Files
KissMeData/238500/min/candle-20241125.csv

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241125205600291075233303303303302680
320241125205500291075233303303303300
420241125205400291075233303303303300
520241125205300291075233303303303300
620241125205200291075233303303303300
720241125205100291075233303303303300
820241125205000291075233303303303300
920241125204900291075233303303303300
1020241125204800291075233303303303300
1120241125204700291075233303303303300
1220241125204600291075233303303303300
1320241125204500291075233303303303300
1420241125204400291075233303303303300
1520241125204300291075233303303303300
1620241125204200291075233303303303300
1720241125204100291075233303303303300
1820241125204000291075233303303303300
1920241125203900291075233303303303300
2020241125203800291075233303303303300
2120241125203700291075233303303303300
2220241125203600291075233303303303300
2320241125203500291075233303303303300
2420241125203400291075233303303303300
2520241125203300291075233303303303300
2620241125203200291075233303303303300
2720241125203100291075233303303303300
2820241125203000291075233303303303300
2920241125202900291075233303303303300
3020241125202800291075233303303303300
3120241125202700291075233303303303300
3220241125202600291075233303303303302680
3320241125202500291075233303303303300
3420241125202400291075233303303303300
3520241125202300291075233303303303300
3620241125202200291075233303303303300
3720241125202100291075233303303303300
3820241125202000291075233303303303300
3920241125201900291075233303303303300
4020241125201800291075233303303303300
4120241125201700291075233303303303300
4220241125201600291075233303303303300
4320241125201500291075233303303303300
4420241125201400291075233303303303300
4520241125201300291075233303303303300
4620241125201200291075233303303303300
4720241125201100291075233303303303300
4820241125201000291075233303303303300
4920241125200900291075233303303303300
5020241125200800291075233303303303300
5120241125200700291075233303303303300
5220241125200600291075233303303303300
5320241125200500291075233303303303300
5420241125200400291075233303303303300
5520241125200300291075233303303303300
5620241125200200291075233303303303300
5720241125200100291075233303303303300
5820241125200000291075233303303303300
5920241125195900291075233303303303300
6020241125195800291075233303303303300
6120241125195700291075233303303303300
6220241125195600291075233303303303302680
6320241125195500291075233303303303300
6420241125195400291075233303303303300
6520241125195300291075233303303303300
6620241125195200291075233303303303300
6720241125195100291075233303303303300
6820241125195000291075233303303303300
6920241125194900291075233303303303300
7020241125194800291075233303303303300
7120241125194700291075233303303303300
7220241125194600291075233303303303300
7320241125194500291075233303303303300
7420241125194400291075233303303303300
7520241125194300291075233303303303300
7620241125194200291075233303303303300
7720241125194100291075233303303303300
7820241125194000291075233303303303300
7920241125193900291075233303303303300
8020241125193800291075233303303303300
8120241125193700291075233303303303300
8220241125193600291075233303303303300
8320241125193500291075233303303303300
8420241125193400291075233303303303300
8520241125193300291075233303303303300
8620241125193200291075233303303303300
8720241125193100291075233303303303300
8820241125193000291075233303303303300
8920241125192900291075233303303303300
9020241125192800291075233303303303300
9120241125192700291075233303303303300
9220241125192600291075233303303303302680
9320241125192500291075233303303303300
9420241125192400291075233303303303300
9520241125192300291075233303303303300
9620241125192200291075233303303303300
9720241125192100291075233303303303300
9820241125192000291075233303303303300
9920241125191900291075233303303303300
10020241125191800291075233303303303300
10120241125191700291075233303303303300
10220241125191600291075233303303303300
10320241125191500291075233303303303300
10420241125191400291075233303303303300
10520241125191300291075233303303303300
10620241125191200291075233303303303300
10720241125191100291075233303303303300
10820241125191000291075233303303303300
10920241125190900291075233303303303300
11020241125190800291075233303303303300
11120241125190700291075233303303303300
11220241125190600291075233303303303300
11320241125190500291075233303303303300
11420241125190400291075233303303303300
11520241125190300291075233303303303300
11620241125190200291075233303303303300
11720241125190100291075233303303303300
11820241125190000291075233303303303300
11920241125185900291075233303303303300
12020241125185800291075233303303303300
12120241125185700291075233303303303300
12220241125185600291075233303303303302680
12320241125185500291075233303303303300
12420241125185400291075233303303303300
12520241125185300291075233303303303300
12620241125185200291075233303303303300
12720241125185100291075233303303303300
12820241125185000291075233303303303300
12920241125184900291075233303303303300
13020241125184800291075233303303303300
13120241125184700291075233303303303300
13220241125184600291075233303303303300
13320241125184500291075233303303303300
13420241125184400291075233303303303300
13520241125184300291075233303303303300
13620241125184200291075233303303303300
13720241125184100291075233303303303300
13820241125184000291075233303303303300
13920241125183900291075233303303303300
14020241125183800291075233303303303300
14120241125183700291075233303303303300
14220241125183600291075233303303303300
14320241125183500291075233303303303300
14420241125183400291075233303303303300
14520241125183300291075233303303303300
14620241125183200291075233303303303300
14720241125183100291075233303303303300
14820241125183000291075233303303303300
14920241125182900291075233303303303300
15020241125182800291075233303303303300
15120241125182700291075233303303303300
15220241125182600291075233303303303302680
15320241125182500291075233303303303300
15420241125182400291075233303303303300
15520241125182300291075233303303303300
15620241125182200291075233303303303300
15720241125182100291075233303303303300
15820241125182000291075233303303303300
15920241125181900291075233303303303300
16020241125181800291075233303303303300
16120241125181700291075233303303303300
16220241125181600291075233303303303300
16320241125181500291075233303303303300
16420241125181400291075233303303303300
16520241125181300291075233303303303300
16620241125181200291075233303303303300
16720241125181100291075233303303303300
16820241125181000291075233303303303300
16920241125180900291075233303303303300
17020241125180800291075233303303303300
17120241125180700291075233303303303300
17220241125180600291075233303303303300
17320241125180500291075233303303303300
17420241125180400291075233303303303300
17520241125180300291075233303303303300
17620241125180200291075233303303303300
17720241125180100291075233303303303300
17820241125180000291075233303303303300
17920241125175900291075233303303303300
18020241125175800291075233303303303300
18120241125175700291075233303303303300
18220241125175600291075233303303303302680
18320241125175500291075233303303303300
18420241125175400291075233303303303300
18520241125175300291075233303303303300
18620241125175200291075233303303303300
18720241125175100291075233303303303300
18820241125175000291075233303303303300
18920241125174900291075233303303303300
19020241125174800291075233303303303300
19120241125174700291075233303303303300
19220241125174600291075233303303303300
19320241125174500291075233303303303300
19420241125174400291075233303303303300
19520241125174300291075233303303303300
19620241125174200291075233303303303300
19720241125174100291075233303303303300
19820241125174000291075233303303303300
19920241125173900291075233303303303300
20020241125173800291075233303303303300
20120241125173700291075233303303303300
20220241125173600291075233303303303300
20320241125173500291075233303303303300
20420241125173400291075233303303303300
20520241125173300291075233303303303300
20620241125173200291075233303303303300
20720241125173100291075233303303303300
20820241125173000291075233303303303300
20920241125172900291075233303303303300
21020241125172800291075233303303303300
21120241125172700291075233303303303300
21220241125172600291075233303303303302680
21320241125172500291075233303303303300
21420241125172400291075233303303303300
21520241125172300291075233303303303300
21620241125172200291075233303303303300
21720241125172100291075233303303303300
21820241125172000291075233303303303300
21920241125171900291075233303303303300
22020241125171800291075233303303303300
22120241125171700291075233303303303300
22220241125171600291075233303303303300
22320241125171500291075233303303303300
22420241125171400291075233303303303300
22520241125171300291075233303303303300
22620241125171200291075233303303303300
22720241125171100291075233303303303300
22820241125171000291075233303303303300
22920241125170900291075233303303303300
23020241125170800291075233303303303300
23120241125170700291075233303303303300
23220241125170600291075233303303303300
23320241125170500291075233303303303300
23420241125170400291075233303303303300
23520241125170300291075233303303303300
23620241125170200291075233303303303300
23720241125170100291075233303303303300
23820241125170000291075233303303303300
23920241125165900291075233303303303300
24020241125165800291075233303303303300
24120241125165700291075233303303303300
24220241125165600291075233303303303302680
24320241125165500291075233303303303300
24420241125165400291075233303303303300
24520241125165300291075233303303303300
24620241125165200291075233303303303300
24720241125165100291075233303303303300
24820241125165000291075233303303303300
24920241125164900291075233303303303300
25020241125164800291075233303303303300
25120241125164700291075233303303303300
25220241125164600291075233303303303300
25320241125164500291075233303303303300
25420241125164400291075233303303303300
25520241125164300291075233303303303300
25620241125164200291075233303303303300
25720241125164100291075233303303303300
25820241125164000291075233303303303300
25920241125163900291075233303303303300
26020241125163800291075233303303303300
26120241125163700291075233303303303300
26220241125163600291075233303303303300
26320241125163500291075233303303303300
26420241125163400291075233303303303300
26520241125163300291075233303303303300
26620241125163200291075233303303303300
26720241125163100291075233303303303300
26820241125163000291075233303303303300
26920241125162900291075233303303303300
27020241125162800291075233303303303300
27120241125162700291075233303303303300
27220241125162600291075233303303303302680
27320241125162500291075233303303303300
27420241125162400291075233303303303300
27520241125162300291075233303303303300
27620241125162200291075233303303303300
27720241125162100291075233303303303300
27820241125162000291075233303303303300
27920241125161900291075233303303303300
28020241125161800291075233303303303300
28120241125161700291075233303303303300
28220241125161600291075233303303303300
28320241125161500291075233303303303300
28420241125161400291075233303303303300
28520241125161300291075233303303303300
28620241125161200291075233303303303300
28720241125161100291075233303303303300
28820241125161000291075233303303303300
28920241125160900291075233303303303300
29020241125160800291075233303303303300
29120241125160700291075233303303303300
29220241125160600291075233303303303300
29320241125160500291075233303303303300
29420241125160400291075233303303303300
29520241125160300291075233303303303300
29620241125160200291075233303303303300
29720241125160100291075233303303303300
29820241125160000291075233303303303300
29920241125155900291075233303303303300
30020241125155800291075233303303303300
30120241125155700291075233303303303300
30220241125155600291075233303303303302680
30320241125155500291075233303303303300
30420241125155400291075233303303303300
30520241125155300291075233303303303300
30620241125155200291075233303303303300
30720241125155100291075233303303303300
30820241125155000291075233303303303300
30920241125154900291075233303303303300
31020241125154800291075233303303303300
31120241125154700291075233303303303300
31220241125154600291075233303303303300
31320241125154500291075233303303303300
31420241125154400291075233303303303300
31520241125154300291075233303303303300
31620241125154200291075233303303303300
31720241125154100291075233303303303300
31820241125154000291075233303303303300
31920241125153900291075233303303303300
32020241125153800291075233303303303300
32120241125153700291075233303303303300
32220241125153600291075233303303303300
32320241125153500291075233303303303300
32420241125153400291075233303303303300
32520241125153300291075233303303303300
32620241125153200291075233303303303300
32720241125153100291075233303303303300
32820241125153000291075233303303303302680
32920241125152900282231233293293293290
33020241125152800282231233293293293290
33120241125152700282231233293293293290
33220241125152600282231233293293293290
33320241125152500282231233293293293290
33420241125152400282231233293293293290
33520241125152300282231233293293293290
33620241125152200282231233293293293290
33720241125152100282231233293293293290
33820241125152000282231233293293293290
33920241125151900282231233293243293185423
34020241125151800264858833293293293290
341202411251517002648588332932932932930
34220241125151600264760133293293293291
34320241125151500264756843233253253231000
34420241125151400261509713333333333253003
34520241125151300251717963333333333330
34620241125151200251717963333333333330
34720241125151100251717963333333333330
34820241125151000251717963333333333330
3492024112515090025171796333333333333500
35020241125150800250052963333333333330
35120241125150700250052963333333333330
35220241125150600250052963333333333330
35320241125150500250052963333333333330
35420241125150400250052963333333333330
35520241125150300250052963333333333330
35620241125150200250052963333333333330
35720241125150100250052963333333333330
35820241125150000250052963333333333330
35920241125145900250052963333333333330
36020241125145800250052963333333333330
3612024112514570025005296333333333333150
36220241125145600249553463333333333330
36320241125145500249553463333333333330
3642024112514540024955346333332333332135
365202411251453002491040033233133232516994
3662024112514520019331442332332332332106
3672024112514510019296250332333333332212
36820241125145000192257543333333333335
36920241125144900192240893343343343340
37020241125144800192240893343343343340
37120241125144700192240893343343343340
37220241125144600192240893343343343340
37320241125144500192240893343343343340
37420241125144400192240893343343343340
37520241125144300192240893343343343341
37620241125144200192237553343343343340
37720241125144100192237553343343343340
37820241125144000192237553343343343340
37920241125143900192237553343343343340
38020241125143800192237553343343343340
38120241125143700192237553343343343340
38220241125143600192237553343343343340
38320241125143500192237553343343343340
38420241125143400192237553343343343340
38520241125143300192237553343343343340
38620241125143200192237553343343343340
38720241125143100192237553343343343340
38820241125143000192237553343343343340
38920241125142900192237553343343343340
390202411251428001922375533433433433412
39120241125142700192197473353353353350
39220241125142600192197473353353353350
39320241125142500192197473353353353350
39420241125142400192197473353353353350
39520241125142300192197473353353353350
39620241125142200192197473353353353350
397202411251421001921974733533533533513
39820241125142000192153923353353353350
39920241125141900192153923353353353350
40020241125141800192153923353353353350
40120241125141700192153923353353353350
40220241125141600192153923353353353350
40320241125141500192153923353353353350
40420241125141400192153923353353353350
40520241125141300192153923353353353350
40620241125141200192153923353353353350
40720241125141100192153923353353353350
40820241125141000192153923353353353350
40920241125140900192153923353353353350
41020241125140800192153923353353353350
41120241125140700192153923353353353350
41220241125140600192153923353353353350
413202411251405001921539233533533533550
41420241125140400191986423353353353350
4152024112514030019198642335335335335102
41620241125140200191644723353353353350
41720241125140100191644723353353353350
41820241125140000191644723353353353353
41920241125135900191634673363363363360
42020241125135800191634673363363363360
42120241125135700191634673363363363363
42220241125135600191624593373373373370
423202411251355001916245933733733733750
42420241125135400191456093373373373370
42520241125135300191456093373373373371
42620241125135200191452723373373373370
42720241125135100191452723373373373370
42820241125135000191452723373373373373
42920241125134900191442613383383383383
43020241125134800191432473393393393391
43120241125134700191429083393393393397
43220241125134600191405353393393393393
43320241125134500191395183393393393390
43420241125134400191395183393393393390
43520241125134300191395183393393393390
43620241125134200191395183393393393390
437202411251341001913951833933933933923
43820241125134000191317213393393393390
4392024112513390019131721339339339339130
4402024112513380019087651339339339339670
44120241125133700188605213393393393390
44220241125133600188605213393393393390
44320241125133500188605213393393393390
44420241125133400188605213393393393390
44520241125133300188605213393393393391
44620241125133200188601823283283283280
44720241125133100188601823283283283280
448202411251330001886018232833733732830000
4492024112513290088672113403403403400
4502024112513280088672113403403403400
4512024112513270088672113403403403400
4522024112513260088672113403403403400
4532024112513250088672113403403403400
4542024112513240088672113403403403400
4552024112513230088672113403403403400
4562024112513220088672113403403403400
4572024112513210088672113403403403400
45820241125132000886721134034034034098
4592024112513190088338913403403403400
4602024112513180088338913403403403401
4612024112513170088335513413413413411
4622024112513160088332103373373373370
4632024112513150088332103373373373371019
4642024112513140084898073383383383380
4652024112513130084898073383383383380
4662024112513120084898073383383383380
4672024112513110084898073383383383380
468202411251310008489807338338338338158
4692024112513090084364033413413413410
4702024112513080084364033413413413410
4712024112513070084364033413413413410
4722024112513060084364033413413413410
4732024112513050084364033413413413410
4742024112513040084364033413413413410
4752024112513030084364033413413413410
4762024112513020084364033413413413410
4772024112513010084364033413413413410
4782024112513000084364033413413413411
4792024112512590084360623403403403400
4802024112512580084360623403403403400
4812024112512570084360623403403403400
4822024112512560084360623403403403400
4832024112512550084360623403403403400
4842024112512540084360623403403403400
4852024112512530084360623403403403400
4862024112512520084360623403403403400
4872024112512510084360623403403403400
4882024112512500084360623403403403400
4892024112512490084360623403403403400
4902024112512480084360623403403403400
4912024112512470084360623403403403400
4922024112512460084360623403403403400
4932024112512450084360623403403403400
4942024112512440084360623403403403400
4952024112512430084360623403403403400
4962024112512420084360623403403403400
4972024112512410084360623403403403400
4982024112512400084360623403403403400
4992024112512390084360623403403403400
5002024112512380084360623403403403400
5012024112512370084360623403403403400
5022024112512360084360623403403403400
5032024112512350084360623403403403400
5042024112512340084360623403403403400
5052024112512330084360623403403403400
5062024112512320084360623403403403400
5072024112512310084360623403403403400
50820241125123000843606234034034034010
5092024112512290084326623413413413410
5102024112512280084326623413413413410
5112024112512270084326623413413413410
5122024112512260084326623413413413410
513202411251225008432662341337341337863
514202411251224008141827337337337337638
5152024112512230079268213373373373370
5162024112512220079268213373383383372080
5172024112512210072256453413413413410
5182024112512200072256453413413413410
5192024112512190072256453413413413410
5202024112512180072256453413413413410
52120241125121700722564534134134134110
5222024112512160072222353413413413419
52320241125121500721916634134134134115
5242024112512140072140513413413413416
5252024112512130072120053413413413410
5262024112512120072120053413413413410
52720241125121100721200534134134134180
5282024112512100071847253413403413402300
5292024112512090064008193403403403400
5302024112512080064008193403403403400
5312024112512070064008193403403403400
5322024112512060064008193403403403400
5332024112512050064008193403403403400
5342024112512040064008193403403403400
5352024112512030064008193403403403400
5362024112512020064008193403403403400
5372024112512010064008193403403403400
5382024112512000064008193403403403400
5392024112511590064008193403403403400
5402024112511580064008193403403403400
5412024112511570064008193403403403401
5422024112511560064004793403403403407
5432024112511550063980993413413413410
5442024112511540063980993413413413410
5452024112511530063980993413413413410
54620241125115200639809934134134134130
54720241125115100638786934034034034013
5482024112511500063834493403403403400
549202411251149006383449340340340340113
55020241125114800634502934034034034010
5512024112511470063416293403403403402
5522024112511460063409493403403403400
5532024112511450063409493403403403400
5542024112511440063409493403403403400
5552024112511430063409493403403403400
5562024112511420063409493403403403400
5572024112511410063409493403403403400
5582024112511400063409493403403403400
5592024112511390063409493403403403400
5602024112511380063409493403403403400
5612024112511370063409493403403403400
5622024112511360063409493403403403400
5632024112511350063409493403403403400
5642024112511340063409493403403403400
5652024112511330063409493403403403400
5662024112511320063409493403403403400
567202411251131006340949340340340340550
5682024112511300061539493403403403400
5692024112511290061539493403403403400
5702024112511280061539493403403403400
5712024112511270061539493403403403400
5722024112511260061539493403403403400
5732024112511250061539493403403403400
5742024112511240061539493403403403400
5752024112511230061539493403403403400
5762024112511220061539493403403403400
57720241125112100615394934034034034020
5782024112511200061471493403363403351145
5792024112511190057634643403403403400
5802024112511180057634643403403403400
5812024112511170057634643403403403400
5822024112511160057634643403403403400
5832024112511150057634643403403403400
5842024112511140057634643403403403401
5852024112511130057631243353353353350
5862024112511120057631243353353353351052
5872024112511110054107043403403403400
5882024112511100054107043403403403401
589202411251109005410364336336336336206
590202411251108005341148336340340336692
5912024112511070051081943403403403400
5922024112511060051081943403403403400
5932024112511050051081943403403403400
5942024112511040051081943403403403400
5952024112511030051081943403403403400
5962024112511020051081943403403403400
5972024112511010051081943403403403400
5982024112511000051081943403403403400
5992024112510590051081943403403403400
6002024112510580051081943403403403400
6012024112510570051081943403403403400
6022024112510560051081943403403403400
6032024112510550051081943403403403400
6042024112510540051081943403403403400
6052024112510530051081943403403403400
6062024112510520051081943403403403400
6072024112510510051081943403403403400
6082024112510500051081943403403403400
6092024112510490051081943403403403400
6102024112510480051081943403403403400
6112024112510470051081943403403403400
61220241125104600510819434034034034020
613202411251045005101394337338338337150
6142024112510440050507943423423423420
6152024112510430050507943423423423420
6162024112510420050507943423423423420
6172024112510410050507943423423423420
6182024112510400050507943423423423420
6192024112510390050507943423423423420
6202024112510380050507943423423423420
6212024112510370050507943423423423420
6222024112510360050507943423423423420
6232024112510350050507943423423423420
6242024112510340050507943423423423420
6252024112510330050507943423423423420
6262024112510320050507943423423423420
6272024112510310050507943423423423420
6282024112510300050507943423423423420
6292024112510290050507943423423423420
6302024112510280050507943423423423420
6312024112510270050507943423423423421
6322024112510260050504523443443443440
6332024112510250050504523443443443440
6342024112510240050504523443443443440
6352024112510230050504523443443443440
6362024112510220050504523443443443440
6372024112510210050504523443443443440
6382024112510200050504523443443443440
6392024112510190050504523443443443440
6402024112510180050504523443443443440
64120241125101700505045234434434434416
6422024112510160050449483443443443446
6432024112510150050428843443443443440
6442024112510140050428843443443443440
64520241125101300504288434434434434410
6462024112510120050394443443443443440
6472024112510110050394443443443443440
6482024112510100050394443443443443441
6492024112510090050391003473473473470
6502024112510080050391003473473473470
6512024112510070050391003473473473471
6522024112510060050387533343353353345000
6532024112510050033667503483483483480
6542024112510040033667503483483483481
655202411251003003366402334339339334700
6562024112510020031311973483393483393001
6572024112510010021138493483483483480
6582024112510000021138493483483483481
6592024112509590021135013393433433393072
6602024112509580010712373503503503500
6612024112509570010712373503503503500
6622024112509560010712373503503503500
6632024112509550010712373503503503500
6642024112509540010712373503503503500
6652024112509530010712373503503503500
6662024112509520010712373503503503500
66720241125095100107123735035035035017
6682024112509500010652873503503503500
6692024112509490010652873503503503501434
670202411250948005633873503503503501
671202411250947005630373503503503501
672202411250946005626873513513513510
673202411250945005626873513513513510
674202411250944005626873513513513510
675202411250943005626873513513513510
676202411250942005626873513513513510
6772024112509410056268735135135135114
678202411250940005577733513513513510
679202411250939005577733513513513510
680202411250938005577733513513513510
681202411250937005577733513513513510
682202411250936005577733513513513510
683202411250935005577733513513513510
684202411250934005577733513513513510
685202411250933005577733513513513510
6862024112509320055777335135135135150
687202411250931005402233543543543540
688202411250930005402233543543543540
689202411250929005402233543543543540
690202411250928005402233543543543540
691202411250927005402233543543543540
692202411250926005402233543543543540
693202411250925005402233543543543540
694202411250924005402233543543543540
695202411250923005402233543543543540
696202411250922005402233543543543540
697202411250921005402233543543543540
698202411250920005402233543543543540
699202411250919005402233543543543540
700202411250918005402233543543543540
701202411250917005402233543543543540
702202411250916005402233543543543540
703202411250915005402233543543543540
704202411250914005402233543543543540
705202411250913005402233543543543540
706202411250912005402233543543543540
707202411250911005402233543543543540
708202411250910005402233543543543540
709202411250909005402233543543543541
710202411250908005398693503503503500
711202411250907005398693503503503501300
71220241125090600848693553553553550
71320241125090500848693553553553550
71420241125090400848693553553553550
71520241125090300848693553553553550
7162024112509020084869355355355355233
7172024112509010021543593593593590
7182024112509000021543593593593596