Files
KissMeData/273060/min/candle-20241120.csv

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241120205500403031848408408408402616
320241120205400403031848408408408400
420241120205300403031848408408408400
520241120205200403031848408408408400
620241120205100403031848408408408400
720241120205000403031848408408408400
820241120204900403031848408408408400
920241120204800403031848408408408400
1020241120204700403031848408408408400
1120241120204600403031848408408408400
1220241120204500403031848408408408400
1320241120204400403031848408408408400
1420241120204300403031848408408408400
1520241120204200403031848408408408400
1620241120204100403031848408408408400
1720241120204000403031848408408408400
1820241120203900403031848408408408400
1920241120203800403031848408408408400
2020241120203700403031848408408408400
2120241120203600403031848408408408400
2220241120203500403031848408408408400
2320241120203400403031848408408408400
2420241120203300403031848408408408400
2520241120203200403031848408408408400
2620241120203100403031848408408408400
2720241120203000403031848408408408400
2820241120202900403031848408408408400
2920241120202800403031848408408408400
3020241120202700403031848408408408400
3120241120202600403031848408408408400
3220241120202500403031848408408408402616
3320241120202400403031848408408408400
3420241120202300403031848408408408400
3520241120202200403031848408408408400
3620241120202100403031848408408408400
3720241120202000403031848408408408400
3820241120201900403031848408408408400
3920241120201800403031848408408408400
4020241120201700403031848408408408400
4120241120201600403031848408408408400
4220241120201500403031848408408408400
4320241120201400403031848408408408400
4420241120201300403031848408408408400
4520241120201200403031848408408408400
4620241120201100403031848408408408400
4720241120201000403031848408408408400
4820241120200900403031848408408408400
4920241120200800403031848408408408400
5020241120200700403031848408408408400
5120241120200600403031848408408408400
5220241120200500403031848408408408400
5320241120200400403031848408408408400
5420241120200300403031848408408408400
5520241120200200403031848408408408400
5620241120200100403031848408408408400
5720241120200000403031848408408408400
5820241120195900403031848408408408400
5920241120195800403031848408408408400
6020241120195700403031848408408408400
6120241120195600403031848408408408400
6220241120195500403031848408408408402616
6320241120195400403031848408408408400
6420241120195300403031848408408408400
6520241120195200403031848408408408400
6620241120195100403031848408408408400
6720241120195000403031848408408408400
6820241120194900403031848408408408400
6920241120194800403031848408408408400
7020241120194700403031848408408408400
7120241120194600403031848408408408400
7220241120194500403031848408408408400
7320241120194400403031848408408408400
7420241120194300403031848408408408400
7520241120194200403031848408408408400
7620241120194100403031848408408408400
7720241120194000403031848408408408400
7820241120193900403031848408408408400
7920241120193800403031848408408408400
8020241120193700403031848408408408400
8120241120193600403031848408408408400
8220241120193500403031848408408408400
8320241120193400403031848408408408400
8420241120193300403031848408408408400
8520241120193200403031848408408408400
8620241120193100403031848408408408400
8720241120193000403031848408408408400
8820241120192900403031848408408408400
8920241120192800403031848408408408400
9020241120192700403031848408408408400
9120241120192600403031848408408408400
9220241120192500403031848408408408402616
9320241120192400403031848408408408400
9420241120192300403031848408408408400
9520241120192200403031848408408408400
9620241120192100403031848408408408400
9720241120192000403031848408408408400
9820241120191900403031848408408408400
9920241120191800403031848408408408400
10020241120191700403031848408408408400
10120241120191600403031848408408408400
10220241120191500403031848408408408400
10320241120191400403031848408408408400
10420241120191300403031848408408408400
10520241120191200403031848408408408400
10620241120191100403031848408408408400
10720241120191000403031848408408408400
10820241120190900403031848408408408400
10920241120190800403031848408408408400
11020241120190700403031848408408408400
11120241120190600403031848408408408400
11220241120190500403031848408408408400
11320241120190400403031848408408408400
11420241120190300403031848408408408400
11520241120190200403031848408408408400
11620241120190100403031848408408408400
11720241120190000403031848408408408400
11820241120185900403031848408408408400
11920241120185800403031848408408408400
12020241120185700403031848408408408400
12120241120185600403031848408408408400
12220241120185500403031848408408408402616
12320241120185400403031848408408408400
12420241120185300403031848408408408400
12520241120185200403031848408408408400
12620241120185100403031848408408408400
12720241120185000403031848408408408400
12820241120184900403031848408408408400
12920241120184800403031848408408408400
13020241120184700403031848408408408400
13120241120184600403031848408408408400
13220241120184500403031848408408408400
13320241120184400403031848408408408400
13420241120184300403031848408408408400
13520241120184200403031848408408408400
13620241120184100403031848408408408400
13720241120184000403031848408408408400
13820241120183900403031848408408408400
13920241120183800403031848408408408400
14020241120183700403031848408408408400
14120241120183600403031848408408408400
14220241120183500403031848408408408400
14320241120183400403031848408408408400
14420241120183300403031848408408408400
14520241120183200403031848408408408400
14620241120183100403031848408408408400
14720241120183000403031848408408408400
14820241120182900403031848408408408400
14920241120182800403031848408408408400
15020241120182700403031848408408408400
15120241120182600403031848408408408400
15220241120182500403031848408408408402616
15320241120182400403031848408408408400
15420241120182300403031848408408408400
15520241120182200403031848408408408400
15620241120182100403031848408408408400
15720241120182000403031848408408408400
15820241120181900403031848408408408400
15920241120181800403031848408408408400
16020241120181700403031848408408408400
16120241120181600403031848408408408400
16220241120181500403031848408408408400
16320241120181400403031848408408408400
16420241120181300403031848408408408400
16520241120181200403031848408408408400
16620241120181100403031848408408408400
16720241120181000403031848408408408400
16820241120180900403031848408408408400
16920241120180800403031848408408408400
17020241120180700403031848408408408400
17120241120180600403031848408408408400
17220241120180500403031848408408408400
17320241120180400403031848408408408400
17420241120180300403031848408408408400
17520241120180200403031848408408408400
17620241120180100403031848408408408400
17720241120180000403031848408408408400
17820241120175900403031848408408408400
17920241120175800403031848408408408400
18020241120175700403031848408408408400
18120241120175600403031848408408408400
18220241120175500403031848408408408402616
18320241120175400403031848408408408400
18420241120175300403031848408408408400
18520241120175200403031848408408408400
18620241120175100403031848408408408400
18720241120175000403031848408408408400
18820241120174900403031848408408408400
18920241120174800403031848408408408400
19020241120174700403031848408408408400
19120241120174600403031848408408408400
19220241120174500403031848408408408400
19320241120174400403031848408408408400
19420241120174300403031848408408408400
19520241120174200403031848408408408400
19620241120174100403031848408408408400
19720241120174000403031848408408408400
19820241120173900403031848408408408400
19920241120173800403031848408408408400
20020241120173700403031848408408408400
20120241120173600403031848408408408400
20220241120173500403031848408408408400
20320241120173400403031848408408408400
20420241120173300403031848408408408400
20520241120173200403031848408408408400
20620241120173100403031848408408408400
20720241120173000403031848408408408400
20820241120172900403031848408408408400
20920241120172800403031848408408408400
21020241120172700403031848408408408400
21120241120172600403031848408408408400
21220241120172500403031848408408408402616
21320241120172400403031848408408408400
21420241120172300403031848408408408400
21520241120172200403031848408408408400
21620241120172100403031848408408408400
21720241120172000403031848408408408400
21820241120171900403031848408408408400
21920241120171800403031848408408408400
22020241120171700403031848408408408400
22120241120171600403031848408408408400
22220241120171500403031848408408408400
22320241120171400403031848408408408400
22420241120171300403031848408408408400
22520241120171200403031848408408408400
22620241120171100403031848408408408400
22720241120171000403031848408408408400
22820241120170900403031848408408408400
22920241120170800403031848408408408400
23020241120170700403031848408408408400
23120241120170600403031848408408408400
23220241120170500403031848408408408400
23320241120170400403031848408408408400
23420241120170300403031848408408408400
23520241120170200403031848408408408400
23620241120170100403031848408408408400
23720241120170000403031848408408408400
23820241120165900403031848408408408400
23920241120165800403031848408408408400
24020241120165700403031848408408408400
24120241120165600403031848408408408400
24220241120165500403031848408408408402616
24320241120165400403031848408408408400
24420241120165300403031848408408408400
24520241120165200403031848408408408400
24620241120165100403031848408408408400
24720241120165000403031848408408408400
24820241120164900403031848408408408400
24920241120164800403031848408408408400
25020241120164700403031848408408408400
25120241120164600403031848408408408400
25220241120164500403031848408408408400
25320241120164400403031848408408408400
25420241120164300403031848408408408400
25520241120164200403031848408408408400
25620241120164100403031848408408408400
25720241120164000403031848408408408400
25820241120163900403031848408408408400
25920241120163800403031848408408408400
26020241120163700403031848408408408400
26120241120163600403031848408408408400
26220241120163500403031848408408408400
26320241120163400403031848408408408400
26420241120163300403031848408408408400
26520241120163200403031848408408408400
26620241120163100403031848408408408400
26720241120163000403031848408408408400
26820241120162900403031848408408408400
26920241120162800403031848408408408400
27020241120162700403031848408408408400
27120241120162600403031848408408408400
27220241120162500403031848408408408402616
27320241120162400403031848408408408400
27420241120162300403031848408408408400
27520241120162200403031848408408408400
27620241120162100403031848408408408400
27720241120162000403031848408408408400
27820241120161900403031848408408408400
27920241120161800403031848408408408400
28020241120161700403031848408408408400
28120241120161600403031848408408408400
28220241120161500403031848408408408400
28320241120161400403031848408408408400
28420241120161300403031848408408408400
28520241120161200403031848408408408400
28620241120161100403031848408408408400
28720241120161000403031848408408408400
28820241120160900403031848408408408400
28920241120160800403031848408408408400
29020241120160700403031848408408408400
29120241120160600403031848408408408400
29220241120160500403031848408408408400
29320241120160400403031848408408408400
29420241120160300403031848408408408400
29520241120160200403031848408408408400
29620241120160100403031848408408408400
29720241120160000403031848408408408400
29820241120155900403031848408408408400
29920241120155800403031848408408408400
30020241120155700403031848408408408400
30120241120155600403031848408408408400
30220241120155500403031848408408408402616
30320241120155400403031848408408408400
30420241120155300403031848408408408400
30520241120155200403031848408408408400
30620241120155100403031848408408408400
30720241120155000403031848408408408400
30820241120154900403031848408408408400
30920241120154800403031848408408408400
31020241120154700403031848408408408400
31120241120154600403031848408408408400
31220241120154500403031848408408408400
31320241120154400403031848408408408400
31420241120154300403031848408408408400
31520241120154200403031848408408408400
31620241120154100403031848408408408400
31720241120154000403031848408408408400
31820241120153900403031848408408408400
31920241120153800403031848408408408400
32020241120153700403031848408408408400
32120241120153600403031848408408408400
32220241120153500403031848408408408400
32320241120153400403031848408408408400
32420241120153300403031848408408408400
32520241120153200403031848408408408400
32620241120153100403031848408408408400
32720241120153000403031848408408408402616
32820241120152900381057448488488488480
32920241120152800381057448488488488480
33020241120152700381057448488488488480
33120241120152600381057448488488488480
33220241120152500381057448488488488480
33320241120152400381057448488488488480
33420241120152300381057448488488488480
33520241120152200381057448488488488480
33620241120152100381057448488488488480
33720241120152000381057448488488488480
33820241120151900381057448488488488480
339202411201518003810574484884884884811
34020241120151700380964168418418418410
34120241120151600380964168418418418411733
34220241120151500366389638498498498490
34320241120151400366389638498498498491
34420241120151300366381148468468468460
34520241120151200366381148468468468460
34620241120151100366381148468468468460
34720241120151000366381148468468468460
34820241120150900366381148468468468460
3492024112015080036638114846846846846100
35020241120150700365535148458458458450
35120241120150600365535148458458458450
35220241120150500365535148458458458450
35320241120150400365535148458458458450
354202411201503003655351484584584584510000
35520241120150200281035148388388388380
35620241120150100281035148388388388380
357202411201500002810351483884684683814116
35820241120145900162303838518518518510
35920241120145800162303838518518518510
36020241120145700162303838518518518510
36120241120145600162303838518518518510
36220241120145500162303838518518518510
36320241120145400162303838518518518510
36420241120145300162303838518518518515
36520241120145200162261288448448448440
36620241120145100162261288448448448440
3672024112014500016226128844844844844120
36820241120144900161248488448448448440
36920241120144800161248488448448448440
37020241120144700161248488448448448440
37120241120144600161248488448448448440
3722024112014450016124848844844844844300
37320241120144400158716488518518518510
374202411201443001587164885184885184851
3752024112014420015828397847847847847583
37620241120144100153345968448448448440
37720241120144000153345968448448448440
37820241120143900153345968448448448440
37920241120143800153345968448448448440
38020241120143700153345968448448448440
38120241120143600153345968448448448440
38220241120143500153345968448448448440
38320241120143400153345968448448448440
38420241120143300153345968448448448440
38520241120143200153345968448448448440
38620241120143100153345968448448448440
38720241120143000153345968448448448440
38820241120142900153345968448448448440
38920241120142800153345968448448448440
39020241120142700153345968448448448440
39120241120142600153345968448448448440
39220241120142500153345968448448448440
39320241120142400153345968448448448440
39420241120142300153345968448448448440
39520241120142200153345968448448448440
39620241120142100153345968448448448440
39720241120142000153345968448448448440
39820241120141900153345968448448448440
3992024112014180015334596844845845844328
40020241120141700150577618448448448440
40120241120141600150577618448448448440
40220241120141500150577618448448448440
40320241120141400150577618448448448440
40420241120141300150577618448448448440
40520241120141200150577618448448448440
40620241120141100150577618448448448440
40720241120141000150577618448448448440
40820241120140900150577618448448448440
40920241120140800150577618448448448440
41020241120140700150577618448448448440
411202411201406001505776184484484484430
41220241120140500150324418448448448440
41320241120140400150324418448448448440
41420241120140300150324418448448448440
41520241120140200150324418448448448440
4162024112014010015032441844844844844300
41720241120140000147792418478478478470
41820241120135900147792418478478478470
41920241120135800147792418478478478470
42020241120135700147792418478478478470
42120241120135600147792418478478478470
42220241120135500147792418478478478470
42320241120135400147792418478478478470
42420241120135300147792418478478478470
42520241120135200147792418478478478472
42620241120135100147775478478478478470
42720241120135000147775478478478478470
42820241120134900147775478478478478479
42920241120134800147699248438438438430
4302024112013470014769924843844844843300
43120241120134600145168608448448448440
43220241120134500145168608448448448440
4332024112013440014516860844845845844300
4342024112013430014263416845845845845300
43520241120134200140099168458458458450
43620241120134100140099168458458458450
43720241120134000140099168458458458450
43820241120133900140099168458458458450
43920241120133800140099168458458458450
44020241120133700140099168458458458450
44120241120133600140099168458458458450
44220241120133500140099168458458458450
44320241120133400140099168458458458450
44420241120133300140099168458458458450
44520241120133200140099168458458458450
44620241120133100140099168458458458450
44720241120133000140099168458458458450
44820241120132900140099168458458458450
44920241120132800140099168458458458450
45020241120132700140099168458458458450
45120241120132600140099168458458458450
45220241120132500140099168458458458450
45320241120132400140099168458458458450
45420241120132300140099168458458458450
45520241120132200140099168458458458450
45620241120132100140099168458458458450
45720241120132000140099168458458458450
45820241120131900140099168458458458450
45920241120131800140099168458458458450
46020241120131700140099168458458458450
46120241120131600140099168458458458450
46220241120131500140099168458458458450
46320241120131400140099168458458458450
46420241120131300140099168458458458450
46520241120131200140099168458488488458
46620241120131100140031358458458458450
46720241120131000140031358458458458450
46820241120130900140031358458458458451
46920241120130800140022908448448448440
47020241120130700140022908448448448440
47120241120130600140022908448448448440
47220241120130500140022908448448448440
47320241120130400140022908448448448440
474202411201303001400229084484884884415
47520241120130200139895748438438438430
47620241120130100139895748438438438430
47720241120130000139895748438438438430
47820241120125900139895748438438438430
47920241120125800139895748438438438430
48020241120125700139895748438438438430
48120241120125600139895748438438438430
48220241120125500139895748438438438430
48320241120125400139895748438438438430
48420241120125300139895748438438438430
48520241120125200139895748438438438430
48620241120125100139895748438438438430
48720241120125000139895748438438438430
48820241120124900139895748438438438430
48920241120124800139895748438438438430
49020241120124700139895748438438438430
49120241120124600139895748438438438430
49220241120124500139895748438438438430
49320241120124400139895748438438438430
49420241120124300139895748438438438430
49520241120124200139895748438438438430
49620241120124100139895748438438438430
49720241120124000139895748438438438430
49820241120123900139895748438438438430
49920241120123800139895748438438438430
5002024112012370013989574843845845843619
50120241120123600134668458498498498490
50220241120123500134668458498498498490
50320241120123400134668458498498498490
50420241120123300134668458498498498490
50520241120123200134668458498498498490
50620241120123100134668458498498498490
50720241120123000134668458498498498490
50820241120122900134668458498498498490
50920241120122800134668458498498498490
51020241120122700134668458498498498490
51120241120122600134668458498498498495
51220241120122500134626008458458458450
51320241120122400134626008458458458450
51420241120122300134626008458458458450
51520241120122200134626008458458458450
516202411201221001346260084584584584522
51720241120122000134440108488488488480
51820241120121900134440108488488488480
5192024112012180013444010848848848848372
52020241120121700131285548488488488480
52120241120121600131285548488488488480
52220241120121500131285548488488488480
52320241120121400131285548488488488480
52420241120121300131285548488488488480
52520241120121200131285548488488488480
52620241120121100131285548488488488480
52720241120121000131285548488488488480
52820241120120900131285548488488488480
52920241120120800131285548488488488480
53020241120120700131285548488488488480
53120241120120600131285548488488488480
53220241120120500131285548488488488480
53320241120120400131285548488488488480
53420241120120300131285548488488488480
53520241120120200131285548488488488480
53620241120120100131285548488488488480
53720241120120000131285548488488488480
53820241120115900131285548488488488480
53920241120115800131285548488488488480
54020241120115700131285548488488488486000
5412024112011560080405548428428428420
5422024112011550080405548428428428420
5432024112011540080405548428428428420
5442024112011530080405548428428428420
5452024112011520080405548428428428420
5462024112011510080405548428428428420
5472024112011500080405548428428428420
5482024112011490080405548428428428420
5492024112011480080405548428428428420
5502024112011470080405548428428428420
5512024112011460080405548428428428420
5522024112011450080405548428428428420
5532024112011440080405548428428428420
5542024112011430080405548428428428420
5552024112011420080405548428428428420
5562024112011410080405548428428428420
5572024112011400080405548428428428420
5582024112011390080405548428428428420
5592024112011380080405548428428428420
5602024112011370080405548428428428420
5612024112011360080405548428448448421640
5622024112011350066584638448448448440
5632024112011340066584638448448448440
5642024112011330066584638448448448440
5652024112011320066584638448448448440
5662024112011310066584638448448448440
5672024112011300066584638448448448440
5682024112011290066584638448448448440
5692024112011280066584638448448448440
570202411201127006658463844844844844518
5712024112011260062212718518518518510
5722024112011250062212718518518518511
5732024112011240062204208448448448440
5742024112011230062204208448448448440
5752024112011220062204208448448448440
576202411201121006220420844846846844228
577202411201120006027599846847847846333
5782024112011190057457818518518518510
5792024112011180057457818518518518510
5802024112011170057457818518518518510
5812024112011160057457818518518518510
58220241120111500574578185185185185130
5832024112011140057202518518518518510
5842024112011130057202518518518518510
58520241120111200572025185185185185115
5862024112011110057074868478478478470
5872024112011100057074868478478478470
5882024112011090057074868478478478470
589202411201108005707486847847847847100
5902024112011070056227868508508508500
5912024112011060056227868508508508500
5922024112011050056227868508508508500
5932024112011040056227868508508508500
5942024112011030056227868508508508500
5952024112011020056227868508508508500
5962024112011010056227868508508508500
597202411201100005622786850850850850100
5982024112010590055377868518518518510
5992024112010580055377868518518518510
6002024112010570055377868518518518510
6012024112010560055377868518518518510
6022024112010550055377868518518518510
6032024112010540055377868518518518510
6042024112010530055377868518518518510
6052024112010520055377868518518518510
6062024112010510055377868518518518510
6072024112010500055377868518518518511000
6082024112010490046867868518518518510
6092024112010480046867868518518518510
6102024112010470046867868518518518510
6112024112010460046867868518518518510
6122024112010450046867868518518518510
6132024112010440046867868518518518510
6142024112010430046867868518518518510
6152024112010420046867868518518518510
6162024112010410046867868518518518510
6172024112010400046867868518518518510
6182024112010390046867868518518518510
6192024112010380046867868518518518510
6202024112010370046867868518518518510
6212024112010360046867868518518518513
6222024112010350046842338518518518510
623202411201034004684233851850851850581
6242024112010330041903828508508508500
6252024112010320041903828508508508500
6262024112010310041903828508508508500
6272024112010300041903828508508508500
62820241120102900419038285085085085020
62920241120102800417338284984984984950
6302024112010270041309328468468468460
6312024112010260041309328468468468460
6322024112010250041309328468468468460
63320241120102400413093284684684684681
6342024112010230040624068468468468460
63520241120102200406240684684684684647
6362024112010210040226448468468468460
6372024112010200040226448468468468460
6382024112010190040226448468468468460
6392024112010180040226448468468468466
6402024112010170040175688498498498490
6412024112010160040175688498498498490
6422024112010150040175688498498498491
6432024112010140040167198448448448440
6442024112010130040167198448448448440
6452024112010120040167198448448448440
6462024112010110040167198448448448440
6472024112010100040167198448448448440
6482024112010090040167198448448448440
6492024112010080040167198448448448440
6502024112010070040167198448448448440
6512024112010060040167198448448448440
65220241120100500401671984484484484456
6532024112010040039694558498498498491
654202411201003003968606843849849843266
6552024112010020037443328438438438430
656202411201001003744332843843843843300
6572024112010000034914328498498498490
6582024112009590034914328498498498490
6592024112009580034914328498498498490
6602024112009570034914328498498498490
6612024112009560034914328498498498492
6622024112009550034897348418418418410
6632024112009540034897348418418418410
6642024112009530034897348418418418410
6652024112009520034897348418418418410
6662024112009510034897348418418418410
6672024112009500034897348418418418410
6682024112009490034897348418418418410
6692024112009480034897348418438438411106
670202411200947002559168849849849849200
6712024112009460023893688498498498491
6722024112009450023885198498498498490
6732024112009440023885198498498498492
67420241120094300238682184984984984910
67520241120094200237833184984984984222
6762024112009410023597938418418418410
6772024112009400023597938418418418410
6782024112009390023597938418418418410
6792024112009380023597938418418418410
6802024112009370023597938418418418410
6812024112009360023597938418418418410
6822024112009350023597938418418418410
6832024112009340023597938418418418410
6842024112009330023597938418418418410
6852024112009320023597938418418418410
6862024112009310023597938418418418410
6872024112009300023597938418418418410
6882024112009290023597938418418418410
6892024112009280023597938418418418410
6902024112009270023597938418418418410
6912024112009260023597938418418418410
69220241120092500235979384184184184110
69320241120092400235138384184284284140
6942024112009230023177098428428428420
6952024112009220023177098428428428420
6962024112009210023177098428428428420
6972024112009200023177098428428428420
6982024112009190023177098428428428420
6992024112009180023177098428428428420
7002024112009170023177098428428428420
7012024112009160023177098428428428420
7022024112009150023177098428428428420
7032024112009140023177098428428428421500
7042024112009130010547098448448448440
7052024112009120010547098448448448440
7062024112009110010547098448448448440
7072024112009100010547098448448448440
708202411200909001054709844844844844650
709202411200908005061098468468468460
710202411200907005061098468468468460
711202411200906005061098468468468462
712202411200905005044178468468468460
713202411200904005044178468468468460
714202411200903005044178468468468460
7152024112009020050441784684684684630
71620241120090100479037854854854851542
717202411200900001624385885286085218