Files
KissMeData/003540/min/candle-20241209.csv

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202412091840001424734080160001600016000160001976
3202412091839001424734080160001600016000160000
4202412091838001424734080160001600016000160000
5202412091837001424734080160001600016000160000
6202412091836001424734080160001600016000160000
7202412091835001424734080160001600016000160000
8202412091834001424734080160001600016000160000
9202412091833001424734080160001600016000160000
10202412091832001424734080160001600016000160000
11202412091831001424734080160001600016000160000
12202412091830001424734080160001600016000160000
13202412091829001424734080160001600016000160000
14202412091828001424734080160001600016000160000
15202412091827001424734080160001600016000160000
16202412091826001424734080160001600016000160000
17202412091825001424734080160001600016000160000
18202412091824001424734080160001600016000160000
19202412091823001424734080160001600016000160000
20202412091822001424734080160001600016000160000
21202412091821001424734080160001600016000160000
22202412091820001424734080160001600016000160000
23202412091819001424734080160001600016000160000
24202412091818001424734080160001600016000160000
25202412091817001424734080160001600016000160000
26202412091816001424734080160001600016000160000
27202412091815001424734080160001600016000160000
28202412091814001424734080160001600016000160000
29202412091813001424734080160001600016000160000
30202412091812001424734080160001600016000160000
31202412091811001424734080160001600016000160000
32202412091810001424734080160001600016000160001976
33202412091809001424734080160001600016000160000
34202412091808001424734080160001600016000160000
35202412091807001424734080160001600016000160000
36202412091806001424734080160001600016000160000
37202412091805001424734080160001600016000160000
38202412091804001424734080160001600016000160000
39202412091803001424734080160001600016000160000
40202412091802001424734080160001600016000160000
41202412091801001424734080160001600016000160000
42202412091800001424734080160001600016000160000
43202412091759001424734080160001600016000160000
44202412091758001424734080160001600016000160000
45202412091757001424734080160001600016000160000
46202412091756001424734080160001600016000160000
47202412091755001424734080160001600016000160000
48202412091754001424734080160001600016000160000
49202412091753001424734080160001600016000160000
50202412091752001424734080160001600016000160000
51202412091751001424734080160001600016000160000
52202412091750001424734080160001600016000160000
53202412091749001424734080160001600016000160000
54202412091748001424734080160001600016000160000
55202412091747001424734080160001600016000160000
56202412091746001424734080160001600016000160000
57202412091745001424734080160001600016000160000
58202412091744001424734080160001600016000160000
59202412091743001424734080160001600016000160000
60202412091742001424734080160001600016000160000
61202412091741001424734080160001600016000160000
62202412091740001424734080160001600016000160001976
63202412091739001424734080160001600016000160000
64202412091738001424734080160001600016000160000
65202412091737001424734080160001600016000160000
66202412091736001424734080160001600016000160000
67202412091735001424734080160001600016000160000
68202412091734001424734080160001600016000160000
69202412091733001424734080160001600016000160000
70202412091732001424734080160001600016000160000
71202412091731001424734080160001600016000160000
72202412091730001424734080160001600016000160000
73202412091729001424734080160001600016000160000
74202412091728001424734080160001600016000160000
75202412091727001424734080160001600016000160000
76202412091726001424734080160001600016000160000
77202412091725001424734080160001600016000160000
78202412091724001424734080160001600016000160000
79202412091723001424734080160001600016000160000
80202412091722001424734080160001600016000160000
81202412091721001424734080160001600016000160000
82202412091720001424734080160001600016000160000
83202412091719001424734080160001600016000160000
84202412091718001424734080160001600016000160000
85202412091717001424734080160001600016000160000
86202412091716001424734080160001600016000160000
87202412091715001424734080160001600016000160000
88202412091714001424734080160001600016000160000
89202412091713001424734080160001600016000160000
90202412091712001424734080160001600016000160000
91202412091711001424734080160001600016000160000
92202412091710001424734080160001600016000160001976
93202412091709001424734080160001600016000160000
94202412091708001424734080160001600016000160000
95202412091707001424734080160001600016000160000
96202412091706001424734080160001600016000160000
97202412091705001424734080160001600016000160000
98202412091704001424734080160001600016000160000
99202412091703001424734080160001600016000160000
100202412091702001424734080160001600016000160000
101202412091701001424734080160001600016000160000
102202412091700001424734080160001600016000160000
103202412091659001424734080160001600016000160000
104202412091658001424734080160001600016000160000
105202412091657001424734080160001600016000160000
106202412091656001424734080160001600016000160000
107202412091655001424734080160001600016000160000
108202412091654001424734080160001600016000160000
109202412091653001424734080160001600016000160000
110202412091652001424734080160001600016000160000
111202412091651001424734080160001600016000160000
112202412091650001424734080160001600016000160000
113202412091649001424734080160001600016000160000
114202412091648001424734080160001600016000160000
115202412091647001424734080160001600016000160000
116202412091646001424734080160001600016000160000
117202412091645001424734080160001600016000160000
118202412091644001424734080160001600016000160000
119202412091643001424734080160001600016000160000
120202412091642001424734080160001600016000160000
121202412091641001424734080160001600016000160000
122202412091640001424734080160001600016000160001976
123202412091639001424734080160001600016000160000
124202412091638001424734080160001600016000160000
125202412091637001424734080160001600016000160000
126202412091636001424734080160001600016000160000
127202412091635001424734080160001600016000160000
128202412091634001424734080160001600016000160000
129202412091633001424734080160001600016000160000
130202412091632001424734080160001600016000160000
131202412091631001424734080160001600016000160000
132202412091630001424734080160001600016000160000
133202412091629001424734080160001600016000160000
134202412091628001424734080160001600016000160000
135202412091627001424734080160001600016000160000
136202412091626001424734080160001600016000160000
137202412091625001424734080160001600016000160000
138202412091624001424734080160001600016000160000
139202412091623001424734080160001600016000160000
140202412091622001424734080160001600016000160000
141202412091621001424734080160001600016000160000
142202412091620001424734080160001600016000160000
143202412091619001424734080160001600016000160000
144202412091618001424734080160001600016000160000
145202412091617001424734080160001600016000160000
146202412091616001424734080160001600016000160000
147202412091615001424734080160001600016000160000
148202412091614001424734080160001600016000160000
149202412091613001424734080160001600016000160000
150202412091612001424734080160001600016000160000
151202412091611001424734080160001600016000160000
152202412091610001424734080160001600016000160001976
153202412091609001424734080160001600016000160000
154202412091608001424734080160001600016000160000
155202412091607001424734080160001600016000160000
156202412091606001424734080160001600016000160000
157202412091605001424734080160001600016000160000
158202412091604001424734080160001600016000160000
159202412091603001424734080160001600016000160000
160202412091602001424734080160001600016000160000
161202412091601001424734080160001600016000160000
162202412091600001424734080160001600016000160000
163202412091559001424734080160001600016000160000
164202412091558001424734080160001600016000160000
165202412091557001424734080160001600016000160000
166202412091556001424734080160001600016000160000
167202412091555001424734080160001600016000160000
168202412091554001424734080160001600016000160000
169202412091553001424734080160001600016000160000
170202412091552001424734080160001600016000160000
171202412091551001424734080160001600016000160000
172202412091550001424734080160001600016000160000
173202412091549001424734080160001600016000160000
174202412091548001424734080160001600016000160000
175202412091547001424734080160001600016000160000
176202412091546001424734080160001600016000160000
177202412091545001424734080160001600016000160000
178202412091544001424734080160001600016000160000
179202412091543001424734080160001600016000160000
180202412091542001424734080160001600016000160000
181202412091541001424734080160001600016000160000
182202412091540001424734080160001600016000160001976
183202412091539001424734080160001600016000160000
184202412091538001424734080160001600016000160000
185202412091537001424734080160001600016000160000
186202412091536001424734080160001600016000160000
187202412091535001424734080160001600016000160000
188202412091534001424734080160001600016000160000
189202412091533001424734080160001600016000160000
190202412091532001424734080160001600016000160000
191202412091531001424734080160001600016000160000
192202412091530001424734080160001600016000160001976
193202412091529001393118080159901599015990159900
194202412091528001393118080159901599015990159900
195202412091527001393118080159901599015990159900
196202412091526001393118080159901599015990159900
197202412091525001393118080159901599015990159900
198202412091524001393118080159901599015990159900
199202412091523001393118080159901599015990159900
200202412091522001393118080159901599015990159900
201202412091521001393118080159901599015990159900
202202412091520001393118080159901599015990159900
2032024120915190013931180801599015990159901599050
204202412091518001392318580159901599015990159801008
205202412091517001376201690160001600016000160002
206202412091516001376169690159901601016010159901762
2072024120915150013479777701601016010160101600060
2082024120915140013470173201601016010160101601093
209202412091513001345528390160201602016020160203
21020241209151200134548033016010160201602016000977
2112024120915110013298399101602016030160301602083
2122024120915100013285095801603016010160301601015
21320241209150900132826915016030160101603016010138
2142024120915080013260597301601016010160101601023
2152024120915070013256915001601016030160301601050
21620241209150600132489096016010160201602016010365
217202412091505001319045760160201602016020160209
218202412091504001318901580160201602016020160207
21920241209150300131878944016020160301603016020306
2202024120915020013138873101602016030160301602012
2212024120915010013136949801603016030160301603056
222202412091500001312797300160301603016030160308
223202412091459001312669060160301603016030160308
224202412091458001312540820160301603016030160308
2252024120914570013124125801603016030160301602033
226202412091456001311883820160301603016030160306
22720241209145500131178764016030160201603016020121
22820241209145400130984918016010160201602016010537
2292024120914530013012484401602016020160201602010
2302024120914520013010882401602016020160201601071
23120241209145100129995144016020160201602016010503
23220241209145000129189838016020160201602016020408
2332024120914490012853622201601016020160201601026
2342024120914480012849459001601016020160201601068
23520241209144700128385657016020160301603016020166
23620241209144600128119724016030160301603016020308
23720241209144500127626300016020160301603016020176
238202412091444001273442420160301602016030160205
23920241209144300127336228016020160301603016020462
24020241209144200126596032016030160301603016030192
2412024120914410012628825601603016030160301603023
242202412091440001262513870160301603016030160307
2432024120914390012624016601603016030160301603023
2442024120914380012620329701603016020160301602070
2452024120914370012609115101602016020160201602018
246202412091436001260623150160201602016020160205
2472024120914350012605430501602016020160201602018
2482024120914340012602546901602016030160301602054
2492024120914330012593895701602016020160201602043
25020241209143200125870071016020160201602016020507
25120241209143100125057857016020160301603016020186
2522024120914300012475987801603016030160301603023
253202412091429001247230090160301603016030160304
25420241209142800124716597016040160401604016020119
2552024120914270012452584901604016040160401604010
256202412091426001245098090160401604016040160406
2572024120914250012450018501604016040160401602059
258202412091424001244056150160401604016040160403
2592024120914230012440080301603016040160401603040
2602024120914220012433667801604016050160501604039
2612024120914210012427411901604016050160501604064
262202412091420001241714610160501605016050160509
263202412091419001241570160160501605016050160504
2642024120914180012415059601604016040160401604015
265202412091417001241265360160401604016040160404
266202412091416001241201200160401604016040160404
2672024120914150012411370401603016030160401603051
268202412091414001240319440160401604016040160407
269202412091413001240207160160401604016040160404
270202412091412001240143000160401604016040160407
2712024120914110012400307201604016040160501602033
272202412091410001239501580160501605016060160508
2732024120914090012393731301606016040160601604026
2742024120914080012389558701604016040160501604022
27520241209140700123860291016060160201606016020320
276202412091406001233472650160201602016020160204
2772024120914050012334085701602016020160201602011
278202412091404001233232350160201602016020160204
27920241209140300123316827016010160101601016010238
280202412091402001229357890160101601016010160107
2812024120914010012292458201601016010160101601010
2822024120914000012290857201601016010160101601048
2832024120913590012283172401601016010160101601057
28420241209135800122740467016010160101601016010644
2852024120913570012170942301601016010160101601067
286202412091356001216021560160101600016010160004
2872024120913550012159575401600016000160001600046
288202412091354001215221540160001600016000160007
2892024120913530012151095401600016000160001600013
29020241209135200121490154016000160001600015990281
2912024120913510012104083101600016000160001600011
2922024120913500012102323101600016000160001599042
293202412091349001209560360160001600016000160008
29420241209134800120943236016000160001600016000108
2952024120913470012077043601600016000160001600012
2962024120913460012075123601600016000160001600014
29720241209134500120728836015990160001600015990104
2982024120913440012056253601600016000160001600050
2992024120913430012048253601600016000160001599030
3002024120913420012043453701600016000160001599045
30120241209134100120362538016000160001600016000219
30220241209134000120012138016000160001600016000182
303202412091339001197209380160001600016000160009
30420241209133800119706538016000159901600015990108
3052024120913370011953384301599016000160001599036
30620241209133600119476253016000160001600016000124
3072024120913350011927785301600016000160001599013
30820241209133400119257063016000160001600016000236
309202412091333001188794630160101601016010160107
3102024120913320011886825601601016010160101601042
311202412091331001188010140160001600016010160001306
3122024120913300011671021101601016010160101601024
313202412091329001166717870160101601016010160102
31420241209132800116668585016010160101601015990790
315202412091327001154050880160101601016010160106
31620241209132600115395482016010160101601016000145
3172024120913250011516347901601016000160101600067
31820241209132400115056276016000160001600016000234
319202412091323001146818760160001601016010160002439
3202024120913220011077947401601016010160101601064
321202412091321001106770100160101601016010160109
3222024120913200011066260101601016010160101601051
323202412091319001105809500160101601016010160109
3242024120913180011056654101601016010160101601080
32520241209131700110438461016000160101601016000786
32620241209131600109180858016010160101601016000228
3272024120913150010881583701601016010160101601029
3282024120913140010876940801601016010160101601011
3292024120913130010875179701601016010160101601073
3302024120913120010863492401601016000160101600035
3312024120913110010857889101601016000160101600021
3322024120913100010854528101600016010160101600016
3332024120913090010851967801600016000160101600020
3342024120913080010848767101600016000160101600067
33520241209130700108380416016010160101601016000201
33620241209130600108058627016000160101601016000206
337202412091305001077290240160001601016020160001524
33820241209130400105289728016020160401604016010469
33920241209130300104538393016020160401604016020605
34020241209130200103568489016040160601606016040101
341202412091301001034064790160601606016060160606
3422024120913000010339684301606016050160601605010
34320241209125900103380792016050160601606016050414
3442024120912580010271631901607016070160701606014
3452024120912570010269382901606016070160701606033
346202412091256001026408250160701607016070160506
34720241209125500102631185016070160701607016050155
34820241209125400102382400016050160801608016050275
3492024120912530010194053601609016090160901608020
35020241209125200101908365016070160701609016070300
3512024120912510010142624101607016070160701607011
35220241209125000101408564016070160701607016060223
3532024120912490010105042101607016070160701607057
3542024120912480010095882201607016050160701605055
35520241209124700100870513016050160501605016050115
356202412091246001006859380160501605016050160509
35720241209124500100671493016050160601607016050493
35820241209124400998801660160701607016070160703
35920241209124300998753450160701607016070160708
36020241209124200998624890160601606016060160609
361202412091241009984803501606016060160601606020
362202412091240009981591501606016070160701606033
3632024120912390099762912016050160701607016050169
3642024120912380099491599016060160701607016060168
3652024120912370099221688016070160701608016070102
3662024120912360099057773016070160701608016070162
36720241209123500987974110160801608016080160807
36820241209123400987861550160801610016100160705062
36920241209123300906464460161001610016100161003
37020241209123200906416160161001610016100161003
3712024120912310090636786016100160801610016080184
372202412091230009034080801608016090160901608088
373202412091229009019930201609016090160901609016
3742024120912280090173558016090161001610016090180
375202412091227008988393601610016100161001609013
376202412091226008986301001610016100161001610057
37720241209122500897712400161001610016100161004
37820241209122400897648000161001610016100161009
37920241209122300897503100161001610016100161002
3802024120912220089747090016090160901609016090260
3812024120912210089328750016090160901609016090223
3822024120912200088969943016090160901609016090341
3832024120912190088421274016090161001610016090734
384202412091218008724026401610016100161001610038
385202412091217008717908401610016100161001610098
3862024120912160087021304016100161001610016100157
387202412091215008676853401610016100161001610096
3882024120912140086613974016100160901610016090448
38920241209121300858927310160901609016090160904
3902024120912120085886295016090160801609016080308
3912024120912110085391027016080160801608016080316
392202412091210008488289901608016080160801608015
39320241209120900848587790160801608016080160808
394202412091208008484591501608016070160801607058
395202412091207008475267301608016080160801607032
39620241209120600847012200160801608016080160803
397202412091205008469639601608016080160801608025
3982024120912040084656196016080160701608016050258
399202412091203008424196501607016070160701607019
4002024120912020084211432016070160801608016060117
401202412091201008402341501607016070160801607035
402202412091200008396716901607016070160701607025
40320241209115900839269940160701607016070160707
4042024120911580083915745016070160701607016050206
405202412091157008358507501607016070160801607023
406202412091156008354811301607016080160801607014
407202412091155008352560901608016070160801606033
408202412091154008347256601606016070160801606027
409202412091153008342918501607016080160801606019
4102024120911520083398663016050160601606016040783
4112024120911510082142046016060160701607016060187
4122024120911500081841673016080160601608016060135
41320241209114900816248590160601606016060160605
4142024120911480081616829016050160401605016040326
4152024120911470081093723016040160801608016030926
4162024120911460079608107016080160701609016070128
417202412091145007940228701608016090160901607035
41820241209114400793460100160801613016130160704601
4192024120911430071938660016120161301614016120741
420202412091142007074414301614016140161401613016
42120241209114100707183310161301615016150161201281
422202412091140006865200401615016140161501614091
423202412091139006850512501614016140161401614098
42420241209113800683469530161401614016140161408
425202412091137006833404101614016140161401614099
426202412091136006817425501614016140161401614024
427202412091135006813551901614016140161401614092
428202412091134006798703101614016140161401614017
429202412091133006795959301614016140161401614071
430202412091132006784499901614016140161401614027
43120241209113100678014210161401614016140161407
432202412091130006779012301614016140161401613032
433202412091129006773849901613016140161401613096
434202412091128006758363701614016140161401614029
43520241209112700675368310161401614016140161404
436202412091126006753037501614016140161401614030
437202412091125006748195501614016140161401614029
43820241209112400674351490161401614016140161406
439202412091123006742546501614016140161401614015
4402024120911220067401255016140161401615016140333
4412024120911210066863792016130161401614016130218
442202412091120006651215001614016140161401613053
44320241209111900664266580161401614016140161403
444202412091118006642181601614016150161501614086
44520241209111700662830100161501615016150161504
44620241209111600662765500161501615016150161509
4472024120911150066262015016150161401615016140108
448202412091114006608769901614016130161401613028
44920241209111300660425150161401613016140161307
4502024120911120066031223016130161501615016130112
45120241209111100658505610161501615016150161507
452202412091110006583925601615016130161501613011
4532024120911090065821509016130161501615016130572
454202412091108006489839301615016150161501615011
45520241209110700648806280161501614016150161405
456202412091106006487255401615016150161501615072
457202412091105006475627401615016150161501614018
45820241209110400647272190161501615016150161506
4592024120911030064717529016150161401615016140127
4602024120911020064512549016130161301614016130188
461202412091101006420930301613016140161401613026
4622024120911000064167353016130161301613016130395
463202412091059006353021801613016130161301613065
4642024120910580063425373016140161501615016130154
4652024120910570063176904016150161501615016130389
4662024120910560062548947016160161601616016150347
46720241209105500619883510161801619016190161702680
468202412091054005765278101618016190161901618097
46920241209105300574957810161801620016200161801987
470202412091052005427922201620016200162001620012
47120241209105100542597820162001620016200162007
472202412091050005424844201620016200162001620042
473202412091049005418040201620016200162001620015
47420241209104800541561020162001620016200162007
4752024120910470054144762016200162101621016200836
476202412091046005279043701621016210162101621010
47720241209104500527742270162101621016210162104
4782024120910440052767743016210162101621016210117
479202412091043005257808601621016200162101620056
4802024120910420052487360016210162101621016200339
481202412091041005193786001622016220162201622017
48220241209104000519102860162201622016220162205
4832024120910390051902176016220162201622016210165
484202412091038005163454801621016210162101621057
4852024120910370051542151016210162101621016210169
486202412091036005126820201621016210162101621010
4872024120910350051251992016210162001621016200109
48820241209103400510754050162101621016210162105
489202412091033005106730001621016210162101621010
4902024120910320051051090016200162001620016190283
491202412091031005059285301620016200162001620021
492202412091030005055883301620016200162001620027
493202412091029005051509301619016200162001619057
49420241209102800504228050162001620016200162007
49520241209102700504114650162001620016200162006
49620241209102600504017450162001620016200162004
4972024120910250050395265016200162001620016200254
4982024120910240049983785016200162201622016200128
499202412091023004977630301622016220162201621029
5002024120910220049729290016220162001622016200207
5012024120910210049393937016200162001620016190415
50220241209102000487217250162101623016230162001950
503202412091019004555982201623016240162401623087
5042024120910180045418615016240162401624016230329
5052024120910170044884338016240162401624016230144
506202412091016004465062101624016240162501624011
5072024120910150044632756016230162401625016230251
50820241209101400442252340162501625016250162505
5092024120910130044217109016250162501625016250365
510202412091012004362398401625016240162501624018
51120241209101100435947370162501625016250162504
51220241209101000435882370162401625016250162405
5132024120910090043580115016250162601626016230174
51420241209100800432975310162601626016260162607
5152024120910070043286149016260162601626016260120
516202412091006004309102901627016270162701627010
517202412091005004307475901628016280162801627053
518202412091004004298852401628016280162801628012
5192024120910030042968988016260162501626016250297
5202024120910020042486356016250162501625016240128
521202412091001004227846101624016250162501624026
5222024120910000042236235016250162601626016250203
523202412090959004190634901625016240162601624039
524202412090958004184298701624016240162401624087
5252024120909570041701699016240162601626016240348
5262024120909560041136382016260162501626016250246
5272024120909550040736622016250162601626016240614
528202412090954003973910101626016260162601626018
5292024120909530039709833016260163001630016260141
530202412090952003948018001630016300163001630017
531202412090951003945247001630016300163001630022
53220241209095000394166100163001625016300162501793
5332024120909490036502438016250162501625016240152
534202412090948003625547601625016250162501625040
535202412090947003619047601625016250162501625016
5362024120909460036164476016250162501625016240121
5372024120909450035967951016250162401625016240124
538202412090944003576655901624016240162401624023
5392024120909430035729207016240162401624016240456
540202412090942003498866301624016240162401623052
5412024120909410034904238016230162101624016210352
542202412090940003433344301621016210162401621032
543202412090939003428153201621016220162201621040
5442024120909380034216679016220162501625016220265
545202412090937003378652801624016230162401623070
5462024120909360033672858016240162001624016200208
547202412090935003333584501620016200162001619073
5482024120909340033217615016190162001620016190124
5492024120909330033016858016190162001620016180224
55020241209093200326543530162001620016210161901359
551202412090931003045342201620016200162101620071
552202412090930003033838101620016210162101619037
553202412090929003027844101621016200162101620059
55420241209092800301828460161901622016230161901996
55520241209092700269483360162501625016260162201235
5562024120909260024944444016250162501625016230851
5572024120909250023561938016250162601626016250446
558202412090924002283717401627016230162701623023
5592024120909230022799779016220162401627016220632
56020241209092200217735710162401628016290162401074
56120241209092100200276390162801629016310162801191
562202412090920001808651701629016290163001629020
563202412090919001805392801629016290163001628044
5642024120909180017982268016300162601630016260251
56520241209091700175738800162801629016290162701103
5662024120909160015778229016280163201632016280347
5672024120909150015212976016310163301633016310479
5682024120909140014431301016320163401634016320131
5692024120909130014217346016340163301635016320197
5702024120909120013895590016330162901633016290139
5712024120909110013668768016310162901631016280494
5722024120909100012863877016270163001630016260254
573202412090909001245049001630016280163001628050
5742024120909080012369042016300162801635016280281
57520241209090700119111930162801628016300162701225
576202412090906009917319016280162801628016270195
57720241209090500959987901628016270163801627051
5782024120909040095164850162801627016280162701453
579202412090903007151009016270162301627016220801
580202412090902005849666016250162801628016230527
5812024120909010049922540162801633016410162801641
5822024120909000023171480163401631016480163101420