Files
KissMeData/241820/min/candle-20241210.csv

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241210205600570986316046046046042052
320241210205500570986316046046046040
420241210205400570986316046046046040
520241210205300570986316046046046040
620241210205200570986316046046046040
720241210205100570986316046046046040
820241210205000570986316046046046040
920241210204900570986316046046046040
1020241210204800570986316046046046040
1120241210204700570986316046046046040
1220241210204600570986316046046046040
1320241210204500570986316046046046040
1420241210204400570986316046046046040
1520241210204300570986316046046046040
1620241210204200570986316046046046040
1720241210204100570986316046046046040
1820241210204000570986316046046046040
1920241210203900570986316046046046040
2020241210203800570986316046046046040
2120241210203700570986316046046046040
2220241210203600570986316046046046040
2320241210203500570986316046046046040
2420241210203400570986316046046046040
2520241210203300570986316046046046040
2620241210203200570986316046046046040
2720241210203100570986316046046046040
2820241210203000570986316046046046040
2920241210202900570986316046046046040
3020241210202800570986316046046046040
3120241210202700570986316046046046040
3220241210202600570986316046046046042052
3320241210202500570986316046046046040
3420241210202400570986316046046046040
3520241210202300570986316046046046040
3620241210202200570986316046046046040
3720241210202100570986316046046046040
3820241210202000570986316046046046040
3920241210201900570986316046046046040
4020241210201800570986316046046046040
4120241210201700570986316046046046040
4220241210201600570986316046046046040
4320241210201500570986316046046046040
4420241210201400570986316046046046040
4520241210201300570986316046046046040
4620241210201200570986316046046046040
4720241210201100570986316046046046040
4820241210201000570986316046046046040
4920241210200900570986316046046046040
5020241210200800570986316046046046040
5120241210200700570986316046046046040
5220241210200600570986316046046046040
5320241210200500570986316046046046040
5420241210200400570986316046046046040
5520241210200300570986316046046046040
5620241210200200570986316046046046040
5720241210200100570986316046046046040
5820241210200000570986316046046046040
5920241210195900570986316046046046040
6020241210195800570986316046046046040
6120241210195700570986316046046046040
6220241210195600570986316046046046042052
6320241210195500570986316046046046040
6420241210195400570986316046046046040
6520241210195300570986316046046046040
6620241210195200570986316046046046040
6720241210195100570986316046046046040
6820241210195000570986316046046046040
6920241210194900570986316046046046040
7020241210194800570986316046046046040
7120241210194700570986316046046046040
7220241210194600570986316046046046040
7320241210194500570986316046046046040
7420241210194400570986316046046046040
7520241210194300570986316046046046040
7620241210194200570986316046046046040
7720241210194100570986316046046046040
7820241210194000570986316046046046040
7920241210193900570986316046046046040
8020241210193800570986316046046046040
8120241210193700570986316046046046040
8220241210193600570986316046046046040
8320241210193500570986316046046046040
8420241210193400570986316046046046040
8520241210193300570986316046046046040
8620241210193200570986316046046046040
8720241210193100570986316046046046040
8820241210193000570986316046046046040
8920241210192900570986316046046046040
9020241210192800570986316046046046040
9120241210192700570986316046046046040
9220241210192600570986316046046046042052
9320241210192500570986316046046046040
9420241210192400570986316046046046040
9520241210192300570986316046046046040
9620241210192200570986316046046046040
9720241210192100570986316046046046040
9820241210192000570986316046046046040
9920241210191900570986316046046046040
10020241210191800570986316046046046040
10120241210191700570986316046046046040
10220241210191600570986316046046046040
10320241210191500570986316046046046040
10420241210191400570986316046046046040
10520241210191300570986316046046046040
10620241210191200570986316046046046040
10720241210191100570986316046046046040
10820241210191000570986316046046046040
10920241210190900570986316046046046040
11020241210190800570986316046046046040
11120241210190700570986316046046046040
11220241210190600570986316046046046040
11320241210190500570986316046046046040
11420241210190400570986316046046046040
11520241210190300570986316046046046040
11620241210190200570986316046046046040
11720241210190100570986316046046046040
11820241210190000570986316046046046040
11920241210185900570986316046046046040
12020241210185800570986316046046046040
12120241210185700570986316046046046040
12220241210185600570986316046046046042052
12320241210185500570986316046046046040
12420241210185400570986316046046046040
12520241210185300570986316046046046040
12620241210185200570986316046046046040
12720241210185100570986316046046046040
12820241210185000570986316046046046040
12920241210184900570986316046046046040
13020241210184800570986316046046046040
13120241210184700570986316046046046040
13220241210184600570986316046046046040
13320241210184500570986316046046046040
13420241210184400570986316046046046040
13520241210184300570986316046046046040
13620241210184200570986316046046046040
13720241210184100570986316046046046040
13820241210184000570986316046046046040
13920241210183900570986316046046046040
14020241210183800570986316046046046040
14120241210183700570986316046046046040
14220241210183600570986316046046046040
14320241210183500570986316046046046040
14420241210183400570986316046046046040
14520241210183300570986316046046046040
14620241210183200570986316046046046040
14720241210183100570986316046046046040
14820241210183000570986316046046046040
14920241210182900570986316046046046040
15020241210182800570986316046046046040
15120241210182700570986316046046046040
15220241210182600570986316046046046042052
15320241210182500570986316046046046040
15420241210182400570986316046046046040
15520241210182300570986316046046046040
15620241210182200570986316046046046040
15720241210182100570986316046046046040
15820241210182000570986316046046046040
15920241210181900570986316046046046040
16020241210181800570986316046046046040
16120241210181700570986316046046046040
16220241210181600570986316046046046040
16320241210181500570986316046046046040
16420241210181400570986316046046046040
16520241210181300570986316046046046040
16620241210181200570986316046046046040
16720241210181100570986316046046046040
16820241210181000570986316046046046040
16920241210180900570986316046046046040
17020241210180800570986316046046046040
17120241210180700570986316046046046040
17220241210180600570986316046046046040
17320241210180500570986316046046046040
17420241210180400570986316046046046040
17520241210180300570986316046046046040
17620241210180200570986316046046046040
17720241210180100570986316046046046040
17820241210180000570986316046046046040
17920241210175900570986316046046046040
18020241210175800570986316046046046040
18120241210175700570986316046046046040
18220241210175600570986316046046046042052
18320241210175500570986316046046046040
18420241210175400570986316046046046040
18520241210175300570986316046046046040
18620241210175200570986316046046046040
18720241210175100570986316046046046040
18820241210175000570986316046046046040
18920241210174900570986316046046046040
19020241210174800570986316046046046040
19120241210174700570986316046046046040
19220241210174600570986316046046046040
19320241210174500570986316046046046040
19420241210174400570986316046046046040
19520241210174300570986316046046046040
19620241210174200570986316046046046040
19720241210174100570986316046046046040
19820241210174000570986316046046046040
19920241210173900570986316046046046040
20020241210173800570986316046046046040
20120241210173700570986316046046046040
20220241210173600570986316046046046040
20320241210173500570986316046046046040
20420241210173400570986316046046046040
20520241210173300570986316046046046040
20620241210173200570986316046046046040
20720241210173100570986316046046046040
20820241210173000570986316046046046040
20920241210172900570986316046046046040
21020241210172800570986316046046046040
21120241210172700570986316046046046040
21220241210172600570986316046046046042052
21320241210172500570986316046046046040
21420241210172400570986316046046046040
21520241210172300570986316046046046040
21620241210172200570986316046046046040
21720241210172100570986316046046046040
21820241210172000570986316046046046040
21920241210171900570986316046046046040
22020241210171800570986316046046046040
22120241210171700570986316046046046040
22220241210171600570986316046046046040
22320241210171500570986316046046046040
22420241210171400570986316046046046040
22520241210171300570986316046046046040
22620241210171200570986316046046046040
22720241210171100570986316046046046040
22820241210171000570986316046046046040
22920241210170900570986316046046046040
23020241210170800570986316046046046040
23120241210170700570986316046046046040
23220241210170600570986316046046046040
23320241210170500570986316046046046040
23420241210170400570986316046046046040
23520241210170300570986316046046046040
23620241210170200570986316046046046040
23720241210170100570986316046046046040
23820241210170000570986316046046046040
23920241210165900570986316046046046040
24020241210165800570986316046046046040
24120241210165700570986316046046046040
24220241210165600570986316046046046042052
24320241210165500570986316046046046040
24420241210165400570986316046046046040
24520241210165300570986316046046046040
24620241210165200570986316046046046040
24720241210165100570986316046046046040
24820241210165000570986316046046046040
24920241210164900570986316046046046040
25020241210164800570986316046046046040
25120241210164700570986316046046046040
25220241210164600570986316046046046040
25320241210164500570986316046046046040
25420241210164400570986316046046046040
25520241210164300570986316046046046040
25620241210164200570986316046046046040
25720241210164100570986316046046046040
25820241210164000570986316046046046040
25920241210163900570986316046046046040
26020241210163800570986316046046046040
26120241210163700570986316046046046040
26220241210163600570986316046046046040
26320241210163500570986316046046046040
26420241210163400570986316046046046040
26520241210163300570986316046046046040
26620241210163200570986316046046046040
26720241210163100570986316046046046040
26820241210163000570986316046046046040
26920241210162900570986316046046046040
27020241210162800570986316046046046040
27120241210162700570986316046046046040
27220241210162600570986316046046046042052
27320241210162500570986316046046046040
27420241210162400570986316046046046040
27520241210162300570986316046046046040
27620241210162200570986316046046046040
27720241210162100570986316046046046040
27820241210162000570986316046046046040
27920241210161900570986316046046046040
28020241210161800570986316046046046040
28120241210161700570986316046046046040
28220241210161600570986316046046046040
28320241210161500570986316046046046040
28420241210161400570986316046046046040
28520241210161300570986316046046046040
28620241210161200570986316046046046040
28720241210161100570986316046046046040
28820241210161000570986316046046046040
28920241210160900570986316046046046040
29020241210160800570986316046046046040
29120241210160700570986316046046046040
29220241210160600570986316046046046040
29320241210160500570986316046046046040
29420241210160400570986316046046046040
29520241210160300570986316046046046040
29620241210160200570986316046046046040
29720241210160100570986316046046046040
29820241210160000570986316046046046040
29920241210155900570986316046046046040
30020241210155800570986316046046046040
30120241210155700570986316046046046040
30220241210155600570986316046046046042052
30320241210155500570986316046046046040
30420241210155400570986316046046046040
30520241210155300570986316046046046040
30620241210155200570986316046046046040
30720241210155100570986316046046046040
30820241210155000570986316046046046040
30920241210154900570986316046046046040
31020241210154800570986316046046046040
31120241210154700570986316046046046040
31220241210154600570986316046046046040
31320241210154500570986316046046046040
31420241210154400570986316046046046040
31520241210154300570986316046046046040
31620241210154200570986316046046046040
31720241210154100570986316046046046040
31820241210154000570986316046046046040
31920241210153900570986316046046046040
32020241210153800570986316046046046040
32120241210153700570986316046046046040
32220241210153600570986316046046046040
32320241210153500570986316046046046040
32420241210153400570986316046046046040
32520241210153300570986316046046046040
32620241210153200570986316046046046040
32720241210153100570986316046046046040
32820241210153000570986316046046046042052
32920241210152900558592236036036036030
33020241210152800558592236036036036030
33120241210152700558592236036036036030
33220241210152600558592236036036036030
33320241210152500558592236036036036030
33420241210152400558592236036036036030
33520241210152300558592236036036036030
33620241210152200558592236036036036030
33720241210152100558592236036036036030
33820241210152000558592236036036036030
33920241210151900558592236036036036030
34020241210151800558592236036036036030
34120241210151700558592236036036036030
34220241210151600558592236036036036030
34320241210151500558592236036036036030
34420241210151400558592236036036036030
34520241210151300558592236036036036032
34620241210151200558580176046046046040
34720241210151100558580176046046046040
3482024121015100055858017604604604604200
34920241210150900557372176056056056050
350202412101508005573721760560460560416
35120241210150700557275386056056056050
3522024121015060055727538605604605604694
3532024121015050055308094602604604602318
3542024121015040055116458604602604602675
3552024121015030054709628603599603599366
35620241210150200544902506046046046040
35720241210150100544902506046046046040
35820241210150000544902506046046046040
35920241210145900544902506046046046040
36020241210145800544902506046046046046
36120241210145700544866266046046046040
36220241210145600544866266046046046040
36320241210145500544866266046046046040
36420241210145400544866266046046046040
36520241210145300544866266046046046040
36620241210145200544866266046046046048
36720241210145100544817946046046046041
36820241210145000544811905925925925920
369202412101449005448119059260360359254
37020241210144800544490496046046046040
37120241210144700544490496046046046040
37220241210144600544490496046046046040
373202412101445005444904960460460460411
374202412101444005444240560460460460487
37520241210144300543898575985985985980
376202412101442005438985759860460459813
37720241210144100543820496046036046033
37820241210144000543802396046046046040
37920241210143900543802396046046046040
38020241210143800543802396046046046040
38120241210143700543802396046046046041
38220241210143600543796356036036036032
38320241210143500543784296046046046042
38420241210143400543772216046046046040
38520241210143300543772216046046046040
38620241210143200543772216046046046040
38720241210143100543772216046036046033
38820241210143000543754116046046046040
3892024121014290054375411604604604604130
390202412101428005429689160460460460450
39120241210142700542666916046046046048
39220241210142600542618596046046046040
3932024121014250054261859604600604600646
394202412101424005387425560059960059921
39520241210142300538616755995965995967001
3962024121014220049685758595595595595123
39720241210142100496125735955955955950
39820241210142000496125735955955955950
39920241210141900496125735955925955923501
400202412101418004753997859559359559380
401202412101417004749239259359359359345
4022024121014160047465707594595595594520
40320241210141500471563275955955955950
40420241210141400471563275955955955950
40520241210141300471563275955955955950
40620241210141200471563275955955955950
40720241210141100471563275955955955950
40820241210141000471563275955955955950
40920241210140900471563275955955955950
410202412101408004715632759559559559515
411202412101407004714740259559559559531
41220241210140600471289575935935935930
41320241210140500471289575935935935938
414202412101404004712421359359559559381
415202412101403004707605659559559559534
41620241210140200470558265955955955950
41720241210140100470558265955955955950
41820241210140000470558265955955955950
41920241210135900470558265955955955950
42020241210135800470558265955955955950
42120241210135700470558265955955955950
42220241210135600470558265955955955950
423202412101355004705582659559559559518
42420241210135400470451165955955955950
42520241210135300470451165955955955950
42620241210135200470451165955955955950
42720241210135100470451165955955955950
42820241210135000470451165955955955950
42920241210134900470451165955955955950
430202412101348004704511659559559559580
43120241210134700469975165955955955954
4322024121013460046995136595595595595101
43320241210134500469350415955955955951
43420241210134400469344465945945945940
43520241210134300469344465945945945940
436202412101342004693444659459459459460
43720241210134100468988065965965965960
43820241210134000468988065965965965960
43920241210133900468988065965965965960
44020241210133800468988065965965965960
44120241210133700468988065965965965960
44220241210133600468988065965965965960
44320241210133500468988065965965965963
44420241210133400468970185965965965960
44520241210133300468970185965965965960
44620241210133200468970185965965965960
44720241210133100468970185965955965952
44820241210133000468958275965965965961
44920241210132900468952315965945965943
4502024121013280046893447596593596593742
451202412101327004645133159259259259295
45220241210132600463950915925925925920
45320241210132500463950915925925925920
454202412101324004639509159259259259218
45520241210132300463844355925925925920
45620241210132200463844355925925925925
45720241210132100463814755925925925920
45820241210132000463814755925925925921
459202412101319004638088359159159159150
46020241210131800463513335915915915910
461202412101317004635133359159259259163
462202412101316004631408759259359359270
46320241210131500462726275935935935930
46420241210131400462726275935935935930
46520241210131300462726275935935935932
46620241210131200462714415935935935931
46720241210131100462708485925925925920
46820241210131000462708485925925925920
46920241210130900462708485925925925920
47020241210130800462708485925925925920
47120241210130700462708485925925925920
47220241210130600462708485925925925920
47320241210130500462708485925925925920
47420241210130400462708485925925925920
47520241210130300462708485925925925920
47620241210130200462708485925925925921
47720241210130100462702565925925925920
47820241210130000462702565925925925920
47920241210125900462702565925925925920
48020241210125800462702565925925925920
48120241210125700462702565925925925920
4822024121012560046270256592593593592105
48320241210125500462080465965955965946
48420241210125400462044785965965965960
48520241210125300462044785965965965960
486202412101252004620447859659659659618
4872024121012510046193750596596596596679
48820241210125000457890665965965965960
489202412101249004578906659659659659610
49020241210124800457831065985985985986
49120241210124700457795185985985985985
49220241210124600457765285975975975970
493202412101245004577652859759759759710
49420241210124400457705585975975975970
495202412101243004577055859759559759556
49620241210124200457372365955955955950
49720241210124100457372365955955955950
4982024121012400045737236595595595595147
49920241210123900456497715955955955950
50020241210123800456497715955965965957
50120241210123700456456055975985985974
502202412101236004564321559959959959910
50320241210123500456372255995995995990
50420241210123400456372255995995995990
50520241210123300456372255995995995990
506202412101232004563722559959960059811
50720241210123100456306376006006006000
50820241210123000456306376005996005992
50920241210122900456294385995995995991
51020241210122800456288396006006006000
51120241210122700456288396006006006000
51220241210122600456288396006006006004
51320241210122500456264396006006006000
51420241210122400456264396006006006000
51520241210122300456264396006006006000
5162024121012220045626439600599600592151
51720241210122100455368226006006006001
518202412101220004553622259859859859815
51920241210121900455272526006006006000
52020241210121800455272526006006006000
52120241210121700455272526006006006000
52220241210121600455272526006006006000
52320241210121500455272526006006006000
524202412101214004552725260060060060073
52520241210121300454834526006006006000
52620241210121200454834526006006006000
52720241210121100454834526006006006000
52820241210121000454834526006006006000
52920241210120900454834526006006006000
53020241210120800454834526006006006000
53120241210120700454834526006006006000
53220241210120600454834526006006006000
53320241210120500454834526006006006000
53420241210120400454834526006006006000
53520241210120300454834526006006006005
53620241210120200454804526006006006000
53720241210120100454804526006006006000
538202412101200004548045260060060060010
53920241210115900454744526006006006004
54020241210115800454720526006006006000
54120241210115700454720526006006006000
54220241210115600454720526006006006000
54320241210115500454720526006006006000
54420241210115400454720526006006006000
5452024121011530045472052600600600600959
54620241210115200448966526006006006000
54720241210115100448966526006006006000
54820241210115000448966526006006006000
54920241210114900448966526006006006000
55020241210114800448966526006006006000
551202412101147004489665260060060060050
55220241210114600448666526006006006000
553202412101145004486665260060060060020
554202412101144004485465260060060060019
5552024121011430044843252600594600594955
55620241210114200442758626006006006000
55720241210114100442758626006006006000
55820241210114000442758626006006006000
55920241210113900442758626006006006000
56020241210113800442758626006026026001778
561202412101137004320866260160160160148
5622024121011360043179814600600600600100
56320241210113500431198146006006006002174
56420241210113400418154146006006006001
56520241210113300418148146046046046040
56620241210113200418148146046046046040
56720241210113100418148146046046046040
568202412101130004181481460460460460420
569202412101129004180273460460460460420
57020241210112800417906546046046046041
57120241210112700417900506006006006000
57220241210112600417900506006006006000
57320241210112500417900506006006006000
57420241210112400417900506006006006000
57520241210112300417900506006006006000
57620241210112200417900506006006006000
57720241210112100417900506006006006000
5782024121011200041790050600600600600500
57920241210111900414900506006006006000
58020241210111800414900506006006006001
581202412101117004148945060060060060028
582202412101116004147265060060060060039
58320241210111500414492506046046046040
58420241210111400414492506046046046040
58520241210111300414492506046046046040
58620241210111200414492506046046046040
58720241210111100414492506046046046041
5882024121011100041448646598597598597112
58920241210110900413817725975975975970
59020241210110800413817725975975975971
59120241210110700413811755995995995990
59220241210110600413811755995995995990
59320241210110500413811755995995995990
59420241210110400413811755995995995990
595202412101103004138117559959959959919
5962024121011020041369794595595595595200
59720241210110100412507945905905905900
59820241210110000412507945906046045724124
5992024121010590038820373600600600600125
60020241210105800387453736046046046040
60120241210105700387453736046046046040
60220241210105600387453736046046046040
60320241210105500387453736046046046040
60420241210105400387453736046046046040
60520241210105300387453736045996045996
60620241210105200387417645986036035983532
60720241210105100366213086036036036030
60820241210105000366213086036036036030
60920241210104900366213086036056056031300
6102024121010480035836546607607607607100
61120241210104700357758466086086086085
61220241210104600357728066056056056050
6132024121010450035772806605605605605300
61420241210104400355913066086086086080
61520241210104300355913066086086086082
61620241210104200355900906086086086080
6172024121010410035590090608608608608300
61820241210104000354076906086086086080
61920241210103900354076906086086086080
62020241210103800354076906086086086080
62120241210103700354076906086086086080
62220241210103600354076906086046086042
62320241210103500354064786046046046041
6242024121010340035405874604607607604752
62520241210103300349516366096096096090
6262024121010320034951636609608609608352
627202412101031003473761960860860860813
62820241210103000347297156086086086081711
6292024121010290033689427607607607607200
6302024121010280033568027607607607607144
63120241210102700334806196076076076070
63220241210102600334806196076076076070
63320241210102500334806196076076076070
63420241210102400334806196076076076071
63520241210102300334800126006006006000
63620241210102200334800126006066066004000
63720241210102100310709636066066066060
63820241210102000310709636066066066060
63920241210101900310709636066066066061002
6402024121010180030463751606606606606500
641202412101017003016075160660560660585
6422024121010160030109297608607608607500
6432024121010150029805796607608608605823
64420241210101400293076796066066086064528
6452024121010130026559894605605605605200
6462024121010120026438894605605605605700
647202412101011002601539460260560560298
64820241210101000259563956056016056014949
64920241210100900229679226015996035998350
65020241210100800179529895995935995931901
65120241210100700168168615935935935930
65220241210100600168168615935935935930
6532024121010050016816861593597597593430
65420241210100400165608115975975975970
65520241210100300165608115975975975970
65620241210100200165608115975975975972
65720241210100100165596175975975975970
65820241210100000165596175975945975941139
6592024121009590015883048597597597597168
66020241210095800157827525975955975953788
661202412100957001352451259559459559486
66220241210095600134733785955925955924700
66320241210095500106824575925925925920
6642024121009540010682457592591592591150
66520241210095300105936675925925925920
66620241210095200105936675925925925922
66720241210095100105924835925925925920
66820241210095000105924835925915925911374
6692024121009490097791625915915915910
6702024121009480097791625915915915910
6712024121009470097791625915915915910
672202412100946009779162591588591588814
6732024121009450093003045905905905900
6742024121009440093003045905905905902
67520241210094300929912459059059059068
67620241210094200925900459058959058922
6772024121009410092460355895895895890
6782024121009400092460355895895895890
6792024121009390092460355895895895891
68020241210093800924544658959259258986
681202412100937009194579592592592592413
6822024121009360089500835925925925920
6832024121009350089500835925925925920
6842024121009340089500835925925925920
68520241210093300895008359259259259251
6862024121009320089198915925925925920
6872024121009310089198915925925925924
68820241210093000891752359259259259210
6892024121009290089116035935935935930
6902024121009280089116035935935935931
69120241210092700891101059359359359364
6922024121009260088730585855875875852000
6932024121009250077024585935935935935
6942024121009240076994935945945945940
6952024121009230076994935945945945940
69620241210092200769949359459459459420
69720241210092100768761359459459459463
6982024121009200076501915945945945940
6992024121009190076501915945945945941
7002024121009180076495975905895905892730
7012024121009170060389975855855855851000
7022024121009160054539975905905905900
7032024121009150054539975905895905893
7042024121009140054522295735735735731
7052024121009130054516565905905905900
70620241210091200545165659059059059013
7072024121009110054439865905835905831834
70820241210091000437249558358258358234
709202412100909004352700583583583583300
7102024121009080041778005835835835830
7112024121009070041778005835835835835
71220241210090600417488558358358358318
7132024121009050041643915835845845831664
714202412100904003192625584584585584811
7152024121009030027189145855695855693350
716202412100902008008035705695735691395
7172024121009010056885705705705709
718202412100900005585585585585581