Files
KissMeData/088910/min/candle-20241127.csv

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241127200700656690621895189518951895232
3202411272006006566906218951895189518950
4202411272005006566906218951895189518950
5202411272004006566906218951895189518950
6202411272003006566906218951895189518950
7202411272002006566906218951895189518950
8202411272001006566906218951895189518950
9202411272000006566906218951895189518950
10202411271959006566906218951895189518950
11202411271958006566906218951895189518950
12202411271957006566906218951895189518950
13202411271956006566906218951895189518950
14202411271955006566906218951895189518950
15202411271954006566906218951895189518950
16202411271953006566906218951895189518950
17202411271952006566906218951895189518950
18202411271951006566906218951895189518950
19202411271950006566906218951895189518950
20202411271949006566906218951895189518950
21202411271948006566906218951895189518950
22202411271947006566906218951895189518950
23202411271946006566906218951895189518950
24202411271945006566906218951895189518950
25202411271944006566906218951895189518950
26202411271943006566906218951895189518950
27202411271942006566906218951895189518950
28202411271941006566906218951895189518950
29202411271940006566906218951895189518950
30202411271939006566906218951895189518950
31202411271938006566906218951895189518950
3220241127193700656690621895189518951895232
33202411271936006566906218951895189518950
34202411271935006566906218951895189518950
35202411271934006566906218951895189518950
36202411271933006566906218951895189518950
37202411271932006566906218951895189518950
38202411271931006566906218951895189518950
39202411271930006566906218951895189518950
40202411271929006566906218951895189518950
41202411271928006566906218951895189518950
42202411271927006566906218951895189518950
43202411271926006566906218951895189518950
44202411271925006566906218951895189518950
45202411271924006566906218951895189518950
46202411271923006566906218951895189518950
47202411271922006566906218951895189518950
48202411271921006566906218951895189518950
49202411271920006566906218951895189518950
50202411271919006566906218951895189518950
51202411271918006566906218951895189518950
52202411271917006566906218951895189518950
53202411271916006566906218951895189518950
54202411271915006566906218951895189518950
55202411271914006566906218951895189518950
56202411271913006566906218951895189518950
57202411271912006566906218951895189518950
58202411271911006566906218951895189518950
59202411271910006566906218951895189518950
60202411271909006566906218951895189518950
61202411271908006566906218951895189518950
6220241127190700656690621895189518951895232
63202411271906006566906218951895189518950
64202411271905006566906218951895189518950
65202411271904006566906218951895189518950
66202411271903006566906218951895189518950
67202411271902006566906218951895189518950
68202411271901006566906218951895189518950
69202411271900006566906218951895189518950
70202411271859006566906218951895189518950
71202411271858006566906218951895189518950
72202411271857006566906218951895189518950
73202411271856006566906218951895189518950
74202411271855006566906218951895189518950
75202411271854006566906218951895189518950
76202411271853006566906218951895189518950
77202411271852006566906218951895189518950
78202411271851006566906218951895189518950
79202411271850006566906218951895189518950
80202411271849006566906218951895189518950
81202411271848006566906218951895189518950
82202411271847006566906218951895189518950
83202411271846006566906218951895189518950
84202411271845006566906218951895189518950
85202411271844006566906218951895189518950
86202411271843006566906218951895189518950
87202411271842006566906218951895189518950
88202411271841006566906218951895189518950
89202411271840006566906218951895189518950
90202411271839006566906218951895189518950
91202411271838006566906218951895189518950
9220241127183700656690621895189518951895232
93202411271836006566906218951895189518950
94202411271835006566906218951895189518950
95202411271834006566906218951895189518950
96202411271833006566906218951895189518950
97202411271832006566906218951895189518950
98202411271831006566906218951895189518950
99202411271830006566906218951895189518950
100202411271829006566906218951895189518950
101202411271828006566906218951895189518950
102202411271827006566906218951895189518950
103202411271826006566906218951895189518950
104202411271825006566906218951895189518950
105202411271824006566906218951895189518950
106202411271823006566906218951895189518950
107202411271822006566906218951895189518950
108202411271821006566906218951895189518950
109202411271820006566906218951895189518950
110202411271819006566906218951895189518950
111202411271818006566906218951895189518950
112202411271817006566906218951895189518950
113202411271816006566906218951895189518950
114202411271815006566906218951895189518950
115202411271814006566906218951895189518950
116202411271813006566906218951895189518950
117202411271812006566906218951895189518950
118202411271811006566906218951895189518950
119202411271810006566906218951895189518950
120202411271809006566906218951895189518950
121202411271808006566906218951895189518950
12220241127180700656690621895189518951895232
123202411271806006566906218951895189518950
124202411271805006566906218951895189518950
125202411271804006566906218951895189518950
126202411271803006566906218951895189518950
127202411271802006566906218951895189518950
128202411271801006566906218951895189518950
129202411271800006566906218951895189518950
130202411271759006566906218951895189518950
131202411271758006566906218951895189518950
132202411271757006566906218951895189518950
133202411271756006566906218951895189518950
134202411271755006566906218951895189518950
135202411271754006566906218951895189518950
136202411271753006566906218951895189518950
137202411271752006566906218951895189518950
138202411271751006566906218951895189518950
139202411271750006566906218951895189518950
140202411271749006566906218951895189518950
141202411271748006566906218951895189518950
142202411271747006566906218951895189518950
143202411271746006566906218951895189518950
144202411271745006566906218951895189518950
145202411271744006566906218951895189518950
146202411271743006566906218951895189518950
147202411271742006566906218951895189518950
148202411271741006566906218951895189518950
149202411271740006566906218951895189518950
150202411271739006566906218951895189518950
151202411271738006566906218951895189518950
15220241127173700656690621895189518951895232
153202411271736006566906218951895189518950
154202411271735006566906218951895189518950
155202411271734006566906218951895189518950
156202411271733006566906218951895189518950
157202411271732006566906218951895189518950
158202411271731006566906218951895189518950
159202411271730006566906218951895189518950
160202411271729006566906218951895189518950
161202411271728006566906218951895189518950
162202411271727006566906218951895189518950
163202411271726006566906218951895189518950
164202411271725006566906218951895189518950
165202411271724006566906218951895189518950
166202411271723006566906218951895189518950
167202411271722006566906218951895189518950
168202411271721006566906218951895189518950
169202411271720006566906218951895189518950
170202411271719006566906218951895189518950
171202411271718006566906218951895189518950
172202411271717006566906218951895189518950
173202411271716006566906218951895189518950
174202411271715006566906218951895189518950
175202411271714006566906218951895189518950
176202411271713006566906218951895189518950
177202411271712006566906218951895189518950
178202411271711006566906218951895189518950
179202411271710006566906218951895189518950
180202411271709006566906218951895189518950
181202411271708006566906218951895189518950
18220241127170700656690621895189518951895232
183202411271706006566906218951895189518950
184202411271705006566906218951895189518950
185202411271704006566906218951895189518950
186202411271703006566906218951895189518950
187202411271702006566906218951895189518950
188202411271701006566906218951895189518950
189202411271700006566906218951895189518950
190202411271659006566906218951895189518950
191202411271658006566906218951895189518950
192202411271657006566906218951895189518950
193202411271656006566906218951895189518950
194202411271655006566906218951895189518950
195202411271654006566906218951895189518950
196202411271653006566906218951895189518950
197202411271652006566906218951895189518950
198202411271651006566906218951895189518950
199202411271650006566906218951895189518950
200202411271649006566906218951895189518950
201202411271648006566906218951895189518950
202202411271647006566906218951895189518950
203202411271646006566906218951895189518950
204202411271645006566906218951895189518950
205202411271644006566906218951895189518950
206202411271643006566906218951895189518950
207202411271642006566906218951895189518950
208202411271641006566906218951895189518950
209202411271640006566906218951895189518950
210202411271639006566906218951895189518950
211202411271638006566906218951895189518950
21220241127163700656690621895189518951895232
213202411271636006566906218951895189518950
214202411271635006566906218951895189518950
215202411271634006566906218951895189518950
216202411271633006566906218951895189518950
217202411271632006566906218951895189518950
218202411271631006566906218951895189518950
219202411271630006566906218951895189518950
220202411271629006566906218951895189518950
221202411271628006566906218951895189518950
222202411271627006566906218951895189518950
223202411271626006566906218951895189518950
224202411271625006566906218951895189518950
225202411271624006566906218951895189518950
226202411271623006566906218951895189518950
227202411271622006566906218951895189518950
228202411271621006566906218951895189518950
229202411271620006566906218951895189518950
230202411271619006566906218951895189518950
231202411271618006566906218951895189518950
232202411271617006566906218951895189518950
233202411271616006566906218951895189518950
234202411271615006566906218951895189518950
235202411271614006566906218951895189518950
236202411271613006566906218951895189518950
237202411271612006566906218951895189518950
238202411271611006566906218951895189518950
239202411271610006566906218951895189518950
240202411271609006566906218951895189518950
241202411271608006566906218951895189518950
24220241127160700656690621895189518951895232
243202411271606006566906218951895189518950
244202411271605006566906218951895189518950
245202411271604006566906218951895189518950
246202411271603006566906218951895189518950
247202411271602006566906218951895189518950
248202411271601006566906218951895189518950
249202411271600006566906218951895189518950
250202411271559006566906218951895189518950
251202411271558006566906218951895189518950
252202411271557006566906218951895189518950
253202411271556006566906218951895189518950
254202411271555006566906218951895189518950
255202411271554006566906218951895189518950
256202411271553006566906218951895189518950
257202411271552006566906218951895189518950
258202411271551006566906218951895189518950
259202411271550006566906218951895189518950
260202411271549006566906218951895189518950
261202411271548006566906218951895189518950
262202411271547006566906218951895189518950
263202411271546006566906218951895189518950
264202411271545006566906218951895189518950
265202411271544006566906218951895189518950
266202411271543006566906218951895189518950
267202411271542006566906218951895189518950
268202411271541006566906218951895189518950
269202411271540006566906218951895189518950
270202411271539006566906218951895189518950
271202411271538006566906218951895189518950
27220241127153700656690621895189518951895232
273202411271536006566906218951895189518950
274202411271535006566906218951895189518950
275202411271534006566906218951895189518950
276202411271533006566906218951895189518950
277202411271532006566906218951895189518950
278202411271531006566906218951895189518950
27920241127153000656690621895189518951895232
280202411271529006522942218951895189518950
281202411271528006522942218951895189518950
282202411271527006522942218951895189518950
283202411271526006522942218951895189518950
284202411271525006522942218951895189518950
285202411271524006522942218951895189518950
286202411271523006522942218951895189518950
287202411271522006522942218951895189518950
288202411271521006522942218951895189518950
289202411271520006522942218951895189518950
29020241127151900652294221895189518951895151
29120241127151800649432771894189818981894135
292202411271517006468754418961896189618960
293202411271516006468754418961896189618960
294202411271515006468754418961896189618960
295202411271514006468754418961896189618960
296202411271513006468754418961896189618960
2972024112715120064687544189618961896189638
298202411271511006461549618961896189618960
29920241127151000646154961896189618961896270
30020241127150900641035761895189518951895115
30120241127150800638856511895189518951895115
302202411271507006366772618961896189618960
303202411271506006366772618961896189618960
304202411271505006366772618961896189618960
3052024112715040063667726189618961896189610
30620241127150300636487661893189318931893115
307202411271502006343107118931889189318892444
308202411271501005880635518891889188918890
309202411271500005880635518891893189318892320
310202411271459005441673618961895189618958
311202411271458005440157218961895189618956
312202411271457005439019918961895189618956
3132024112714560054378826189618951896189512
3142024112714550054356080189618951896189512
315202411271454005433333418961895189618956
316202411271453005432196118961896189618960
317202411271452005432196118961896189618960
318202411271451005432196118961896189618960
319202411271450005432196118961893189618938
3202024112714490054306803189618961896189313
3212024112714480054282173189318931896189311
32220241127144700542613351896189318961893102
323202411271446005406824618981898189818980
324202411271445005406824618981898189818980
325202411271444005406824618981898189818980
326202411271443005406824618981898189818980
327202411271442005406824618981898189818980
328202411271441005406824618981898189818980
32920241127144000540682461898189718991893537
33020241127143900530488921893189318971893922
331202411271438005130353918951893189718931888
3322024112714370047725779189718971897189211
33320241127143600477049361892189318971892395
334202411271435004695718618921892189218922215
335202411271434004276640618911891189118910
336202411271433004276640618911891189118910
337202411271432004276640618911891189118910
338202411271431004276640618911891189118910
339202411271430004276640618911894189418912829
340202411271429003741097718971897189718970
341202411271428003741097718971897189718970
342202411271427003741097718971897189718970
343202411271426003741097718971897189718970
344202411271425003741097718971897189718970
345202411271424003741097718971897189718970
346202411271423003741097718971897189718970
347202411271422003741097718971897189718970
348202411271421003741097718971897189718970
349202411271420003741097718971897189718971
350202411271419003740908018991899189918990
351202411271418003740908018991899189918990
352202411271417003740908018991899189918990
353202411271416003740908018991899189918990
354202411271415003740908018991899189918990
355202411271414003740908018991899189918990
356202411271413003740908018991899189918990
357202411271412003740908018991899189918990
358202411271411003740908018991899189918990
359202411271410003740908018991899189918990
360202411271409003740908018991899189918990
361202411271408003740908018991899189918990
362202411271407003740908018991899189918990
363202411271406003740908018991899189918990
364202411271405003740908018991899189918990
365202411271404003740908018991899189918990
366202411271403003740908018991899189918990
367202411271402003740908018991899189918990
368202411271401003740908018991899189918990
369202411271400003740908018991899189918990
370202411271359003740908018991899189918990
371202411271358003740908018991899189918990
37220241127135700374090801899189418991894180
373202411271356003706814618941894189418940
374202411271355003706814618941894189418940
375202411271354003706814618941894189418940
376202411271353003706814618941894189418940
377202411271352003706814618941894189418940
378202411271351003706814618941894189418940
379202411271350003706814618941894189418940
380202411271349003706814618941894189418940
381202411271348003706814618941894189418940
382202411271347003706814618941894189418940
383202411271346003706814618941894189418940
384202411271345003706814618941894189418940
385202411271344003706814618941894189418940
386202411271343003706814618941894189418940
387202411271342003706814618941894189418940
388202411271341003706814618941894189418940
389202411271340003706814618941894189418940
390202411271339003706814618941894189418940
391202411271338003706814618941894189418940
392202411271337003706814618941894189418940
393202411271336003706814618941894189418940
394202411271335003706814618941894189418940
395202411271334003706814618941894189418940
3962024112713330037068146189418941894189434
397202411271332003700375018941894189418940
398202411271331003700375018941894189418940
399202411271330003700375018941894189418940
400202411271329003700375018941894189418940
401202411271328003700375018941894189418940
402202411271327003700375018941894189418940
403202411271326003700375018941895189518914266
40420241127132500289220681897189418971894316
40520241127132400283229611894189318941893124
406202411271323002808812018911891189118910
407202411271322002808812018911891189118910
408202411271321002808812018911891189118910
409202411271320002808812018911891189118910
410202411271319002808812018911891189118910
411202411271318002808812018911891189118910
412202411271317002808812018911891189118910
413202411271316002808812018911891189118910
414202411271315002808812018911891189118910
415202411271314002808812018911891189118910
416202411271313002808812018911891189118910
417202411271312002808812018911891189118910
418202411271311002808812018911891189118910
419202411271310002808812018911891189118910
420202411271309002808812018911891189118910
421202411271308002808812018911891189118910
422202411271307002808812018911891189118910
423202411271306002808812018911891189118910
424202411271305002808812018911891189118910
425202411271304002808812018911891189118910
426202411271303002808812018911891189118910
427202411271302002808812018911891189118910
428202411271301002808812018911891189118910
429202411271300002808812018911891189118910
430202411271259002808812018911891189118910
431202411271258002808812018911891189118910
43220241127125700280881201891189118911891646
433202411271256002686653418911891189118911
434202411271255002686464318941894189418940
4352024112712540026864643189418941894189432
436202411271253002680403518881888188818880
4372024112712520026804035188818881888188830
438202411271251002674739518871887188718872200
439202411271250002259599518841884188418840
440202411271249002259599518841884188418841
441202411271248002259411118871887188718870
44220241127124700225941111887188718871887200
443202411271246002221671118851885188518850
444202411271245002221671118851885188518850
445202411271244002221671118851885188518850
446202411271243002221671118851885188518850
447202411271242002221671118851885188518850
448202411271241002221671118851885188518850
449202411271240002221671118851885188518850
450202411271239002221671118851885188518850
451202411271238002221671118851885188518850
452202411271237002221671118851885188518850
453202411271236002221671118851885188518850
454202411271235002221671118851885188518850
455202411271234002221671118851885188518850
456202411271233002221671118851885188518850
4572024112712320022216711188518851885188515
458202411271231002218843618861886188618860
459202411271230002218843618861886188618861
46020241127122900221865501883188318831883297
461202411271228002162729918841884188418840
462202411271227002162729918841887188718841947
46320241127122600179578691888188818881888121
464202411271225001772942118881893189318881498
465202411271224001489830618941894189418940
466202411271223001489830618941894189418940
467202411271222001489830618941894189418943
468202411271221001489262418961896189618961
469202411271220001489072818941894189418940
470202411271219001489072818941894189418940
471202411271218001489072818941894189418940
472202411271217001489072818941894189418940
473202411271216001489072818941894189418940
474202411271215001489072818941894189418940
475202411271214001489072818941894189418940
476202411271213001489072818941894189418940
477202411271212001489072818941894189418940
478202411271211001489072818941894189418940
479202411271210001489072818941894189418940
480202411271209001489072818941894189418940
481202411271208001489072818941894189418940
482202411271207001489072818941894189418940
483202411271206001489072818941894189418940
484202411271205001489072818941894189418940
485202411271204001489072818941894189418940
486202411271203001489072818941894189418940
487202411271202001489072818941894189418940
488202411271201001489072818941894189418940
489202411271200001489072818941894189418940
490202411271159001489072818941894189418940
491202411271158001489072818941894189418940
492202411271157001489072818941894189418940
493202411271156001489072818941894189418940
494202411271155001489072818941894189418940
495202411271154001489072818941894189418940
496202411271153001489072818941894189418940
497202411271152001489072818941894189418940
498202411271151001489072818941894189418940
499202411271150001489072818941894189418940
500202411271149001489072818941894189418940
501202411271148001489072818941894189418940
502202411271147001489072818941894189418940
503202411271146001489072818941894189418940
50420241127114500148907281894189418941894470
505202411271144001400054818941894189418940
506202411271143001400054818941894189418941
507202411271142001399865418941894189418940
50820241127114100139986541894189418941893974
509202411271140001215462818941894189418940
510202411271139001215462818941894189418940
511202411271138001215462818941894189418940
512202411271137001215462818941899189918941007
513202411271136001024536718991899189918990
51420241127113500102453671899189918991899258
51520241127113400975542518991897189918941541
51620241127113300683390418981898189818980
51720241127113200683390418981898189818980
51820241127113100683390418981898189818980
51920241127113000683390418981898189818980
520202411271129006833904189818981898189830
52120241127112800677696418981898189818980
52220241127112700677696418981898189818985
52320241127112600676747418981898189818980
5242024112711250067674741898189818981898500
52520241127112400581847418971897189718970
52620241127112300581847418971897189718970
52720241127112200581847418971897189718970
52820241127112100581847418971897189718970
52920241127112000581847418971897189718970
53020241127111900581847418971897189718970
53120241127111800581847418971897189718970
5322024112711170058184741897189718971897806
53320241127111600428949218971897189718970
53420241127111500428949218971897189718970
53520241127111400428949218971897189718970
53620241127111300428949218971897189718970
53720241127111200428949218971897189718970
53820241127111100428949218971897189718970
53920241127111000428949218971897189718970
54020241127110900428949218971897189718970
54120241127110800428949218971897189718970
54220241127110700428949218971897189718970
54320241127110600428949218971897189718970
54420241127110500428949218971897189718970
54520241127110400428949218971897189718970
54620241127110300428949218971897189718970
54720241127110200428949218971897189718970
54820241127110100428949218971897189718970
54920241127110000428949218971897189718970
55020241127105900428949218971897189718970
55120241127105800428949218971897189718970
55220241127105700428949218971897189718970
55320241127105600428949218971897189718970
55420241127105500428949218971897189718970
55520241127105400428949218971897189718970
55620241127105300428949218971897189718970
55720241127105200428949218971897189718970
55820241127105100428949218971897189718970
55920241127105000428949218971897189718970
56020241127104900428949218971897189718970
56120241127104800428949218971897189718970
56220241127104700428949218971897189718970
56320241127104600428949218971897189718970
56420241127104500428949218971897189718970
56520241127104400428949218971897189718970
56620241127104300428949218971897189718970
56720241127104200428949218971897189718970
56820241127104100428949218971897189718970
56920241127104000428949218971897189718970
57020241127103900428949218971896189718969
57120241127103800427242618941894189418940
57220241127103700427242618941894189418940
57320241127103600427242618941894189418940
57420241127103500427242618941894189418940
57520241127103400427242618941894189418940
57620241127103300427242618941894189418940
57720241127103200427242618941894189418940
57820241127103100427242618941894189418940
57920241127103000427242618941894189418940
58020241127102900427242618941894189418940
58120241127102800427242618941894189418940
58220241127102700427242618941894189418940
583202411271026004272426189418951895189479
58420241127102500412278818941894189418940
58520241127102400412278818941894189418940
58620241127102300412278818941894189418940
587202411271022004122788189418941894189413
58820241127102100409816618971897189718971
58920241127102000409626918891889188918890
59020241127101900409626918891889188918890
59120241127101800409626918891889188918890
59220241127101700409626918891889188918890
593202411271016004096269188918891896188911
594202411271015004075457189518961896188923
595202411271014004031932188918961897188938
596202411271013003959979188918951896188928
597202411271012003906998188918891897188970
598202411271011003774312188818891893188880
59920241127101000362326618961889189618894
60020241127100900361570118951895189518950
60120241127100800361570118951891189518916
60220241127100700360434518951891189518912
60320241127100600360055918941894189418940
60420241127100500360055918941894189418940
60520241127100400360055918941894189418940
60620241127100300360055918941894189418940
60720241127100200360055918941894189418940
60820241127100100360055918941894189418940
60920241127100000360055918941894189418941
61020241127095900359866518941894189418940
61120241127095800359866518941894189418940
61220241127095700359866518941894189418940
61320241127095600359866518941894189418940
61420241127095500359866518941894189418940
61520241127095400359866518941888189518888
61620241127095300358353718951895189518950
61720241127095200358353718951895189518950
61820241127095100358353718951895189518950
619202411270950003583537189518881895188728
620202411270949003530585189518871895188664
62120241127094800340981018951895189518950
622202411270947003409810189518881895188743
62320241127094600332859518951895189518883
624202411270945003322917188818951895188832
6252024112709440032624041888189418951887184
626202411270943002915120188718881897188736
62720241127094200284697318861897189818861008
6282024112709410094539818901890189718903
6292024112709400093972118971890189718902
6302024112709390093593418891889188918890
6312024112709380093593418891889188918890
6322024112709370093593418891889188918890
6332024112709360093593418891889188918890
6342024112709350093593418891889188918890
6352024112709340093593418891889188918890
636202411270933009359341889188918911889101
6372024112709320074514318891889188918890
6382024112709310074514318891889188918890
63920241127093000745143188918901890188946
6402024112709290065824418911892190018919
6412024112709280064118919001900190019000
6422024112709270064118919001900190019000
6432024112709260064118919001900190019000
6442024112709250064118919001900190019000
6452024112709240064118919001900190019000
6462024112709230064118919001900190019000
6472024112709220064118919001900190019000
6482024112709210064118919001900190019000
6492024112709200064118919001900190019000
6502024112709190064118919001900190019000
6512024112709180064118919001900190019001
6522024112709170063928918971897189718970
6532024112709160063928918971897189718970
6542024112709150063928918971897189718970
6552024112709140063928918971897189718970
6562024112709130063928918971897189718970
6572024112709120063928918971897189718970
6582024112709110063928918971897189718970
6592024112709100063928918971897189718970
6602024112709090063928918971897189718970
6612024112709080063928918971897189718970
6622024112709070063928918971897189718970
6632024112709060063928918971897189718970
6642024112709050063928918971897189718970
6652024112709040063928918971897189718970
6662024112709030063928918971897189718970
6672024112709020063928918971897189718970
6682024112709010063928918971897189718970
669202411270900006392891897189718971897337