Files
KissMeData/007370/min/candle-20241129.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024112918500071485890057005700570057004342
32024112918490071485890057005700570057000
42024112918480071485890057005700570057000
52024112918470071485890057005700570057000
62024112918460071485890057005700570057000
72024112918450071485890057005700570057000
82024112918440071485890057005700570057000
92024112918430071485890057005700570057000
102024112918420071485890057005700570057000
112024112918410071485890057005700570057000
122024112918400071485890057005700570057000
132024112918390071485890057005700570057000
142024112918380071485890057005700570057000
152024112918370071485890057005700570057000
162024112918360071485890057005700570057000
172024112918350071485890057005700570057000
182024112918340071485890057005700570057000
192024112918330071485890057005700570057000
202024112918320071485890057005700570057000
212024112918310071485890057005700570057000
222024112918300071485890057005700570057000
232024112918290071485890057005700570057000
242024112918280071485890057005700570057000
252024112918270071485890057005700570057000
262024112918260071485890057005700570057000
272024112918250071485890057005700570057000
282024112918240071485890057005700570057000
292024112918230071485890057005700570057000
302024112918220071485890057005700570057000
312024112918210071485890057005700570057000
322024112918200071485890057005700570057004342
332024112918190071485890057005700570057000
342024112918180071485890057005700570057000
352024112918170071485890057005700570057000
362024112918160071485890057005700570057000
372024112918150071485890057005700570057000
382024112918140071485890057005700570057000
392024112918130071485890057005700570057000
402024112918120071485890057005700570057000
412024112918110071485890057005700570057000
422024112918100071485890057005700570057000
432024112918090071485890057005700570057000
442024112918080071485890057005700570057000
452024112918070071485890057005700570057000
462024112918060071485890057005700570057000
472024112918050071485890057005700570057000
482024112918040071485890057005700570057000
492024112918030071485890057005700570057000
502024112918020071485890057005700570057000
512024112918010071485890057005700570057000
522024112918000071485890057005700570057000
532024112917590071485890057005700570057000
542024112917580071485890057005700570057000
552024112917570071485890057005700570057000
562024112917560071485890057005700570057000
572024112917550071485890057005700570057000
582024112917540071485890057005700570057000
592024112917530071485890057005700570057000
602024112917520071485890057005700570057000
612024112917510071485890057005700570057000
622024112917500071485890057005700570057004342
632024112917490071485890057005700570057000
642024112917480071485890057005700570057000
652024112917470071485890057005700570057000
662024112917460071485890057005700570057000
672024112917450071485890057005700570057000
682024112917440071485890057005700570057000
692024112917430071485890057005700570057000
702024112917420071485890057005700570057000
712024112917410071485890057005700570057000
722024112917400071485890057005700570057000
732024112917390071485890057005700570057000
742024112917380071485890057005700570057000
752024112917370071485890057005700570057000
762024112917360071485890057005700570057000
772024112917350071485890057005700570057000
782024112917340071485890057005700570057000
792024112917330071485890057005700570057000
802024112917320071485890057005700570057000
812024112917310071485890057005700570057000
822024112917300071485890057005700570057000
832024112917290071485890057005700570057000
842024112917280071485890057005700570057000
852024112917270071485890057005700570057000
862024112917260071485890057005700570057000
872024112917250071485890057005700570057000
882024112917240071485890057005700570057000
892024112917230071485890057005700570057000
902024112917220071485890057005700570057000
912024112917210071485890057005700570057000
922024112917200071485890057005700570057004342
932024112917190071485890057005700570057000
942024112917180071485890057005700570057000
952024112917170071485890057005700570057000
962024112917160071485890057005700570057000
972024112917150071485890057005700570057000
982024112917140071485890057005700570057000
992024112917130071485890057005700570057000
1002024112917120071485890057005700570057000
1012024112917110071485890057005700570057000
1022024112917100071485890057005700570057000
1032024112917090071485890057005700570057000
1042024112917080071485890057005700570057000
1052024112917070071485890057005700570057000
1062024112917060071485890057005700570057000
1072024112917050071485890057005700570057000
1082024112917040071485890057005700570057000
1092024112917030071485890057005700570057000
1102024112917020071485890057005700570057000
1112024112917010071485890057005700570057000
1122024112917000071485890057005700570057000
1132024112916590071485890057005700570057000
1142024112916580071485890057005700570057000
1152024112916570071485890057005700570057000
1162024112916560071485890057005700570057000
1172024112916550071485890057005700570057000
1182024112916540071485890057005700570057000
1192024112916530071485890057005700570057000
1202024112916520071485890057005700570057000
1212024112916510071485890057005700570057000
1222024112916500071485890057005700570057004342
1232024112916490071485890057005700570057000
1242024112916480071485890057005700570057000
1252024112916470071485890057005700570057000
1262024112916460071485890057005700570057000
1272024112916450071485890057005700570057000
1282024112916440071485890057005700570057000
1292024112916430071485890057005700570057000
1302024112916420071485890057005700570057000
1312024112916410071485890057005700570057000
1322024112916400071485890057005700570057000
1332024112916390071485890057005700570057000
1342024112916380071485890057005700570057000
1352024112916370071485890057005700570057000
1362024112916360071485890057005700570057000
1372024112916350071485890057005700570057000
1382024112916340071485890057005700570057000
1392024112916330071485890057005700570057000
1402024112916320071485890057005700570057000
1412024112916310071485890057005700570057000
1422024112916300071485890057005700570057000
1432024112916290071485890057005700570057000
1442024112916280071485890057005700570057000
1452024112916270071485890057005700570057000
1462024112916260071485890057005700570057000
1472024112916250071485890057005700570057000
1482024112916240071485890057005700570057000
1492024112916230071485890057005700570057000
1502024112916220071485890057005700570057000
1512024112916210071485890057005700570057000
1522024112916200071485890057005700570057004342
1532024112916190071485890057005700570057000
1542024112916180071485890057005700570057000
1552024112916170071485890057005700570057000
1562024112916160071485890057005700570057000
1572024112916150071485890057005700570057000
1582024112916140071485890057005700570057000
1592024112916130071485890057005700570057000
1602024112916120071485890057005700570057000
1612024112916110071485890057005700570057000
1622024112916100071485890057005700570057000
1632024112916090071485890057005700570057000
1642024112916080071485890057005700570057000
1652024112916070071485890057005700570057000
1662024112916060071485890057005700570057000
1672024112916050071485890057005700570057000
1682024112916040071485890057005700570057000
1692024112916030071485890057005700570057000
1702024112916020071485890057005700570057000
1712024112916010071485890057005700570057000
1722024112916000071485890057005700570057000
1732024112915590071485890057005700570057000
1742024112915580071485890057005700570057000
1752024112915570071485890057005700570057000
1762024112915560071485890057005700570057000
1772024112915550071485890057005700570057000
1782024112915540071485890057005700570057000
1792024112915530071485890057005700570057000
1802024112915520071485890057005700570057000
1812024112915510071485890057005700570057000
1822024112915500071485890057005700570057004342
1832024112915490071485890057005700570057000
1842024112915480071485890057005700570057000
1852024112915470071485890057005700570057000
1862024112915460071485890057005700570057000
1872024112915450071485890057005700570057000
1882024112915440071485890057005700570057000
1892024112915430071485890057005700570057000
1902024112915420071485890057005700570057000
1912024112915410071485890057005700570057000
1922024112915400071485890057005700570057000
1932024112915390071485890057005700570057000
1942024112915380071485890057005700570057000
1952024112915370071485890057005700570057000
1962024112915360071485890057005700570057000
1972024112915350071485890057005700570057000
1982024112915340071485890057005700570057000
1992024112915330071485890057005700570057000
2002024112915320071485890057005700570057000
2012024112915310071485890057005700570057000
2022024112915300071485890057005700570057004342
2032024112915290069010950056705670567056700
2042024112915280069010950056705670567056700
2052024112915270069010950056705670567056700
2062024112915260069010950056705670567056700
2072024112915250069010950056705670567056700
2082024112915240069010950056705670567056700
2092024112915230069010950056705670567056700
2102024112915220069010950056705670567056700
2112024112915210069010950056705670567056700
2122024112915200069010950056705670567056700
213202411291519006901095005670567056705660594
2142024112915180068674254056705670567056702
2152024112915170068673120056805690569056801001
2162024112915160068104551056905640569056302470
2172024112915150066711340056405650568056007621
2182024112915140062417976057105710571056403116
2192024112915130060654907057005690571056701214
2202024112915120059964712057105710571057101
221202411291511005996414105710569057105690743
2222024112915100059541370056905710571056908
2232024112915090059536816057105710571057100
224202411291508005953681605710569057105690503
225202411291507005925060305700570057005700200
2262024112915060059136603057005700570057001002
2272024112915050058565463057105710571057100
2282024112915040058565463057105700571057001002
229202411291503005799432105690570057005690706
2302024112915020057592076057005700570057001
231202411291501005759150605690569056905690102
232202411291500005753346805700570057005700500
2332024112914590057248468056805680568056800
234202411291458005724846805680568056805680250
2352024112914570057106468056805680568056800
2362024112914560057106468056805680568056805
237202411291455005710362805680569056905680180
2382024112914540057001382057005700570057000
23920241129145300570013820570057005700570023
2402024112914520056988272057005700570057000
2412024112914510056988272057005700572056902601
2422024112914500055506581057005700570057000
2432024112914490055506581057005700570057000
2442024112914480055506581057005700570057000
24520241129144700555065810570057005700570020
246202411291446005549518105700570057005700246
2472024112914450055354961057105710571057100
248202411291444005535496105710571057105710424
2492024112914430055112857057205720572057200
2502024112914420055112857057205720572057200
2512024112914410055112857057205720572057200
2522024112914400055112857057205700572057001224
253202411291439005441377305700571057105700780
25420241129143800539686330574057405740574027
2552024112914370053953135057105710571057100
256202411291436005395313505710571057105710150
2572024112914350053867485057105710571057100
258202411291434005386748505710571057105710300
259202411291433005369618505710571057105710200
260202411291432005358198505720572057205720350
261202411291431005338178505720572057205720102
2622024112914300053323441057405740574057404
2632024112914290053321145057205720572057200
264202411291428005332114505720572057205720181
2652024112914270053217613057205720572057200
2662024112914260053217613057205720572057200
2672024112914250053217613057205720572057200
268202411291424005321761305720572057205720100
26920241129142300531604130572057205720572021
270202411291422005314840105720573057305720112
2712024112914210053084336057405740574057400
2722024112914200053084336057405740574057401
2732024112914190053083762057405740574057402
27420241129141800530826140574057405740574010
27520241129141700530768740572057205720572021
2762024112914160053064862057405740574057401
2772024112914150053064288057105710571057100
27820241129141400530642880571057105710571040
279202411291413005304144805740574057405740192
2802024112914120052931240057405740574057400
28120241129141100529312400574057405740574030
2822024112914100052914020057005750575057001699
283202411291409005194380405750572057505710793
2842024112914080051490693057505750575057500
2852024112914070051490693057505750575057500
286202411291406005149069305750575057505750925
2872024112914050050958818057505720576057207819
288202411291404004646364405740572057405710986
28920241129140300459005310575057405750574030
2902024112914020045883305057405730574057201306
2912024112914010045136263057305730573057300
292202411291400004513626305730573057305730594
2932024112913590044795901057305730573057300
294202411291358004479590105730573057305730614
295202411291357004444407905730573057305730400
29620241129135600442148790575057505750575052
29720241129135500441849790574057405740574060
29820241129135400441505390574057305740573047
2992024112913530044123562057405740574057400
30020241129135200441235620574057405740574046
3012024112913510044097158057605760576057600
30220241129135000440971580576057605760576065
3032024112913490044059718057305730573057301
3042024112913480044059145057305730573057301
305202411291347004405857205760575057605750173
3062024112913460043959029057605760576057600
3072024112913450043959029057605760576057600
308202411291344004395902905760574057605740171
3092024112913430043860873057605760576057607
3102024112913420043856841057405740574057400
311202411291341004385684105740574057405740500
3122024112913400043569841057405740574057400
313202411291339004356984105740574057405740270
3142024112913380043414861057505750575057500
315202411291337004341486105750575057505750260
3162024112913360043265361057405740574057400
31720241129133500432653610574057405740574030
31820241129133400432481410575057505750575015
3192024112913330043239516057205730573057201009
3202024112913320042662251057305750575057104963
3212024112913310039817554057505770577057502527
3222024112913300038363515057705770577057700
3232024112913290038363515057705770577057700
32420241129132800383635150577057705770577050
32520241129132700383346650578057805780578055
3262024112913260038302875057805780578057800
3272024112913250038302875057805780578057800
328202411291324003830287505780578057805780243
3292024112913230038162421057805780578057801
33020241129132200381618430577057805780577081
3312024112913210038115105057805780578057800
3322024112913200038115105057805780578057800
333202411291319003811510505780578057805780104
3342024112913180038054993057705770577057700
3352024112913170038054993057705770577057700
3362024112913160038054993057705770577057700
3372024112913150038054993057705770577057700
338202411291314003805499305770577057705770111
33920241129131300379909460576057605760576024
340202411291312003797712205760576057605760100
3412024112913110037919522057705770577057700
3422024112913100037919522057705770577057700
3432024112913090037919522057705770577057700
34420241129130800379195220577057705770577011
345202411291307003791317505760576057605760379
3462024112913060037694871057705770577057700
3472024112913050037694871057705790579057601401
3482024112913040036886615057805780578057803
34920241129130300368848810578057805780578015
35020241129130200368762110578057805780578012
35120241129130100368692750578057805780578014
3522024112913000036861183057905780579057701365
3532024112912590036072329058005800580058000
3542024112912580036072329058005800580058001
355202411291257003607174905790580058005790105
3562024112912560036010949058105790581057901002
3572024112912550035430789057905790579057901
35820241129125400354302100579057905790579015
3592024112912530035421525057905790579057909
3602024112912520035416314057905790579057900
3612024112912510035416314057905790579057901
3622024112912500035415735057905790579057900
3632024112912490035415735057905790579057900
3642024112912480035415735057905790579057901
36520241129124700354151560579057905790579070
366202411291246003537462605790580058005790927
3672024112912450034837584058305830583058300
3682024112912440034837584058305830583058300
3692024112912430034837584058305800584058001111
3702024112912420034193169058005800580058000
3712024112912410034193169058005790580057902
37220241129124000341920100579057905790579030
3732024112912390034174640057905790579057900
3742024112912380034174640057905790579057900
3752024112912370034174640057905790579057900
3762024112912360034174640057905790579057900
3772024112912350034174640057905790579057900
37820241129123400341746400579057905790579010
37920241129123300341688500579057905790579010
3802024112912320034163060057905790579057900
38120241129123100341630600579057905790579014
3822024112912300034154954057705770577057700
3832024112912290034154954057705770577057700
38420241129122800341549540577057805780577042
3852024112912270034130718057805780578057800
3862024112912260034130718057805780578057800
3872024112912250034130718057805780578057800
3882024112912240034130718057805780578057800
3892024112912230034130718057805780578057800
3902024112912220034130718057805780578057800
391202411291221003413071805780578057805780721
3922024112912200033713980057905790579057900
3932024112912190033713980057905790579057900
394202411291218003371398005790578057905780170
39520241129121700336156500579057905790579022
396202411291216003360291205800580058005800310
3972024112912150033423112057905790579057900
3982024112912140033423112057905790579057900
39920241129121300334231120579057905790579063
4002024112912120033386635057905790579057901
401202411291211003338605605790579057905790135
4022024112912100033307891057805780578057800
4032024112912090033307891057805780578057808
4042024112912080033303267057905790579057900
40520241129120700333032670579057905790579014
4062024112912060033295161057605760576057600
40720241129120500332951610576057705770576010
408202411291204003328939505760577057705760500
4092024112912030033001393057605790579057601556
4102024112912020032103822057905790579057900
4112024112912010032103822057905790579057900
412202411291200003210382205790579057905790124
41320241129115900320320260577057705770577019
4142024112911580032021063057805780578057800
415202411291157003202106305780578057805780160
4162024112911560031928583057805780578057801199
417202411291155003123556105790579057905790230
4182024112911540031102391057905790579057900
4192024112911530031102391057905790579057900
4202024112911520031102391057905790579057900
4212024112911510031102391057905790579057900
4222024112911500031102391057905790579057900
4232024112911490031102391057905790579057900
4242024112911480031102391057905790579057900
4252024112911470031102391057905790579057900
4262024112911460031102391057905790579057900
4272024112911450031102391057905790579057905
4282024112911440031099496057905790579057900
4292024112911430031099496057905790579057900
4302024112911420031099496057905790579057901814
4312024112911410030049190058005800580058000
4322024112911400030049190058005800580058000
4332024112911390030049190058005800580058000
4342024112911380030049190058005800580058000
4352024112911370030049190058005800580058000
436202411291136003004919005800580058005800517
437202411291135002974933005800580058005800151
4382024112911340029661750058005800580058000
4392024112911330029661750058005800580058000
4402024112911320029661750058005800580058000
441202411291131002966175005800579058005790311
44220241129113000294813800579057905790579050
44320241129112900294524300579057905790579049
444202411291128002942405905800580058005800211
4452024112911270029301679058105810581058100
4462024112911260029301679058105810581058100
4472024112911250029301679058105810581058100
4482024112911240029301679058105810581058100
4492024112911230029301679058105810581058100
45020241129112200293016790581058105810581010
4512024112911210029295869058305830583058300
4522024112911200029295869058305830583058300
4532024112911190029295869058305830583058300
4542024112911180029295869058305830583058300
4552024112911170029295869058305810583058001002
4562024112911160028714697058005800580058000
4572024112911150028714697058005800580058000
4582024112911140028714697058005800580058000
4592024112911130028714697058005800580058000
4602024112911120028714697058005800580058000
4612024112911110028714697058005800580058000
4622024112911100028714697058005800580058000
4632024112911090028714697058005800580058000
4642024112911080028714697058005800580058000
465202411291107002871469705800581058105800100
4662024112911060028656647058105810581058100
4672024112911050028656647058105810581058100
4682024112911040028656647058105810581058100
4692024112911030028656647058105810581058100
4702024112911020028656647058105810581058100
4712024112911010028656647058105810581058100
472202411291100002865664705810582058205810248
473202411291059002851254805830583058305830500
47420241129105800282210480586058305860583054
4752024112910570028189561058305830583058300
4762024112910560028189561058305830583058300
4772024112910550028189561058305830583058300
4782024112910540028189561058305830583058300
4792024112910530028189561058305830583058300
4802024112910520028189561058305830583058300
481202411291051002818956105830584058405830627
4822024112910500027823517058605860586058600
48320241129104900278235170586058605860584027
484202411291048002780774305860585058605840403
485202411291047002757174305850585058505850291
4862024112910460027401508058505850585058500
487202411291045002740150805850584058505840800
488202411291044002693350905810581058105810260
4892024112910430026782449058305830583058303
490202411291042002678070005840584058405840470
4912024112910410026506220058105810581058100
4922024112910400026506220058105810581058100
4932024112910390026506220058105810581058101
4942024112910380026505639058405840584058401
4952024112910370026505055058105820584058001151
496202411291036002583549505810581058105810533
4972024112910350025525822058005800580058003
4982024112910340025524082058105810581058100
499202411291033002552408205810581058105810179
5002024112910320025420083058305830583058303
5012024112910310025418334058305830583058300
5022024112910300025418334058305830583058300
5032024112910290025418334058305830583058300
50420241129102800254183340583058305830583016
5052024112910270025409006058305830583058300
50620241129102600254090060583058105830581025
5072024112910250025394479058305830583058300
5082024112910240025394479058305830583058300
50920241129102300253944790583057905830579052
5102024112910220025364307058305830583058300
5112024112910210025364307058305830583058300
5122024112910200025364307058305830583058300
5132024112910190025364307058305830583058300
51420241129101800253643070583058305830583016
515202411291017002535497905830582058305820283
516202411291016002519007405810581058105810100
517202411291015002513197405810581058105810100
518202411291014002507387405810581058105810100
519202411291013002501577405820579058205790685
5202024112910120024618642057905790579057901
5212024112910110024618063057705770577057700
5222024112910100024618063057705770577057700
523202411291009002461806305770577057705770586
52420241129100800242799410577057705770577016
525202411291007002427070905760576057605760240
5262024112910060024132469057605740576057401990
5272024112910050022989409057405760576057402217
528202411291004002171510705760576057605750936
52920241129100300211760010576057505760575024
530202411291002002116218505750575057505750100
531202411291001002110468505750579057905750101
5322024112910000021046606058005770580057504581
5332024112909590018409362058005800580058000
53420241129095800184093620580057905800579016
535202411290957001840008405760579057905760827
536202411290956001792293305820580058205800450
537202411290955001766193005800579058005790291
53820241129095400174934390578057805780578054
5392024112909530017462227057905780579057701018
540202411290952001687463105790579057905790214
541202411290951001675072505800581058105800602
542202411290950001640113505800580058005800402
5432024112909490016167975058005820582058008968
544202411290948001095839305840582058405820117
54520241129094700108902670583058305830583081
5462024112909460010843044058305830583058301
54720241129094500108424610582058305830581052
5482024112909440010812197058305830583058300
54920241129094300108121970583058305830583017
5502024112909420010802286058305830583058300
551202411290941001080228605830583058305830400
5522024112909400010569086058505850585058500
5532024112909390010569086058505850585058501
5542024112909380010568501058205820582058200
5552024112909370010568501058205830583058201074
556202411290936009943266058505850585058500
557202411290935009943266058505850585058500
558202411290934009943266058505850585058500
559202411290933009943266058505850585058500
560202411290932009943266058505850585058500
561202411290931009943266058505820585058201400
562202411290930009126296058105810581058100
563202411290929009126296058105810581058100
564202411290928009126296058105810581058100
565202411290927009126296058105810581058100
566202411290926009126296058105830583058101495
567202411290925008256569058405840584058400
568202411290924008256569058405840584058400
569202411290923008256569058405840584058400
5702024112909220082565690584058405840584051
571202411290921008226785058605860586058600
5722024112909200082267850586058605860586018
573202411290919008216237058505840585058401267
574202411290918007475719058205820582058200
57520241129091700747571905820582058205820500
576202411290916007184719058105820582058102755
57720241129091500558401205820582058205820551
578202411290914005263330058405830584058301559
5792024112909130043533740582058305830582036
58020241129091200433240005830583058305830560
581202411290911004005920058205850585058202973
58220241129091000227216805850587058705850516
5832024112909090019702760587058905890587087
58420241129090800191920005870588058805870232
585202411290907001782789058805870588058701264
586202411290906001040047058705870587058700
5872024112909050010400470587058705870587051
588202411290904001010110058705870587058701
58920241129090300100952305840585058505840465
5902024112909020073795105860587058705840900
59120241129090100211531058705870587058708
5922024112909000020683505910588059105870352