Files
KissMeData/007330/min/candle-20241119.csv

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241119184800647818008620862086208620195
3202411191847006478180086208620862086200
4202411191846006478180086208620862086200
5202411191845006478180086208620862086200
6202411191844006478180086208620862086200
7202411191843006478180086208620862086200
8202411191842006478180086208620862086200
9202411191841006478180086208620862086200
10202411191840006478180086208620862086200
11202411191839006478180086208620862086200
12202411191838006478180086208620862086200
13202411191837006478180086208620862086200
14202411191836006478180086208620862086200
15202411191835006478180086208620862086200
16202411191834006478180086208620862086200
17202411191833006478180086208620862086200
18202411191832006478180086208620862086200
19202411191831006478180086208620862086200
20202411191830006478180086208620862086200
21202411191829006478180086208620862086200
22202411191828006478180086208620862086200
23202411191827006478180086208620862086200
24202411191826006478180086208620862086200
25202411191825006478180086208620862086200
26202411191824006478180086208620862086200
27202411191823006478180086208620862086200
28202411191822006478180086208620862086200
29202411191821006478180086208620862086200
30202411191820006478180086208620862086200
31202411191819006478180086208620862086200
3220241119181800647818008620862086208620195
33202411191817006478180086208620862086200
34202411191816006478180086208620862086200
35202411191815006478180086208620862086200
36202411191814006478180086208620862086200
37202411191813006478180086208620862086200
38202411191812006478180086208620862086200
39202411191811006478180086208620862086200
40202411191810006478180086208620862086200
41202411191809006478180086208620862086200
42202411191808006478180086208620862086200
43202411191807006478180086208620862086200
44202411191806006478180086208620862086200
45202411191805006478180086208620862086200
46202411191804006478180086208620862086200
47202411191803006478180086208620862086200
48202411191802006478180086208620862086200
49202411191801006478180086208620862086200
50202411191800006478180086208620862086200
51202411191759006478180086208620862086200
52202411191758006478180086208620862086200
53202411191757006478180086208620862086200
54202411191756006478180086208620862086200
55202411191755006478180086208620862086200
56202411191754006478180086208620862086200
57202411191753006478180086208620862086200
58202411191752006478180086208620862086200
59202411191751006478180086208620862086200
60202411191750006478180086208620862086200
61202411191749006478180086208620862086200
6220241119174800647818008620862086208620195
63202411191747006478180086208620862086200
64202411191746006478180086208620862086200
65202411191745006478180086208620862086200
66202411191744006478180086208620862086200
67202411191743006478180086208620862086200
68202411191742006478180086208620862086200
69202411191741006478180086208620862086200
70202411191740006478180086208620862086200
71202411191739006478180086208620862086200
72202411191738006478180086208620862086200
73202411191737006478180086208620862086200
74202411191736006478180086208620862086200
75202411191735006478180086208620862086200
76202411191734006478180086208620862086200
77202411191733006478180086208620862086200
78202411191732006478180086208620862086200
79202411191731006478180086208620862086200
80202411191730006478180086208620862086200
81202411191729006478180086208620862086200
82202411191728006478180086208620862086200
83202411191727006478180086208620862086200
84202411191726006478180086208620862086200
85202411191725006478180086208620862086200
86202411191724006478180086208620862086200
87202411191723006478180086208620862086200
88202411191722006478180086208620862086200
89202411191721006478180086208620862086200
90202411191720006478180086208620862086200
91202411191719006478180086208620862086200
9220241119171800647818008620862086208620195
93202411191717006478180086208620862086200
94202411191716006478180086208620862086200
95202411191715006478180086208620862086200
96202411191714006478180086208620862086200
97202411191713006478180086208620862086200
98202411191712006478180086208620862086200
99202411191711006478180086208620862086200
100202411191710006478180086208620862086200
101202411191709006478180086208620862086200
102202411191708006478180086208620862086200
103202411191707006478180086208620862086200
104202411191706006478180086208620862086200
105202411191705006478180086208620862086200
106202411191704006478180086208620862086200
107202411191703006478180086208620862086200
108202411191702006478180086208620862086200
109202411191701006478180086208620862086200
110202411191700006478180086208620862086200
111202411191659006478180086208620862086200
112202411191658006478180086208620862086200
113202411191657006478180086208620862086200
114202411191656006478180086208620862086200
115202411191655006478180086208620862086200
116202411191654006478180086208620862086200
117202411191653006478180086208620862086200
118202411191652006478180086208620862086200
119202411191651006478180086208620862086200
120202411191650006478180086208620862086200
121202411191649006478180086208620862086200
12220241119164800647818008620862086208620195
123202411191647006478180086208620862086200
124202411191646006478180086208620862086200
125202411191645006478180086208620862086200
126202411191644006478180086208620862086200
127202411191643006478180086208620862086200
128202411191642006478180086208620862086200
129202411191641006478180086208620862086200
130202411191640006478180086208620862086200
131202411191639006478180086208620862086200
132202411191638006478180086208620862086200
133202411191637006478180086208620862086200
134202411191636006478180086208620862086200
135202411191635006478180086208620862086200
136202411191634006478180086208620862086200
137202411191633006478180086208620862086200
138202411191632006478180086208620862086200
139202411191631006478180086208620862086200
140202411191630006478180086208620862086200
141202411191629006478180086208620862086200
142202411191628006478180086208620862086200
143202411191627006478180086208620862086200
144202411191626006478180086208620862086200
145202411191625006478180086208620862086200
146202411191624006478180086208620862086200
147202411191623006478180086208620862086200
148202411191622006478180086208620862086200
149202411191621006478180086208620862086200
150202411191620006478180086208620862086200
151202411191619006478180086208620862086200
15220241119161800647818008620862086208620195
153202411191617006478180086208620862086200
154202411191616006478180086208620862086200
155202411191615006478180086208620862086200
156202411191614006478180086208620862086200
157202411191613006478180086208620862086200
158202411191612006478180086208620862086200
159202411191611006478180086208620862086200
160202411191610006478180086208620862086200
161202411191609006478180086208620862086200
162202411191608006478180086208620862086200
163202411191607006478180086208620862086200
164202411191606006478180086208620862086200
165202411191605006478180086208620862086200
166202411191604006478180086208620862086200
167202411191603006478180086208620862086200
168202411191602006478180086208620862086200
169202411191601006478180086208620862086200
170202411191600006478180086208620862086200
171202411191559006478180086208620862086200
172202411191558006478180086208620862086200
173202411191557006478180086208620862086200
174202411191556006478180086208620862086200
175202411191555006478180086208620862086200
176202411191554006478180086208620862086200
177202411191553006478180086208620862086200
178202411191552006478180086208620862086200
179202411191551006478180086208620862086200
180202411191550006478180086208620862086200
181202411191549006478180086208620862086200
18220241119154800647818008620862086208620195
183202411191547006478180086208620862086200
184202411191546006478180086208620862086200
185202411191545006478180086208620862086200
186202411191544006478180086208620862086200
187202411191543006478180086208620862086200
188202411191542006478180086208620862086200
189202411191541006478180086208620862086200
190202411191540006478180086208620862086200
191202411191539006478180086208620862086200
192202411191538006478180086208620862086200
193202411191537006478180086208620862086200
194202411191536006478180086208620862086200
195202411191535006478180086208620862086200
196202411191534006478180086208620862086200
197202411191533006478180086208620862086200
198202411191532006478180086208620862086200
199202411191531006478180086208620862086200
20020241119153000647818008620862086208620195
201202411191529006310090086208620862086200
202202411191528006310090086208620862086200
203202411191527006310090086208620862086200
204202411191526006310090086208620862086200
205202411191525006310090086208620862086200
206202411191524006310090086208620862086200
207202411191523006310090086208620862086200
208202411191522006310090086208620862086200
209202411191521006310090086208620862086200
210202411191520006310090086208620862086200
211202411191519006310090086208620862086200
212202411191518006310090086208620862086200
213202411191517006310090086208620862086200
214202411191516006310090086208620862086200
215202411191515006310090086208620862086200
216202411191514006310090086208620862086200
217202411191513006310090086208620862086200
218202411191512006310090086208620862086200
219202411191511006310090086208620862086200
220202411191510006310090086208620862086200
221202411191509006310090086208620862086200
222202411191508006310090086208620862086200
223202411191507006310090086208620862086209
224202411191506006302332086208620862086200
225202411191505006302332086208620862086200
226202411191504006302332086208620862086200
227202411191503006302332086208620862086200
228202411191502006302332086208620862086200
22920241119150100630233208620861086208610715
2302024111915000056860030861086108610861068
231202411191459005627455086008600860086000
232202411191458005627455086008600860086000
233202411191457005627455086008600860086000
234202411191456005627455086008600860086000
235202411191455005627455086008600860086001000
236202411191454004767455085908590859085900
237202411191453004767455085908590859085900
238202411191452004767455085908590859085900
239202411191451004767455085908590859085900
240202411191450004767455085908590859085900
241202411191449004767455085908590859085900
242202411191448004767455085908590859085900
243202411191447004767455085908590859085900
244202411191446004767455085908590859085900
245202411191445004767455085908590859085900
246202411191444004767455085908590859085900
247202411191443004767455085908590859085900
248202411191442004767455085908590859085900
249202411191441004767455085908590859085900
250202411191440004767455085908590859085900
2512024111914390047674550859085908590859012
252202411191438004757147086208620862086200
253202411191437004757147086208620862086200
254202411191436004757147086208620862086200
255202411191435004757147086208620862086200
256202411191434004757147086208620862086200
257202411191433004757147086208620862086200
258202411191432004757147086208620862086200
259202411191431004757147086208620862086200
260202411191430004757147086208620862086200
261202411191429004757147086208620862086200
262202411191428004757147086208620862086200
263202411191427004757147086208620862086200
264202411191426004757147086208620862086200
26520241119142500475714708620859086208590153
266202411191424004625291086008600860086000
267202411191423004625291086008600860086000
2682024111914220046252910860086008600860090
2692024111914210045478910860086008600860033
270202411191420004519511085908590859085900
271202411191419004519511085908590859085900
272202411191418004519511085908590859085900
27320241119141700451951108590860086008590976
274202411191416003680193086008600860086000
275202411191415003680193086008600860086000
276202411191414003680193086008600860086000
2772024111914130036801930860086008600860081
278202411191412003610533086008600860086000
279202411191411003610533086008600860086000
280202411191410003610533086008600860086003
281202411191409003607953086008600860086000
282202411191408003607953086008600860086000
283202411191407003607953086008600860086000
284202411191406003607953086008600860086000
285202411191405003607953086008600860086000
286202411191404003607953086008600860086000
287202411191403003607953086008600860086007
288202411191402003601933086008600860086000
289202411191401003601933086008600860086000
290202411191400003601933086008600860086000
291202411191359003601933086008600860086000
292202411191358003601933086008610861086006
293202411191357003596772086008600860086000
294202411191356003596772086008600860086000
295202411191355003596772086008600860086000
296202411191354003596772086008600860086000
297202411191353003596772086008600860086000
298202411191352003596772086008600860086000
299202411191351003596772086008600860086000
300202411191350003596772086008600860086000
301202411191349003596772086008600860086000
302202411191348003596772086008600860086000
303202411191347003596772086008600860086000
304202411191346003596772086008600860086000
305202411191345003596772086008600860086000
306202411191344003596772086008610861085901351
307202411191343002434788086208620862086200
308202411191342002434788086208620862086200
309202411191341002434788086208620862086201
310202411191340002433926086308630863086300
311202411191339002433926086308630863086300
312202411191338002433926086308630863086300
313202411191337002433926086308630863086301
314202411191336002433063086308630863086300
315202411191335002433063086308630863086300
316202411191334002433063086308630863086300
317202411191333002433063086308630863086300
318202411191332002433063086308630863086300
319202411191331002433063086308630863086300
320202411191330002433063086308630863086300
321202411191329002433063086308630863086301
322202411191328002432200086108610861086100
323202411191327002432200086108610861086100
324202411191326002432200086108610861086100
325202411191325002432200086108610861086100
326202411191324002432200086108610861086100
327202411191323002432200086108610861086100
328202411191322002432200086108610861086100
3292024111913210024322000861086108610861031
330202411191320002405509086008600860086000
3312024111913190024055090860086108610860050
332202411191318002362463086308630863086300
333202411191317002362463086308630863086300
334202411191316002362463086308630863086301
335202411191315002361600086308630863086300
336202411191314002361600086308630863086301
337202411191313002360737086108610861086100
338202411191312002360737086108610861086100
339202411191311002360737086108610861086100
340202411191310002360737086108610861086100
341202411191309002360737086108610861086101
3422024111913080023598760864086408640864010
343202411191307002351236086108610861086100
344202411191306002351236086108610861086100
345202411191305002351236086108610861086100
346202411191304002351236086108610861086100
347202411191303002351236086108610861086100
348202411191302002351236086108610861086100
349202411191301002351236086108610861086100
350202411191300002351236086108610861086101
351202411191259002350375086008600860086000
352202411191258002350375086008600860086000
353202411191257002350375086008600860086000
354202411191256002350375086008600860086000
355202411191255002350375086008600860086000
356202411191254002350375086008600860086000
357202411191253002350375086008600860086000
358202411191252002350375086008600860086000
359202411191251002350375086008600860086000
360202411191250002350375086008600860086000
361202411191249002350375086008600860086000
362202411191248002350375086008600860086000
363202411191247002350375086008620862086001000
364202411191246001490080086308630863086300
365202411191245001490080086308630863086300
366202411191244001490080086308630863086300
367202411191243001490080086308630863086300
368202411191242001490080086308630863086300
3692024111912410014900800863086308630863040
370202411191240001455560086208620862086200
371202411191239001455560086208620862086200
372202411191238001455560086208620862086202
373202411191237001453836086208620862086200
374202411191236001453836086208620862086200
375202411191235001453836086208620862086200
376202411191234001453836086208620862086200
377202411191233001453836086208620862086200
378202411191232001453836086208620862086200
379202411191231001453836086208620862086200
380202411191230001453836086208620862086200
381202411191229001453836086208620862086200
3822024111912280014538360862086208620862012
383202411191227001443492086108610861086100
384202411191226001443492086108610861086100
385202411191225001443492086108610861086100
386202411191224001443492086108610861086100
387202411191223001443492086108610861086100
388202411191222001443492086108610861086100
389202411191221001443492086108610861086100
390202411191220001443492086108610861086100
391202411191219001443492086108610861086100
392202411191218001443492086108610861086100
393202411191217001443492086108610861086100
394202411191216001443492086108610861086100
395202411191215001443492086108610861086100
396202411191214001443492086108610861086100
397202411191213001443492086108610861086100
398202411191212001443492086108610861086100
399202411191211001443492086108610861086100
400202411191210001443492086108610861086100
401202411191209001443492086108610861086104
402202411191208001440048086108610861086100
403202411191207001440048086108610861086100
404202411191206001440048086108610861086100
405202411191205001440048086108610861086100
406202411191204001440048086108610861086100
407202411191203001440048086108610861086101
408202411191202001439187086108610861086100
409202411191201001439187086108610861086100
410202411191200001439187086108610861086100
4112024111911590014391870861086108610861045
412202411191158001400442086408640864086400
413202411191157001400442086408640864086400
414202411191156001400442086408640864086400
415202411191155001400442086408640864086400
416202411191154001400442086408640864086400
417202411191153001400442086408640864086400
418202411191152001400442086408640864086400
419202411191151001400442086408640864086400
420202411191150001400442086408640864086400
421202411191149001400442086408640864086400
422202411191148001400442086408640864086400
423202411191147001400442086408640864086400
424202411191146001400442086408640864086400
425202411191145001400442086408640864086400
4262024111911440014004420864086408640864013
427202411191143001389210086008600860086000
428202411191142001389210086008600860086005
429202411191141001384910086008600860086000
430202411191140001384910086008600860086000
431202411191139001384910086008600860086000
432202411191138001384910086008600860086000
433202411191137001384910086008600860086000
434202411191136001384910086008600860086000
435202411191135001384910086008600860086000
436202411191134001384910086008600860086000
437202411191133001384910086008600860086000
438202411191132001384910086008600860086000
439202411191131001384910086008600860086000
440202411191130001384910086008600860086000
441202411191129001384910086008600860086000
442202411191128001384910086008600860086000
44320241119112700138491008600862086208600600
44420241119112600868614086208620862086200
445202411191125008686140862086208620862039
44620241119112400834996086508650865086500
44720241119112300834996086508650865086500
44820241119112200834996086508650865086500
44920241119112100834996086508650865086500
45020241119112000834996086508650865086500
45120241119111900834996086508650865086500
452202411191118008349960865086508650865011
4532024111911170082548108650865086508650187
45420241119111600663726086508650865086500
45520241119111500663726086508650865086500
45620241119111400663726086508650865086500
45720241119111300663726086508650865086500
45820241119111200663726086508650865086500
45920241119111100663726086508650865086500
46020241119111000663726086508650865086500
46120241119110900663726086508650865086500
46220241119110800663726086508650865086500
46320241119110700663726086508650865086500
46420241119110600663726086508650865086500
46520241119110500663726086508650865086500
46620241119110400663726086508650865086500
46720241119110300663726086508650865086501
46820241119110200662861086508650865086500
46920241119110100662861086508650865086500
47020241119110000662861086508650865086500
47120241119105900662861086508650865086500
472202411191058006628610865086308650863095
47320241119105700580874086408640864086400
47420241119105600580874086408640864086400
47520241119105500580874086408640864086400
47620241119105400580874086408640864086400
47720241119105300580874086408640864086400
47820241119105200580874086408640864086400
47920241119105100580874086408640864086400
48020241119105000580874086408640864086400
48120241119104900580874086408640864086400
48220241119104800580874086408640864086400
48320241119104700580874086408640864086401
48420241119104600580010086308630863086300
48520241119104500580010086308630863086300
48620241119104400580010086308630863086300
48720241119104300580010086308630863086300
48820241119104200580010086308630863086300
489202411191041005800100863086308630863022
49020241119104000561024086308630863086300
49120241119103900561024086308630863086300
49220241119103800561024086308630863086300
49320241119103700561024086308630863086300
49420241119103600561024086308630863086300
49520241119103500561024086308630863086300
49620241119103400561024086308630863086300
49720241119103300561024086308630863086300
49820241119103200561024086308630863086301
499202411191031005601610863086308630863020
50020241119103000542901086308630863086300
50120241119102900542901086308630863086300
50220241119102800542901086308630863086300
503202411191027005429010863086308630863030
50420241119102600517011086408640864086400
50520241119102500517011086408640864086400
50620241119102400517011086408640864086400
50720241119102300517011086408640864086401
50820241119102200516147086408640864086400
50920241119102100516147086408640864086400
51020241119102000516147086408640864086400
51120241119101900516147086408640864086400
51220241119101800516147086408640864086401
51320241119101700515283086408640864086400
51420241119101600515283086408640864086400
51520241119101500515283086408640864086400
51620241119101400515283086408640864086400
51720241119101300515283086408640864086400
51820241119101200515283086408640864086400
51920241119101100515283086408640864086401
52020241119101000514419086308630863086300
52120241119100900514419086308630863086300
52220241119100800514419086308630863086300
52320241119100700514419086308630863086300
52420241119100600514419086308630863086302
52520241119100500512693086308630863086302
52620241119100400510967086208620862086200
527202411191003005109670862086208620862027
52820241119100200487693086208620862086200
52920241119100100487693086208620862086200
53020241119100000487693086208620862086200
53120241119095900487693086208620862086200
53220241119095800487693086208620862086200
53320241119095700487693086208620862086200
53420241119095600487693086208620862086200
53520241119095500487693086208620862086200
53620241119095400487693086208620862086200
537202411190953004876930862086208620862010
53820241119095200479073086208620862086200
53920241119095100479073086208620862086200
54020241119095000479073086208620862086200
54120241119094900479073086208620862086200
54220241119094800479073086208620862086200
54320241119094700479073086208620862086203
54420241119094600476487086208620862086200
545202411190945004764870862086208620862012
54620241119094400466143086608660866086600
54720241119094300466143086608660866086600
54820241119094200466143086608660866086602
549202411190941004644110866086608660866010
55020241119094000455751086608660866086600
55120241119093900455751086608660866086600
5522024111909380045575108660866086608660211
55320241119093700273025086608660866086600
55420241119093600273025086608660866086600
55520241119093500273025086608660866086600
55620241119093400273025086608660866086600
55720241119093300273025086608660866086600
55820241119093200273025086608670867086602
55920241119093100271292086708670867086701
56020241119093000270425086808680868086800
56120241119092900270425086808680868086800
56220241119092800270425086808680868086800
56320241119092700270425086808680868086800
56420241119092600270425086808680868086800
56520241119092500270425086808680868086800
56620241119092400270425086808680868086800
56720241119092300270425086808680868086800
56820241119092200270425086808680868086800
56920241119092100270425086808680868086800
57020241119092000270425086808680868086800
57120241119091900270425086808680868086800
57220241119091800270425086808680868086800
57320241119091700270425086808680868086800
57420241119091600270425086808680868086800
57520241119091500270425086808680868086800
57620241119091400270425086808680868086800
57720241119091300270425086808680868086800
57820241119091200270425086808680868086800
57920241119091100270425086808680868086801
58020241119091000269557086708670867086701
58120241119090900268690086708670867086702
58220241119090800266956086808680868086800
58320241119090700266956086808680868086800
58420241119090600266956086808680868086800
58520241119090500266956086808680868086800
58620241119090400266956086808680868086800
58720241119090300266956086808680868086800
58820241119090200266956086808680868086800
589202411190901002669560868086808680856051
5902024111909000022274008600860086008600259