542542540
4332024112011590048862842542542542540
4342024112011580048862842542542542540
4352024112011570048862842542542542540
4362024112011560048862842542542542540
4372024112011550048862842542542542540
4382024112011540048862842542542542540
4392024112011530048862842542542542540
4402024112011520048862842542542542540
4412024112011510048862842542542542540
4422024112011500048862842542542542540
4432024112011490048862842542542542540
4442024112011480048862842542542542540
4452024112011470048862842542542542540
4462024112011460048862842542542542540
4472024112011450048862842542542542540
4482024112011440048862842542542542541
4492024112011430048860302542542542540
4502024112011420048860302542542542540
4512024112011410048860302542542542544
4522024112011400048850142542542542540
4532024112011390048850142542542542540
4542024112011380048850142542542542540
455202411201137004885014254254254254599
4562024112011360047328682552552552550
4572024112011350047328682552552552550
4582024112011340047328682552552552550
4592024112011330047328682552552552550
4602024112011320047328682552552552550
4612024112011310047328682552552552550
4622024112011300047328682552552552550
4632024112011290047328682552552552550
4642024112011280047328682552552552550
4652024112011270047328682552552552550
4662024112011260047328682552552552550
4672024112011250047328682552552552550
4682024112011240047328682552552552550
4692024112011230047328682552552552550
4702024112011220047328682552552552550
4712024112011210047328682552552552550
4722024112011200047328682552552552550
4732024112011190047328682552552552550
4742024112011180047328682552552552550
4752024112011170047328682552552552550
4762024112011160047328682552552552554
4772024112011150047318482562562562560
4782024112011140047318482562562562560
4792024112011130047318482562562562560
4802024112011120047318482562562562560
4812024112011110047318482562532562523275
4822024112011100039013452532532532530
4832024112011090039013452532532532530
4842024112011080039013452532532532530
4852024112011070039013452532532532530
4862024112011060039013452532532532530
4872024112011050039013452532532532530
4882024112011040039013452532532532530
4892024112011030039013452532532532530
4902024112011020039013452532532532530
4912024112011010039013452532532532530
4922024112011000039013452532532532530
4932024112010590039013452532532532530
4942024112010580039013452532532532530
4952024112010570039013452532532532530
4962024112010560039013452532532532530
4972024112010550039013452532532532530
4982024112010540039013452532532532530
4992024112010530039013452532532532530
5002024112010520039013452532532532530
5012024112010510039013452532532532530
5022024112010500039013452532532532530
5032024112010490039013452532532532530
504202411201048003901345253253253253131
5052024112010470038682022532532532530
5062024112010460038682022532532532530
5072024112010450038682022532532532530
5082024112010440038682022532532532535
5092024112010430038669372542542542540
5102024112010420038669372542542542540
5112024112010410038669372542542542540
5122024112010400038669372542542542540
5132024112010390038669372542542542540
5142024112010380038669372542542542540
5152024112010370038669372542542542540
5162024112010360038669372542542542540
5172024112010350038669372542542542540
5182024112010340038669372542542542540
5192024112010330038669372542542542540
5202024112010320038669372542542542540
5212024112010310038669372542542542540
5222024112010300038669372542542542540
5232024112010290038669372542542542540
5242024112010280038669372542542542540
5252024112010270038669372542542542540
5262024112010260038669372542542542540
5272024112010250038669372542542542540
5282024112010240038669372542542542540
5292024112010230038669372542542542540
5302024112010220038669372542542542540
5312024112010210038669372542542542540
5322024112010200038669372542542542540
5332024112010190038669372542542542540
5342024112010180038669372542542542540
5352024112010170038669372542542542540
5362024112010160038669372542542542540
5372024112010150038669372542542542540
5382024112010140038669372542542542540
5392024112010130038669372542542542540
5402024112010120038669372542542542541
5412024112010110038666832542542542541
5422024112010100038664292512512512510
5432024112010090038664292512512512510
5442024112010080038664292512512512510
5452024112010070038664292512512512510
5462024112010060038664292512512512510
5472024112010050038664292512512512510
5482024112010040038664292512512512510
5492024112010030038664292512512512510
5502024112010020038664292512512512510
5512024112010010038664292512512512510
5522024112010000038664292512512512510
5532024112009590038664292512512512510
5542024112009580038664292512512512510
5552024112009570038664292512512512510
556202411200956003866429251251251251130
5572024112009550038337992542542542540
5582024112009540038337992542542542542
5592024112009530038332912542542542540
5602024112009520038332912542552552541066
5612024112009510035625022562562562560
5622024112009500035625022562562562561
5632024112009490035622462552552552550
5642024112009480035622462552552552551
5652024112009470035619912572572572570
5662024112009460035619912572572572570
5672024112009450035619912572572572570
56820241120094400356199125725625725610
5692024112009430035594282562562562560
5702024112009420035594282562562562560
5712024112009410035594282562562562560
5722024112009400035594282562562562561
5732024112009390035591722562562562560
5742024112009380035591722562562562560
5752024112009370035591722562562562560
5762024112009360035591722562562562561
5772024112009350035589162572572572570
5782024112009340035589162572572572570
5792024112009330035589162572572572570
5802024112009320035589162572572572570
5812024112009310035589162572572572570
5822024112009300035589162572572572570
5832024112009290035589162572572572570
5842024112009280035589162572572572570
5852024112009270035589162572572572570
586202411200926003558916257257257257140
5872024112009250035229362582582582580
5882024112009240035229362582582582580
5892024112009230035229362582582582580
5902024112009220035229362582582582580
5912024112009210035229362582582582580
5922024112009200035229362582582582580
593202411200919003522936258256258255382
5942024112009180034253542572562572561124
595202411200917003136610257257257257497
5962024112009160030088812572572572570
597202411200915003008881257257257257201
5982024112009140029572242572572572570
599202411200913002957224257257257257104
600202411200912002930496257257257257100
6012024112009110029047962572572572570
6022024112009100029047962572572572573
603202411200909002904025255256256255865
6042024112009080026826502552552552550
6052024112009070026826502552552552550
6062024112009060026826502552552552550
607202411200905002682650255255255255135
608202411200904002648225255257257255105
609202411200903002621440254254254254460
6102024112009020025046002582582582581
611202411200901002504342254254254254500
6122024112009000023773422542522542529433