Files
KissMeData/001780/min/candle-20241206.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024120618350082979000519411941194119416437
32024120618340082979000519411941194119410
42024120618330082979000519411941194119410
52024120618320082979000519411941194119410
62024120618310082979000519411941194119410
72024120618300082979000519411941194119410
82024120618290082979000519411941194119410
92024120618280082979000519411941194119410
102024120618270082979000519411941194119410
112024120618260082979000519411941194119410
122024120618250082979000519411941194119410
132024120618240082979000519411941194119410
142024120618230082979000519411941194119410
152024120618220082979000519411941194119410
162024120618210082979000519411941194119410
172024120618200082979000519411941194119410
182024120618190082979000519411941194119410
192024120618180082979000519411941194119410
202024120618170082979000519411941194119410
212024120618160082979000519411941194119410
222024120618150082979000519411941194119410
232024120618140082979000519411941194119410
242024120618130082979000519411941194119410
252024120618120082979000519411941194119410
262024120618110082979000519411941194119410
272024120618100082979000519411941194119410
282024120618090082979000519411941194119410
292024120618080082979000519411941194119410
302024120618070082979000519411941194119410
312024120618060082979000519411941194119410
322024120618050082979000519411941194119416437
332024120618040082979000519411941194119410
342024120618030082979000519411941194119410
352024120618020082979000519411941194119410
362024120618010082979000519411941194119410
372024120618000082979000519411941194119410
382024120617590082979000519411941194119410
392024120617580082979000519411941194119410
402024120617570082979000519411941194119410
412024120617560082979000519411941194119410
422024120617550082979000519411941194119410
432024120617540082979000519411941194119410
442024120617530082979000519411941194119410
452024120617520082979000519411941194119410
462024120617510082979000519411941194119410
472024120617500082979000519411941194119410
482024120617490082979000519411941194119410
492024120617480082979000519411941194119410
502024120617470082979000519411941194119410
512024120617460082979000519411941194119410
522024120617450082979000519411941194119410
532024120617440082979000519411941194119410
542024120617430082979000519411941194119410
552024120617420082979000519411941194119410
562024120617410082979000519411941194119410
572024120617400082979000519411941194119410
582024120617390082979000519411941194119410
592024120617380082979000519411941194119410
602024120617370082979000519411941194119410
612024120617360082979000519411941194119410
622024120617350082979000519411941194119416437
632024120617340082979000519411941194119410
642024120617330082979000519411941194119410
652024120617320082979000519411941194119410
662024120617310082979000519411941194119410
672024120617300082979000519411941194119410
682024120617290082979000519411941194119410
692024120617280082979000519411941194119410
702024120617270082979000519411941194119410
712024120617260082979000519411941194119410
722024120617250082979000519411941194119410
732024120617240082979000519411941194119410
742024120617230082979000519411941194119410
752024120617220082979000519411941194119410
762024120617210082979000519411941194119410
772024120617200082979000519411941194119410
782024120617190082979000519411941194119410
792024120617180082979000519411941194119410
802024120617170082979000519411941194119410
812024120617160082979000519411941194119410
822024120617150082979000519411941194119410
832024120617140082979000519411941194119410
842024120617130082979000519411941194119410
852024120617120082979000519411941194119410
862024120617110082979000519411941194119410
872024120617100082979000519411941194119410
882024120617090082979000519411941194119410
892024120617080082979000519411941194119410
902024120617070082979000519411941194119410
912024120617060082979000519411941194119410
922024120617050082979000519411941194119416437
932024120617040082979000519411941194119410
942024120617030082979000519411941194119410
952024120617020082979000519411941194119410
962024120617010082979000519411941194119410
972024120617000082979000519411941194119410
982024120616590082979000519411941194119410
992024120616580082979000519411941194119410
1002024120616570082979000519411941194119410
1012024120616560082979000519411941194119410
1022024120616550082979000519411941194119410
1032024120616540082979000519411941194119410
1042024120616530082979000519411941194119410
1052024120616520082979000519411941194119410
1062024120616510082979000519411941194119410
1072024120616500082979000519411941194119410
1082024120616490082979000519411941194119410
1092024120616480082979000519411941194119410
1102024120616470082979000519411941194119410
1112024120616460082979000519411941194119410
1122024120616450082979000519411941194119410
1132024120616440082979000519411941194119410
1142024120616430082979000519411941194119410
1152024120616420082979000519411941194119410
1162024120616410082979000519411941194119410
1172024120616400082979000519411941194119410
1182024120616390082979000519411941194119410
1192024120616380082979000519411941194119410
1202024120616370082979000519411941194119410
1212024120616360082979000519411941194119410
1222024120616350082979000519411941194119416437
1232024120616340082979000519411941194119410
1242024120616330082979000519411941194119410
1252024120616320082979000519411941194119410
1262024120616310082979000519411941194119410
1272024120616300082979000519411941194119410
1282024120616290082979000519411941194119410
1292024120616280082979000519411941194119410
1302024120616270082979000519411941194119410
1312024120616260082979000519411941194119410
1322024120616250082979000519411941194119410
1332024120616240082979000519411941194119410
1342024120616230082979000519411941194119410
1352024120616220082979000519411941194119410
1362024120616210082979000519411941194119410
1372024120616200082979000519411941194119410
1382024120616190082979000519411941194119410
1392024120616180082979000519411941194119410
1402024120616170082979000519411941194119410
1412024120616160082979000519411941194119410
1422024120616150082979000519411941194119410
1432024120616140082979000519411941194119410
1442024120616130082979000519411941194119410
1452024120616120082979000519411941194119410
1462024120616110082979000519411941194119410
1472024120616100082979000519411941194119410
1482024120616090082979000519411941194119410
1492024120616080082979000519411941194119410
1502024120616070082979000519411941194119410
1512024120616060082979000519411941194119410
1522024120616050082979000519411941194119416437
1532024120616040082979000519411941194119410
1542024120616030082979000519411941194119410
1552024120616020082979000519411941194119410
1562024120616010082979000519411941194119410
1572024120616000082979000519411941194119410
1582024120615590082979000519411941194119410
1592024120615580082979000519411941194119410
1602024120615570082979000519411941194119410
1612024120615560082979000519411941194119410
1622024120615550082979000519411941194119410
1632024120615540082979000519411941194119410
1642024120615530082979000519411941194119410
1652024120615520082979000519411941194119410
1662024120615510082979000519411941194119410
1672024120615500082979000519411941194119410
1682024120615490082979000519411941194119410
1692024120615480082979000519411941194119410
1702024120615470082979000519411941194119410
1712024120615460082979000519411941194119410
1722024120615450082979000519411941194119410
1732024120615440082979000519411941194119410
1742024120615430082979000519411941194119410
1752024120615420082979000519411941194119410
1762024120615410082979000519411941194119410
1772024120615400082979000519411941194119410
1782024120615390082979000519411941194119410
1792024120615380082979000519411941194119410
1802024120615370082979000519411941194119410
1812024120615360082979000519411941194119410
1822024120615350082979000519411941194119416437
1832024120615340082979000519411941194119410
1842024120615330082979000519411941194119410
1852024120615320082979000519411941194119410
1862024120615310082979000519411941194119410
1872024120615300082979000519411941194119416437
1882024120615290081729578819421942194219420
1892024120615280081729578819421942194219420
1902024120615270081729578819421942194219420
1912024120615260081729578819421942194219420
1922024120615250081729578819421942194219420
1932024120615240081729578819421942194219420
1942024120615230081729578819421942194219420
1952024120615220081729578819421942194219420
1962024120615210081729578819421942194219420
1972024120615200081729578819421942194219420
1982024120615190081729578819421943194319421002
19920241206151800815349902194319431943194359
200202412061517008152352651942194319431942622
201202412061516008140272121943194219431942403
2022024120615150081324429719421948194819421273
2032024120615140081077115919481948194819483
2042024120615130081076531519481948194819421002
2052024120615120080881941319481949194919482
2062024120615110080881551619501945195019421327
207202412061510008062374541949195019501946142
2082024120615090080596096919501949195019496
209202412061508008059492711950195219521948303
21020241206150700805358996195219501952195015
2112024120615060080532974019501950195019492690
212202412061505008000865271949195019501949663
2132024120615040079879374719501950195019481001
2142024120615030079684179919531954195419534
2152024120615020079683398619531953195319531
2162024120615010079683203319541954195419543
2172024120615000079682617119491944194919448
2182024120614590079681060919441951195419443171
2192024120614580079062066319511948195119421524
220202412061457007876503381948194619481946115
2212024120614560078742632619461945194619457
222202412061455007874127101945194519461945275
2232024120614540078687782519451945194519450
224202412061453007868778251945194219451942177
2252024120614520078653403019421943194319421501
22620241206145100783618489194319431945194365
227202412061450007834921891943194219431942203
2282024120614490078309777919431946194619432321
229202412061448007785877271946194919491946987
230202412061447007766651291948194919521948411
23120241206144600775864375195219491952194960
232202412061445007757473241952195019521948374
2332024120614440077501817219501947195019479
2342024120614430077500063619471947194719475
235202412061442007749909011949194819491947106
2362024120614410077478431819501950195019500
237202412061440007747843181950194919501947130
238202412061439007745309491950194919501949249
239202412061438007740455191949194819501948164
24020241206143700773726039194819481950194883
241202412061436007735643461949194919501948191
242202412061435007731921431948195219521948647
2432024120614340077193056519521949195219492016
24420241206143300767997391195019501950195016
245202412061432007679661911950195119511950839
2462024120614310076632986719511952195319501871
247202412061430007626792041952195019521950274
2482024120614290076214444519501949195019492369
2492024120614280075752690419481946194819467055
2502024120614270074379105319441946194619442956
2512024120614260073804152219461940194619408465
2522024120614250072157678019431942194319421304
253202412061424007190441081943193919431938311
25420241206142300718439869193919391944193920
2552024120614220071840107419391944194519384062
2562024120614210071052839619451938194519389
25720241206142000710510933194519441945194429
2582024120614190071045455119351935193519355
259202412061418007104448761945193419451934354
260202412061417007097590161936193419361934394
261202412061416007089967161935193419351933396
262202412061415007082308021934193319341933217
2632024120614140070781132919291931193119296
26420241206141300707799750193519281935192715
26520241206141200707770760193519331935192510010
2662024120614110068848870719331932193419321786
267202412061410006850352631932193219341932502
268202412061409006840653931934193419341932351
26920241206140800683386776193419351935193411
2702024120614070068336549919341935193519345
2712024120614060068335582819331933193319336
272202412061405006833442301935193419351933121
2732024120614040068311021719351935193519359
274202412061403006830928021935193519351934148
275202412061402006828064271934193519361934143
276202412061401006825296091935194119411935150
2772024120614000068223917419361936193619365
2782024120613590068222949419431943194319434
2792024120613580068222172219341943194319346
2802024120613570068221010919301940194419302010
2812024120613560067831983619441943194419438
2822024120613550067830428719431939194319398
28320241206135400678288771193919391939193982
2842024120613530067812977319391939193919395
2852024120613520067812007819441939194419399
2862024120613510067810260719441944194419441
2872024120613500067810066319391944194419399
2882024120613490067808320719391939194519392016
2892024120613480067417411619451939194519397604
29020241206134700659424902193819391939193827
2912024120613460065937255619391937193919376
2922024120613450065936092819371937193719374
2932024120613440065935318019391939193919389
29420241206134300659335735193819391939193815
295202412061342006593066541936193719391936220
2962024120613410065888046219371938193919371657
2972024120613400065567049919391939193919392
298202412061339006556666211938193919391938109
2992024120613380065545527719381939193919386
3002024120613370065544364719381939193919388
301202412061336006554281401938193819391937658
3022024120613350065415290619381938193819382
30320241206133400654149030193819371938193712
30420241206133300654125784193819371938193723
305202412061332006540812181937193719381937198
3062024120613310065369769119371936193719369
3072024120613300065368026319371937193719374
30820241206132900653672515193619371937193662
3092024120613280065355243719371937193719376
310202412061327006535408151938193819381938197
31120241206132600653159029193819371938193614
3122024120613250065313191519361936193619362
31320241206132400653128043193619361936193679
3142024120613230065297509919341937193719341426
3152024120613220065021538219371936193719366
31620241206132100650203764193619361936193619
3172024120613200065016698019361936193619368
3182024120613190065015149219361936193619364
31920241206131800650143748193619371937193618
3202024120613170065010888819351935193519351
321202412061316006501069531934193519351934215
3222024120613150064969093219351937193719345276
323202412061314006394817271937193819381937210
32420241206131300639074751193719401940193783
325202412061312006389138231939193719391937436
3262024120613110063806843719391938193919379
327202412061310006380509951937193619381936812
3282024120613090063647775119371937193719370
3292024120613080063647775119371937193719376
33020241206130700636466129193819361938193611
3312024120613060063644482719381938193819381
332202412061305006364428891936193719371936488
33320241206130400635498116193719361937193636
3342024120613030063542841619371937193719378
3352024120613020063541292019371937193819371049
33620241206130100633380949193719371937193712
33720241206130000633357705193719381938193713
338202412061259006333325201938193719381937244
3392024120612580063285965319381937193819378
3402024120612570063284415319381938193819361303
3412024120612560063031995219381938193919381009
342202412061255006283645061938194019401938474
3432024120612540062744562419391939193919392641
3442024120612530062232472519391938193919386
3452024120612520062231309319381938193819384
3462024120612510062230534119361939193919361007
347202412061250006203527891940194019401940515
3482024120612490061935368919391939193919392873
34920241206124800613782942193619331937193335
3502024120612470061371515519331933193319335
35120241206124600613705490193419341934193310
3522024120612450061368615519331933193319330
35320241206124400613686155193319381938193312
35420241206124300613662934193919391939193367
35520241206124200613533045194019331940193343
35620241206124100613449676194019411945193426
35720241206124000613399230194719411947194133
35820241206123900613335016194219451947194259
359202412061238006132202211947194019471940107
360202412061237006130120331946193919461935665
3612024120612360061172262819351936193619354
362202412061235006117148851940193519401934589
3632024120612340061057274919481943194819431001
3642024120612330060862681619431933194319316678
3652024120612320059571049619321941194219325047
366202412061231005859418251941194219421941218
3672024120612300058551847519441943194419429
368202412061229005855009911943194419441942152
369202412061228005852056051942194519451942308
3702024120612270058460676219451945194519454
3712024120612260058459898219441946194619447
3722024120612250058458536419421942194219426
3732024120612240058457371219481948194819480
374202412061223005845737121948194819481941125
37520241206122200584330247195019411950193966
376202412061221005842016551942194419511942606
377202412061220005830243191952194419521944825
37820241206121900581415816194819431948194312
3792024120612180058139245019431944194419435
380202412061217005813827311952194819531942316
38120241206121600580766726195019501951195036
382202412061215005806965241951194919511940126
3832024120612140058045089719501936195019354507
384202412061213005717293971953195319531953100
3852024120612120057153409719551942195519326471
386202412061211005589274661934193419341933600
38720241206121000557767562193319431943193377
3882024120612090055761801119301930193019305
3892024120612080055760836119281928192819280
3902024120612070055760836119281926192819265
3912024120612060055759872619181918191819186
39220241206120500557587218193219421942191019437
3932024120612040052010851419421943194319427
394202412061203005200949161948194319481943150
395202412061202005198034511942194319431942213
396202412061201005193896031943194419501943758
3972024120612000051791611619411941194119410
3982024120611590051791611619411941194819412558
39920241206115800512938314194119431943194149
4002024120611570051284311319431943194319430
4012024120611560051284311319431942194319425
4022024120611550051283340119411941194119410
4032024120611540051283340119411945194719411006
404202412061153005108748771941194219421941705
4052024120611520050950646819471947194719471
4062024120611510050950452119411945194519411218
407202412061150005071378861945194719471945861
40820241206114900505461663194719491949194722
409202412061148005054187911950194819501947505
41020241206114700504434552194919471949194770
4112024120611460050429817619451947194719457
412202412061145005042845581947194619471945241
4132024120611440050381577019461946194619461
41420241206114300503813824194619471948194622
41520241206114200503770986194719481950194777
416202412061141005036209551945194619461945200
417202412061140005032317651945194719471945626
4182024120611390050201376219471947194719471
4192024120611380050201181519461947194719467
4202024120611370050199818919451945194519456
4212024120611360050198651919501949195019451391
42220241206113500499276385194719481948194771
423202412061134004991380981948194819481948100
42420241206113300498943298194619491950194670
42520241206113200498806881194919491949194918
4262024120611310049877179919491947194919472128
42720241206113000494624339194619441946194416
4282024120611290049459322319451945194819451484
4292024120611280049170558419491949194919490
4302024120611270049170558419491948195019401008
4312024120611260048974103519501940195019406803
4322024120611250047651575319401935194019351762
4332024120611240047309757319351935194019351131
434202412061123004709037531940194019401940113
435202412061122004706845331932193519401932126
4362024120611210047044049819341930193419304949
4372024120611200046087443919301931193219271438
4382024120611190045809677219311922193119223210
439202412061118004519021991928192319281923451
4402024120611170045103444419171917191719175
441202412061116004510248591920191519201915207
4422024120611150045062745419151921192119145455
4432024120611140044017045119211922192219202896
4442024120611130043460800519221923192819222131
4452024120611120043051217319231923192319235
4462024120611110043050255819211921192119215
447202412061110004304929531929192019301920128
4482024120611090043024698519201921192119202559
4492024120611080042533317519201920193019202020
4502024120611070042145476019201930193019201593
451202412061106004183813161925192919291918380
45220241206110500417649313192919301930192990
453202412061104004174756531918193019301918440
454202412061103004166265731916193119311916124
4552024120611020041638748919301928193019161105
456202412061101004142569091928192919291928433
4572024120611000041342173319131917193019133374
4582024120610590040695426519201920192019131652
459202412061058004037853611920192019211920234
4602024120610570040333603019201920192019192430
461202412061056003986715881920192219221920932
462202412061055003968815031923193419341923708
463202412061054003955141191935193619361935165
464202412061053003951947051923193519361923655
4652024120610520039392975419251926193419205669
466202412061051003830306591926192719271926372
467202412061050003823140691927192819281927600
468202412061049003811574101930193219321929606
469202412061048003799881371930193119311930771
4702024120610470037850010519301930193019300
4712024120610460037850010519301939194219306516
4722024120610450036591476519381939193919385
473202412061044003659050711939193919391938213
47420241206104300365492076193919401940193929
4752024120610420036543583519401940194019400
47620241206104100365435835194019421942194015
47720241206104000365406721194119411941194041
47820241206103900365327178194119431943194162
47920241206103800365206776194219421942194245
480202412061037003651193861942194219421941138
48120241206103600364851455194219481948194147
4822024120610350036475994019401940194019400
48320241206103400364759940194019401940194016
484202412061033003647289001948194819481948100
48520241206103200364534100193219481949193237
4862024120610310036446233319491940194919311160
4872024120610300036220401619501940195019402052
4882024120610290035821605319401938194019381037
4892024120610280035620467319391939193919391000
490202412061027003542656731940193919401939120
491202412061026003540328931940193919401929350
4922024120610250035335499419401933194019291237
493202412061024003509663771940194019401940300
4942024120610230035038437719401930194019302300
4952024120610220034594237719301931193119301300
4962024120610210034343312719301943194319304207
4972024120610200033531205819431934194419303298
49820241206101900328934295193019381944193013700
4992024120610180030246140819441944194419361204
500202412061017003001261141939194319431939802
501202412061016002985695841943194719471943161
50220241206101500298256317194719471947194730
5032024120610140029819790719471947194719470
50420241206101300298197907194719451947194467
5052024120610120029806764819391944194519391083
506202412061011002959645691948194319481943111
5072024120610100029574834619471947194719472
5082024120610090029574445219481948194919413264
509202412061008002893887681949194919491949228
5102024120610070028894439619501950195019353111
511202412061006002829006871950195019501948517
5122024120610050028189291419501952195219507000
5132024120610040026824163719571957195919519557
51420241206100300249568867195719571957195751
5152024120610020024946906019551955195619554247
5162024120610010024116581719561959195919563179
5172024120610000023494612819591957195919571245
5182024120609590023250886319571959195919571031
5192024120609580023049104419591960196019581085
5202024120609570022836548519601970197019601896
5212024120609560022464808319601971197119602586
522202412060955002195789731971196719711967561
523202412060954002184733521966196319661963573
5242024120609530021734788019551960196019551396
525202412060952002146162251959195919601959922
526202412060951002128096351959196119611958219
5272024120609500021238050419601966196619602771
5282024120609490020694203919661970197019663629
5292024120609480019980034319691970197019692148
5302024120609470019556879319691974197819696600
531202412060946001825599281978197619781973680
53220241206094500181217054197919791979197936
533202412060944001811458101975197919791974350
5342024120609430018045411019721977197919722568
5352024120609420017537644119721978197819713400
536202412060941001686699731978197919791978800
537202412060940001670874731978197419791974267
5382024120609390016655976119751979197919742857
53920241206093800160914722197919781979197862
540202412060937001607920321979197619791976558
5412024120609360015968940019801980198019754902
542202412060935001499971041980198119881980717
54320241206093400148576472198819881988198813
54420241206093300148550628198819881988198810
5452024120609320014853074819801989198919801075
546202412060931001464015461989198019911979257
5472024120609300014589191319801991199119805692
548202412060929001346200171981198519851981687
5492024120609280013325778719901990199019903418
550202412060927001264559671990199019901990150
5512024120609260012615746719861991199219861170
552202412060925001238330471990198719901986218
553202412060924001233994561992199219921989291
554202412060923001228199541991198919911989250
555202412060922001223224041992199219921990281
556202412060921001217627121992199119921991151
557202412060920001214619701991199219921983117
55820241206091900121229046199219931993198373
5592024120609180012108366519931985199419851978
560202412060917001171563951985198519851982718
5612024120609160011573180419851985199419831973
562202412060915001118147311995199519951995100
5632024120609140011161523119801983198319801250
564202412060913001091393811997197919971979805
5652024120609120010754378319771980198519771072
5662024120609110010542290119801986198619787798
567202412060910008996924819871989198919861895
568202412060909008620356719891993199719885398
5692024120609080075456296199819981998199850
57020241206090700753563961998199819981998343
571202412060906007467108219981998199819961003
572202412060905007266747819981998199819981
5732024120609040072665480199119981998199118
574202412060903007262963219911997200519875810
575202412060902006105406519972000200019972821
576202412060901005541310820002010201019986825
5772024120609000041752475201019952015199220916