Files
KissMeData/088280/min/candle-20241210.csv

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241210200200368917222025202520252025192
3202412102001003689172220252025202520250
4202412102000003689172220252025202520250
5202412101959003689172220252025202520250
6202412101958003689172220252025202520250
7202412101957003689172220252025202520250
8202412101956003689172220252025202520250
9202412101955003689172220252025202520250
10202412101954003689172220252025202520250
11202412101953003689172220252025202520250
12202412101952003689172220252025202520250
13202412101951003689172220252025202520250
14202412101950003689172220252025202520250
15202412101949003689172220252025202520250
16202412101948003689172220252025202520250
17202412101947003689172220252025202520250
18202412101946003689172220252025202520250
19202412101945003689172220252025202520250
20202412101944003689172220252025202520250
21202412101943003689172220252025202520250
22202412101942003689172220252025202520250
23202412101941003689172220252025202520250
24202412101940003689172220252025202520250
25202412101939003689172220252025202520250
26202412101938003689172220252025202520250
27202412101937003689172220252025202520250
28202412101936003689172220252025202520250
29202412101935003689172220252025202520250
30202412101934003689172220252025202520250
31202412101933003689172220252025202520250
3220241210193200368917222025202520252025192
33202412101931003689172220252025202520250
34202412101930003689172220252025202520250
35202412101929003689172220252025202520250
36202412101928003689172220252025202520250
37202412101927003689172220252025202520250
38202412101926003689172220252025202520250
39202412101925003689172220252025202520250
40202412101924003689172220252025202520250
41202412101923003689172220252025202520250
42202412101922003689172220252025202520250
43202412101921003689172220252025202520250
44202412101920003689172220252025202520250
45202412101919003689172220252025202520250
46202412101918003689172220252025202520250
47202412101917003689172220252025202520250
48202412101916003689172220252025202520250
49202412101915003689172220252025202520250
50202412101914003689172220252025202520250
51202412101913003689172220252025202520250
52202412101912003689172220252025202520250
53202412101911003689172220252025202520250
54202412101910003689172220252025202520250
55202412101909003689172220252025202520250
56202412101908003689172220252025202520250
57202412101907003689172220252025202520250
58202412101906003689172220252025202520250
59202412101905003689172220252025202520250
60202412101904003689172220252025202520250
61202412101903003689172220252025202520250
6220241210190200368917222025202520252025192
63202412101901003689172220252025202520250
64202412101900003689172220252025202520250
65202412101859003689172220252025202520250
66202412101858003689172220252025202520250
67202412101857003689172220252025202520250
68202412101856003689172220252025202520250
69202412101855003689172220252025202520250
70202412101854003689172220252025202520250
71202412101853003689172220252025202520250
72202412101852003689172220252025202520250
73202412101851003689172220252025202520250
74202412101850003689172220252025202520250
75202412101849003689172220252025202520250
76202412101848003689172220252025202520250
77202412101847003689172220252025202520250
78202412101846003689172220252025202520250
79202412101845003689172220252025202520250
80202412101844003689172220252025202520250
81202412101843003689172220252025202520250
82202412101842003689172220252025202520250
83202412101841003689172220252025202520250
84202412101840003689172220252025202520250
85202412101839003689172220252025202520250
86202412101838003689172220252025202520250
87202412101837003689172220252025202520250
88202412101836003689172220252025202520250
89202412101835003689172220252025202520250
90202412101834003689172220252025202520250
91202412101833003689172220252025202520250
9220241210183200368917222025202520252025192
93202412101831003689172220252025202520250
94202412101830003689172220252025202520250
95202412101829003689172220252025202520250
96202412101828003689172220252025202520250
97202412101827003689172220252025202520250
98202412101826003689172220252025202520250
99202412101825003689172220252025202520250
100202412101824003689172220252025202520250
101202412101823003689172220252025202520250
102202412101822003689172220252025202520250
103202412101821003689172220252025202520250
104202412101820003689172220252025202520250
105202412101819003689172220252025202520250
106202412101818003689172220252025202520250
107202412101817003689172220252025202520250
108202412101816003689172220252025202520250
109202412101815003689172220252025202520250
110202412101814003689172220252025202520250
111202412101813003689172220252025202520250
112202412101812003689172220252025202520250
113202412101811003689172220252025202520250
114202412101810003689172220252025202520250
115202412101809003689172220252025202520250
116202412101808003689172220252025202520250
117202412101807003689172220252025202520250
118202412101806003689172220252025202520250
119202412101805003689172220252025202520250
120202412101804003689172220252025202520250
121202412101803003689172220252025202520250
12220241210180200368917222025202520252025192
123202412101801003689172220252025202520250
124202412101800003689172220252025202520250
125202412101759003689172220252025202520250
126202412101758003689172220252025202520250
127202412101757003689172220252025202520250
128202412101756003689172220252025202520250
129202412101755003689172220252025202520250
130202412101754003689172220252025202520250
131202412101753003689172220252025202520250
132202412101752003689172220252025202520250
133202412101751003689172220252025202520250
134202412101750003689172220252025202520250
135202412101749003689172220252025202520250
136202412101748003689172220252025202520250
137202412101747003689172220252025202520250
138202412101746003689172220252025202520250
139202412101745003689172220252025202520250
140202412101744003689172220252025202520250
141202412101743003689172220252025202520250
142202412101742003689172220252025202520250
143202412101741003689172220252025202520250
144202412101740003689172220252025202520250
145202412101739003689172220252025202520250
146202412101738003689172220252025202520250
147202412101737003689172220252025202520250
148202412101736003689172220252025202520250
149202412101735003689172220252025202520250
150202412101734003689172220252025202520250
151202412101733003689172220252025202520250
15220241210173200368917222025202520252025192
153202412101731003689172220252025202520250
154202412101730003689172220252025202520250
155202412101729003689172220252025202520250
156202412101728003689172220252025202520250
157202412101727003689172220252025202520250
158202412101726003689172220252025202520250
159202412101725003689172220252025202520250
160202412101724003689172220252025202520250
161202412101723003689172220252025202520250
162202412101722003689172220252025202520250
163202412101721003689172220252025202520250
164202412101720003689172220252025202520250
165202412101719003689172220252025202520250
166202412101718003689172220252025202520250
167202412101717003689172220252025202520250
168202412101716003689172220252025202520250
169202412101715003689172220252025202520250
170202412101714003689172220252025202520250
171202412101713003689172220252025202520250
172202412101712003689172220252025202520250
173202412101711003689172220252025202520250
174202412101710003689172220252025202520250
175202412101709003689172220252025202520250
176202412101708003689172220252025202520250
177202412101707003689172220252025202520250
178202412101706003689172220252025202520250
179202412101705003689172220252025202520250
180202412101704003689172220252025202520250
181202412101703003689172220252025202520250
18220241210170200368917222025202520252025192
183202412101701003689172220252025202520250
184202412101700003689172220252025202520250
185202412101659003689172220252025202520250
186202412101658003689172220252025202520250
187202412101657003689172220252025202520250
188202412101656003689172220252025202520250
189202412101655003689172220252025202520250
190202412101654003689172220252025202520250
191202412101653003689172220252025202520250
192202412101652003689172220252025202520250
193202412101651003689172220252025202520250
194202412101650003689172220252025202520250
195202412101649003689172220252025202520250
196202412101648003689172220252025202520250
197202412101647003689172220252025202520250
198202412101646003689172220252025202520250
199202412101645003689172220252025202520250
200202412101644003689172220252025202520250
201202412101643003689172220252025202520250
202202412101642003689172220252025202520250
203202412101641003689172220252025202520250
204202412101640003689172220252025202520250
205202412101639003689172220252025202520250
206202412101638003689172220252025202520250
207202412101637003689172220252025202520250
208202412101636003689172220252025202520250
209202412101635003689172220252025202520250
210202412101634003689172220252025202520250
211202412101633003689172220252025202520250
21220241210163200368917222025202520252025192
213202412101631003689172220252025202520250
214202412101630003689172220252025202520250
215202412101629003689172220252025202520250
216202412101628003689172220252025202520250
217202412101627003689172220252025202520250
218202412101626003689172220252025202520250
219202412101625003689172220252025202520250
220202412101624003689172220252025202520250
221202412101623003689172220252025202520250
222202412101622003689172220252025202520250
223202412101621003689172220252025202520250
224202412101620003689172220252025202520250
225202412101619003689172220252025202520250
226202412101618003689172220252025202520250
227202412101617003689172220252025202520250
228202412101616003689172220252025202520250
229202412101615003689172220252025202520250
230202412101614003689172220252025202520250
231202412101613003689172220252025202520250
232202412101612003689172220252025202520250
233202412101611003689172220252025202520250
234202412101610003689172220252025202520250
235202412101609003689172220252025202520250
236202412101608003689172220252025202520250
237202412101607003689172220252025202520250
238202412101606003689172220252025202520250
239202412101605003689172220252025202520250
240202412101604003689172220252025202520250
241202412101603003689172220252025202520250
24220241210160200368917222025202520252025192
243202412101601003689172220252025202520250
244202412101600003689172220252025202520250
245202412101559003689172220252025202520250
246202412101558003689172220252025202520250
247202412101557003689172220252025202520250
248202412101556003689172220252025202520250
249202412101555003689172220252025202520250
250202412101554003689172220252025202520250
251202412101553003689172220252025202520250
252202412101552003689172220252025202520250
253202412101551003689172220252025202520250
254202412101550003689172220252025202520250
255202412101549003689172220252025202520250
256202412101548003689172220252025202520250
257202412101547003689172220252025202520250
258202412101546003689172220252025202520250
259202412101545003689172220252025202520250
260202412101544003689172220252025202520250
261202412101543003689172220252025202520250
262202412101542003689172220252025202520250
263202412101541003689172220252025202520250
264202412101540003689172220252025202520250
265202412101539003689172220252025202520250
266202412101538003689172220252025202520250
267202412101537003689172220252025202520250
268202412101536003689172220252025202520250
269202412101535003689172220252025202520250
270202412101534003689172220252025202520250
271202412101533003689172220252025202520250
27220241210153200368917222025202520252025192
273202412101531003689172220252025202520250
27420241210153000368917222025202520252025192
275202412101529003650292220302030203020300
276202412101528003650292220302030203020300
277202412101527003650292220302030203020300
278202412101526003650292220302030203020300
279202412101525003650292220302030203020300
280202412101524003650292220302030203020300
281202412101523003650292220302030203020300
282202412101522003650292220302030203020300
283202412101521003650292220302030203020300
284202412101520003650292220302030203020300
285202412101519003650292220302025203020252
286202412101518003649886720252025202520255
2872024121015170036488742203020252030202512
2882024121015160036464437202520252025202551
289202412101515003636116220252025202520250
290202412101514003636116220252025202520251
2912024121015130036359137202020202020202050
29220241210151200362581372020202020202020100
293202412101511003605613720302030203020300
294202412101510003605613720302030203020300
295202412101509003605613720302030203020300
296202412101508003605613720302030203020300
297202412101507003605613720302030203020300
298202412101506003605613720302020203020152794
29920241210150500304122522020202020202020495
30020241210150400294123522020202520252020423
301202412101503002855732720302030203020300
302202412101502002855732720302030203020300
303202412101501002855732720302030203020300
304202412101500002855732720302030203020300
305202412101459002855732720302030203020300
306202412101458002855732720302030203020300
307202412101457002855732720302030203020300
308202412101456002855732720302030203020300
3092024121014550028557327203020302030203029
3102024121014540028498457203020302030203020
311202412101453002845785720302030203020300
312202412101452002845785720302030203020300
313202412101451002845785720302030203020300
314202412101450002845785720302030203020300
315202412101449002845785720302030203020300
31620241210144800284578572030203020302030860
317202412101447002671205720302030203020300
3182024121014460026712057203020302030203099
319202412101445002651108720302030203020300
320202412101444002651108720302030203020301
3212024121014430026509057203020302030203020
322202412101442002646845720302030203020300
3232024121014410026468457203020302030203021
324202412101440002642582720302030203020301441
325202412101439002350059720302030203020300
32620241210143800235005972030203020302030400
327202412101437002268859720302030203020300
328202412101436002268859720302030203020300
329202412101435002268859720302030203020304
330202412101434002268047720302030203020304
331202412101433002267235720302030203020300
332202412101432002267235720302030203020300
333202412101431002267235720302030203020300
334202412101430002267235720302030203020300
335202412101429002267235720302030203020300
3362024121014280022672357203020302030203051
337202412101427002256882720302030203020300
338202412101426002256882720302030203020300
339202412101425002256882720302030203020300
340202412101424002256882720302030203020300
341202412101423002256882720302030203020300
342202412101422002256882720302030203020300
343202412101421002256882720302030203020300
344202412101420002256882720302030203020300
345202412101419002256882720302030203020300
346202412101418002256882720302030203020300
347202412101417002256882720302030203020300
348202412101416002256882720302030203020300
349202412101415002256882720302030203020300
350202412101414002256882720302030203020300
351202412101413002256882720302030203020300
352202412101412002256882720302030203020300
353202412101411002256882720302030203020300
354202412101410002256882720302030203020300
355202412101409002256882720302030203020300
3562024121014080022568827203020302030203035
357202412101407002249777720302030203020300
358202412101406002249777720302030203020300
359202412101405002249777720302030203020300
360202412101404002249777720302030203020300
361202412101403002249777720302030203020300
3622024121014020022497777203020252030202551
363202412101401002239449720302030203020300
36420241210140000223944972030203020302030514
365202412101359002135107720302030203020300
366202412101358002135107720302030203020300
367202412101357002135107720302030203020301481
368202412101356001834464720302030203020301
369202412101355001834261720252025202520250
370202412101354001834261720252025202520250
3712024121013530018342617202520252025202530
372202412101352001828186720202020202020200
373202412101351001828186720202020202020200
374202412101350001828186720202020202020200
375202412101349001828186720202020202020200
376202412101348001828186720202020202020201
37720241210134700182798472025202520252025100
378202412101346001807734720302030203020300
379202412101345001807734720302030203020300
380202412101344001807734720302030203020300
381202412101343001807734720302030203020300
382202412101342001807734720302030203020300
383202412101341001807734720302030203020300
384202412101340001807734720302030203020300
385202412101339001807734720302030203020300
386202412101338001807734720302030203020300
387202412101337001807734720302030203020300
388202412101336001807734720302030203020300
38920241210133500180773472030202520302020138
390202412101334001779855720302030203020300
391202412101333001779855720302030203020300
392202412101332001779855720302030203020300
393202412101331001779855720302030203020300
394202412101330001779855720302030203020300
395202412101329001779855720302030203020300
396202412101328001779855720302030203020300
397202412101327001779855720302030203020300
398202412101326001779855720302030203020300
399202412101325001779855720302030203020300
400202412101324001779855720302030203020300
401202412101323001779855720302030203020300
402202412101322001779855720302030203020300
403202412101321001779855720302030203020300
404202412101320001779855720302030203020300
405202412101319001779855720302030203020300
406202412101318001779855720302030203020300
407202412101317001779855720302030203020300
4082024121013160017798557203020302030203010
409202412101315001777825720202020202020200
410202412101314001777825720202020202020200
411202412101313001777825720202020202020201
412202412101312001777623720202020202020200
413202412101311001777623720202020202020200
414202412101310001777623720202020202020202
415202412101309001777219720302030203020300
416202412101308001777219720302030203020300
417202412101307001777219720302030203020300
418202412101306001777219720302030203020302
419202412101305001776813720302030203020300
420202412101304001776813720302030203020300
421202412101303001776813720302030203020300
422202412101302001776813720302030203020300
423202412101301001776813720302030203020300
424202412101300001776813720302030203020300
425202412101259001776813720302030203020300
426202412101258001776813720302030203020300
427202412101257001776813720302030203020300
4282024121012560017768137203020302030203030
4292024121012550017707237203020302030203010
430202412101254001768693720302030203020302
431202412101253001768287720302030203020300
432202412101252001768287720302030203020300
433202412101251001768287720302030203020300
434202412101250001768287720302030203020300
435202412101249001768287720302030203020300
436202412101248001768287720302030203020300
437202412101247001768287720302030203020300
438202412101246001768287720302030203020300
439202412101245001768287720302030203020302
440202412101244001767881720302030203020300
44120241210124300176788172030203020302030100
442202412101242001747581720302030203020300
443202412101241001747581720302030203020300
444202412101240001747581720302030203020301
445202412101239001747378720252025202520251
446202412101238001747176220202020202020200
447202412101237001747176220202020202020200
44820241210123600174717622020202020202020100
449202412101235001726976220252025202520250
450202412101234001726976220252025202520250
451202412101233001726976220252025202520250
452202412101232001726976220252025202520250
453202412101231001726976220252025202520250
454202412101230001726976220252025202520250
455202412101229001726976220252025202520250
456202412101228001726976220252025202520250
457202412101227001726976220252025202520250
458202412101226001726976220252025202520259
459202412101225001725153720252025202520250
460202412101224001725153720252025202520250
461202412101223001725153720252025202520250
462202412101222001725153720252025202520250
463202412101221001725153720252025202520250
4642024121012200017251537202520252025202515
4652024121012190017221162202520152025201514
466202412101218001719290720152015201520150
467202412101217001719290720152015201520150
468202412101216001719290720152015201520150
469202412101215001719290720152015201520155
470202412101214001718283220202020202020200
471202412101213001718283220202020202020200
472202412101212001718283220202020202020200
473202412101211001718283220202020202020200
474202412101210001718283220202020202020200
475202412101209001718283220202020202020200
47620241210120800171828322020202020202020225
477202412101207001672833220302030203020300
478202412101206001672833220302030203020300
479202412101205001672833220302030203020300
480202412101204001672833220302030203020300
481202412101203001672833220302030203020300
482202412101202001672833220302030203020300
483202412101201001672833220302030203020300
48420241210120000167283322030202520302025491
485202412101159001573180220302030203020300
486202412101158001573180220302030203020300
487202412101157001573180220302030203020300
4882024121011560015731802203020302030203040
489202412101155001565060220302030203020300
490202412101154001565060220302030203020300
491202412101153001565060220302030203020300
492202412101152001565060220302030203020300
493202412101151001565060220302030203020300
494202412101150001565060220302030203020300
495202412101149001565060220302030203020300
496202412101148001565060220302030203020300
497202412101147001565060220302030203020300
498202412101146001565060220302030203020300
499202412101145001565060220302030203020300
500202412101144001565060220302025203020256
501202412101143001563844720302030203020305
502202412101142001562829720302030203020300
503202412101141001562829720302030203020300
504202412101140001562829720302030203020300
505202412101139001562829720302030203020301
506202412101138001562626720302030203020300
507202412101137001562626720302030203020300
508202412101136001562626720302030203020300
509202412101135001562626720302030203020300
510202412101134001562626720302030203020300
511202412101133001562626720302030203020300
512202412101132001562626720302030203020300
513202412101131001562626720302030203020300
514202412101130001562626720302030203020300
515202412101129001562626720302030203020300
516202412101128001562626720302030203020300
517202412101127001562626720302030203020300
518202412101126001562626720302030203020301
519202412101125001562423720152030203020154
520202412101124001561616220152015201520150
521202412101123001561616220152025202520151600
522202412101122001238094220252025202520250
523202412101121001238094220252025202520255
524202412101120001237081720252025202520250
525202412101119001237081720252025202520250
526202412101118001237081720252025202520250
527202412101117001237081720252025202520250
528202412101116001237081720252025202520250
5292024121011150012370817202520252025202530
5302024121011140012310067202520252025202520
531202412101113001226956720302030203020300
532202412101112001226956720302030203020300
533202412101111001226956720302030203020300
534202412101110001226956720302030203020300
535202412101109001226956720302030203020300
536202412101108001226956720302030203020300
537202412101107001226956720302030203020300
538202412101106001226956720302030203020300
539202412101105001226956720302030203020302
540202412101104001226550720302030203020300
541202412101103001226550720302030203020300
542202412101102001226550720302030203020300
543202412101101001226550720302030203020300
544202412101100001226550720302030203020301
54520241210105900122634772025202520252025500
546202412101058001125097720302030203020300
547202412101057001125097720302030203020300
548202412101056001125097720302030203020300
549202412101055001125097720302030203020300
550202412101054001125097720302030203020302
551202412101053001124691720252025202520252
552202412101052001124286720302030203020301
55320241210105100112408372025202520252025100
554202412101050001103833720302030203020300
555202412101049001103833720302030203020300
556202412101048001103833720302030203020300
557202412101047001103833720302030203020300
558202412101046001103833720302015203020152
559202412101045001103429220152015201520150
560202412101044001103429220152015201520150
56120241210104300110342922015202520252015150
562202412101042001073130220302030203020300
563202412101041001073130220302030203020300
564202412101040001073130220302030203020300
565202412101039001073130220302030203020300
566202412101038001073130220302030203020300
567202412101037001073130220302030203020300
568202412101036001073130220302030203020301
569202412101035001072927220302030203020300
570202412101034001072927220302030203020300
571202412101033001072927220302030203020300
572202412101032001072927220302030203020301
57320241210103100107272422030202520302025245
574202412101030001023053220302030203020300
575202412101029001023053220302030203020300
576202412101028001023053220302030203020300
577202412101027001023053220302020203020202
578202412101026001022648220252025202520250
579202412101025001022648220252025202520250
580202412101024001022648220252025202520250
581202412101023001022648220252025202520250
582202412101022001022648220252025202520250
583202412101021001022648220252025202520250
584202412101020001022648220252025202520250
585202412101019001022648220252025202520250
586202412101018001022648220252025202520250
58720241210101700102264822025202520252025325
58820241210101600956835720252025202520250
589202412101015009568357202520252025202510
59020241210101400954810720252025202520253
59120241210101300954203220302030203020305
59220241210101200953188220302030203020302
59320241210101100952782220302030203020300
59420241210101000952782220302030203020301600
5952024121010090062798222030202520302025480
5962024121010080053078072030203020302030474
59720241210100700434558720302030203020300
5982024121010060043455872030203020302030346
59920241210100500364320720302030203020300
60020241210100400364320720302025203020254
6012024121010030036350972025203020302025331
602202412101002002964072203020252030202510
60320241210100100294379720302030203020256
60420241210100000293162720252025202520250
60520241210095900293162720252025202520250
60620241210095800293162720252025202520250
60720241210095700293162720252025202520251
60820241210095600292960220302030203020300
60920241210095500292960220302030203020300
61020241210095400292960220302030203020300
61120241210095300292960220302030203020300
61220241210095200292960220302030203020300
61320241210095100292960220302030203020300
61420241210095000292960220302030203020300
61520241210094900292960220302030203020300
61620241210094800292960220302030203020300
61720241210094700292960220302030203020300
61820241210094600292960220302030203020300
61920241210094500292960220302030203020300
62020241210094400292960220302030203020301
62120241210094300292757220302030203020306
62220241210094200291539220302030203020303
62320241210094100290930220302030203020300
62420241210094000290930220302015203020152
62520241210093900290525720152015201520153
62620241210093800289921220302030203020300
62720241210093700289921220302030203020300
62820241210093600289921220302030203020300
62920241210093500289921220302030203020300
63020241210093400289921220302030203020300
63120241210093300289921220302030203020305
63220241210093200288906220302030203020300
6332024121009310028890622030202020302020132
63420241210093000262140220202020202020200
63520241210092900262140220202020202020200
63620241210092800262140220202020202020200
63720241210092700262140220202020202020200
63820241210092600262140220202020202020200
63920241210092500262140220202020202020200
64020241210092400262140220202020202020200
64120241210092300262140220202020202020200
64220241210092200262140220202020202020203
643202412100921002615342202520252025202537
64420241210092000254041720252025202520250
64520241210091900254041720252025202520250
64620241210091800254041720252025202520250
64720241210091700254041720252030203020252
64820241210091600253636220302030203020300
649202412100915002536362203020302030203025
65020241210091400248561220252025202520250
6512024121009130024856122025202520252025172
65220241210091200213731220252025202520250
65320241210091100213731220252025202520255
65420241210091000212718720252025202520250
65520241210090900212718720252025202520250
656202412100908002127187202520252025202550
65720241210090700202593720202020202020200
65820241210090600202593720202020202020200
65920241210090500202593720202020202020200
66020241210090400202593720202020202020205
6612024121009030020158372005199920051991269
6622024121009020014798002030203520352030714
663202412100901002853520352035203520355
664202412100900001836020502035205020359