Files
KissMeData/001740/min/candle-20241209.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202412091835001741628420411041104110411040667
320241209183400174162842041104110411041100
420241209183300174162842041104110411041100
520241209183200174162842041104110411041100
620241209183100174162842041104110411041100
720241209183000174162842041104110411041100
820241209182900174162842041104110411041100
920241209182800174162842041104110411041100
1020241209182700174162842041104110411041100
1120241209182600174162842041104110411041100
1220241209182500174162842041104110411041100
1320241209182400174162842041104110411041100
1420241209182300174162842041104110411041100
1520241209182200174162842041104110411041100
1620241209182100174162842041104110411041100
1720241209182000174162842041104110411041100
1820241209181900174162842041104110411041100
1920241209181800174162842041104110411041100
2020241209181700174162842041104110411041100
2120241209181600174162842041104110411041100
2220241209181500174162842041104110411041100
2320241209181400174162842041104110411041100
2420241209181300174162842041104110411041100
2520241209181200174162842041104110411041100
2620241209181100174162842041104110411041100
2720241209181000174162842041104110411041100
2820241209180900174162842041104110411041100
2920241209180800174162842041104110411041100
3020241209180700174162842041104110411041100
3120241209180600174162842041104110411041100
32202412091805001741628420411041104110411040667
3320241209180400174162842041104110411041100
3420241209180300174162842041104110411041100
3520241209180200174162842041104110411041100
3620241209180100174162842041104110411041100
3720241209180000174162842041104110411041100
3820241209175900174162842041104110411041100
3920241209175800174162842041104110411041100
4020241209175700174162842041104110411041100
4120241209175600174162842041104110411041100
4220241209175500174162842041104110411041100
4320241209175400174162842041104110411041100
4420241209175300174162842041104110411041100
4520241209175200174162842041104110411041100
4620241209175100174162842041104110411041100
4720241209175000174162842041104110411041100
4820241209174900174162842041104110411041100
4920241209174800174162842041104110411041100
5020241209174700174162842041104110411041100
5120241209174600174162842041104110411041100
5220241209174500174162842041104110411041100
5320241209174400174162842041104110411041100
5420241209174300174162842041104110411041100
5520241209174200174162842041104110411041100
5620241209174100174162842041104110411041100
5720241209174000174162842041104110411041100
5820241209173900174162842041104110411041100
5920241209173800174162842041104110411041100
6020241209173700174162842041104110411041100
6120241209173600174162842041104110411041100
62202412091735001741628420411041104110411040667
6320241209173400174162842041104110411041100
6420241209173300174162842041104110411041100
6520241209173200174162842041104110411041100
6620241209173100174162842041104110411041100
6720241209173000174162842041104110411041100
6820241209172900174162842041104110411041100
6920241209172800174162842041104110411041100
7020241209172700174162842041104110411041100
7120241209172600174162842041104110411041100
7220241209172500174162842041104110411041100
7320241209172400174162842041104110411041100
7420241209172300174162842041104110411041100
7520241209172200174162842041104110411041100
7620241209172100174162842041104110411041100
7720241209172000174162842041104110411041100
7820241209171900174162842041104110411041100
7920241209171800174162842041104110411041100
8020241209171700174162842041104110411041100
8120241209171600174162842041104110411041100
8220241209171500174162842041104110411041100
8320241209171400174162842041104110411041100
8420241209171300174162842041104110411041100
8520241209171200174162842041104110411041100
8620241209171100174162842041104110411041100
8720241209171000174162842041104110411041100
8820241209170900174162842041104110411041100
8920241209170800174162842041104110411041100
9020241209170700174162842041104110411041100
9120241209170600174162842041104110411041100
92202412091705001741628420411041104110411040667
9320241209170400174162842041104110411041100
9420241209170300174162842041104110411041100
9520241209170200174162842041104110411041100
9620241209170100174162842041104110411041100
9720241209170000174162842041104110411041100
9820241209165900174162842041104110411041100
9920241209165800174162842041104110411041100
10020241209165700174162842041104110411041100
10120241209165600174162842041104110411041100
10220241209165500174162842041104110411041100
10320241209165400174162842041104110411041100
10420241209165300174162842041104110411041100
10520241209165200174162842041104110411041100
10620241209165100174162842041104110411041100
10720241209165000174162842041104110411041100
10820241209164900174162842041104110411041100
10920241209164800174162842041104110411041100
11020241209164700174162842041104110411041100
11120241209164600174162842041104110411041100
11220241209164500174162842041104110411041100
11320241209164400174162842041104110411041100
11420241209164300174162842041104110411041100
11520241209164200174162842041104110411041100
11620241209164100174162842041104110411041100
11720241209164000174162842041104110411041100
11820241209163900174162842041104110411041100
11920241209163800174162842041104110411041100
12020241209163700174162842041104110411041100
12120241209163600174162842041104110411041100
122202412091635001741628420411041104110411040667
12320241209163400174162842041104110411041100
12420241209163300174162842041104110411041100
12520241209163200174162842041104110411041100
12620241209163100174162842041104110411041100
12720241209163000174162842041104110411041100
12820241209162900174162842041104110411041100
12920241209162800174162842041104110411041100
13020241209162700174162842041104110411041100
13120241209162600174162842041104110411041100
13220241209162500174162842041104110411041100
13320241209162400174162842041104110411041100
13420241209162300174162842041104110411041100
13520241209162200174162842041104110411041100
13620241209162100174162842041104110411041100
13720241209162000174162842041104110411041100
13820241209161900174162842041104110411041100
13920241209161800174162842041104110411041100
14020241209161700174162842041104110411041100
14120241209161600174162842041104110411041100
14220241209161500174162842041104110411041100
14320241209161400174162842041104110411041100
14420241209161300174162842041104110411041100
14520241209161200174162842041104110411041100
14620241209161100174162842041104110411041100
14720241209161000174162842041104110411041100
14820241209160900174162842041104110411041100
14920241209160800174162842041104110411041100
15020241209160700174162842041104110411041100
15120241209160600174162842041104110411041100
152202412091605001741628420411041104110411040667
15320241209160400174162842041104110411041100
15420241209160300174162842041104110411041100
15520241209160200174162842041104110411041100
15620241209160100174162842041104110411041100
15720241209160000174162842041104110411041100
15820241209155900174162842041104110411041100
15920241209155800174162842041104110411041100
16020241209155700174162842041104110411041100
16120241209155600174162842041104110411041100
16220241209155500174162842041104110411041100
16320241209155400174162842041104110411041100
16420241209155300174162842041104110411041100
16520241209155200174162842041104110411041100
16620241209155100174162842041104110411041100
16720241209155000174162842041104110411041100
16820241209154900174162842041104110411041100
16920241209154800174162842041104110411041100
17020241209154700174162842041104110411041100
17120241209154600174162842041104110411041100
17220241209154500174162842041104110411041100
17320241209154400174162842041104110411041100
17420241209154300174162842041104110411041100
17520241209154200174162842041104110411041100
17620241209154100174162842041104110411041100
17720241209154000174162842041104110411041100
17820241209153900174162842041104110411041100
17920241209153800174162842041104110411041100
18020241209153700174162842041104110411041100
18120241209153600174162842041104110411041100
182202412091535001741628420411041104110411040667
18320241209153400174162842041104110411041100
18420241209153300174162842041104110411041100
18520241209153200174162842041104110411041100
18620241209153100174162842041104110411041100
187202412091530001741628420411041104110411040667
18820241209152900157448705040704070407040700
18920241209152800157448705040704070407040700
19020241209152700157448705040704070407040700
19120241209152600157448705040704070407040700
19220241209152500157448705040704070407040700
19320241209152400157448705040704070407040700
19420241209152300157448705040704070407040700
19520241209152200157448705040704070407040700
19620241209152100157448705040704070407040700
19720241209152000157448705040704070407040700
1982024120915190015744870504070407040754065857
1992024120915180015709988954070407540754070471
2002024120915170015690812654075406540804065410
20120241209151600156741453540654075408040652416
2022024120915150015575734554075407540754070610
203202412091514001555088375407040754075407063
20420241209151300155483186540754075408040701248
20520241209151200154974971540704080408040702220
2062024120915110015407127204080407540804075447
2072024120915100015388889804080407540804075766
2082024120915090015357675104070408040804070745
2092024120915080015327317854080408040804075453
2102024120915070015308838904080408040854080216
21120241209150600153000259540854080408540751228
2122024120915050015249913054080408540854080642
2132024120915040015223687704085408540854080455
214202412091503001520510265408540854085408568
2152024120915020015202324854085409040904085265
216202412091501001519148745409040854090408520
21720241209150000151906699540854090409540852588
2182024120914590015084848804090409540954090185
2192024120914580015077282104095409540954090543
2202024120914570015055047954095409040954090796
2212024120914560015022466904090409040904090353
222202412091455001500802920409040904095409012
22320241209145400150075381040904095409540909
2242024120914530015007169854095409040954090144
2252024120914520015001273204095409040954090146
2262024120914510014995301604090409040954090518
22720241209145000149741151540904085409540851156
2282024120914490014926840154085408540904075705
22920241209144800148980202040854090409040802842
2302024120914470014781950654090409040904090318
231202412091446001476894445409040904090409012
23220241209144500147684536540904090409540901011
2332024120914440014727080154090409540954090207
2342024120914430014718608404090409040904090225
235202412091442001470940590409040954095409067
236202412091441001470666530409540954095409025
2372024120914400014705642054095409540954095235
238202412091439001469601880409040954095409021
2392024120914380014695159404090409540954090280
2402024120914370014683698604095409540954090802
241202412091436001465088985409540954095409046
2422024120914350014649007854095409540954090224
2432024120914340014639839054090409040904090964
24420241209143300146004114540904090409040903
2452024120914320014600288754090410041004090232
246202412091431001459079895410041004100409042
24720241209143000145890799541004095410040902932
2482024120914290014468914754090409040904090722
249202412091428001443938495408540854085408584
2502024120914270014435953554090408540904085189
251202412091426001442823260408540904090408569
2522024120914250014425413504090409040904090211
25320241209142400144167836040904080409040801762
2542024120914230014344833954080408040804070778
2552024120914220014313106804080409040954080131
2562024120914210014307753754085409040904085759
257202412091420001427671430409540904095409023
2582024120914190014275773454090409040954090200
259202412091418001426759340409040904090408547
2602024120914170014265672654090410041004085176
2612024120914160014258481054090408540904085298
262202412091415001424629295408540854085408512
2632024120914140014245802754085408540854080929
2642024120914130014207884454090409040904085202
26520241209141200141996251541004100410041008
26620241209141100141992971541004100410041006
2672024120914100014199051154100409541004095941
2682024120914090014160516854095409040954090118
2692024120914080014155690604095410041004095127
2702024120914070014150486104095408540954085494
2712024120914060014130285954080408540854080147
2722024120914050014124287904085409040904085384
27320241209140400141085879040954095409540954
2742024120914030014108424104095409540954090132
27520241209140200141030204040954095409540959
2762024120914010014102651854095409541004095722
27720241209140000140730529040954085409540855338
2782024120913590013854465204090409540954090119
27920241209135800138495978040954095409540953
280202412091357001384947495409540754095407515
281202412091356001384886090407540754075407540
28220241209135500138472309040754090409540656102
28320241209135400135981627540954085409540854738
28420241209135300134044829540804080408540802274
285202412091352001331167460408040804080408099
286202412091351001330763540408040804080408088
28720241209135000133040450040804085408540756515
288202412091349001303823485408540854085408533
289202412091348001303688680408540804085408050
290202412091347001303484445408040854085408085
2912024120913460013031375504085408540854085107
292202412091345001302700455408540854085408517
2932024120913440013026310104080408540854080122
294202412091343001302133220408540854085408581
2952024120913420013018023354080408040804080132
296202412091341001301263775408040854085408076
297202412091340001300953675408540854085408518
298202412091339001300880145408540854085408592
29920241209133800130050432540854085408540854
300202412091337001300487985408540804085408076
30120241209133600130017782040854090409040852694
302202412091335001289171330408540904090408521
303202412091334001289085510409040904090408564
304202412091333001288824000409040854090408513
305202412091332001288770840408540904090408522
306202412091331001288680890409040854090408511
30720241209133000128863591040904080409040803102
30820241209132900127597654040854085408540851047
3092024120913280012716995454085408040854080841
310202412091327001268267780408040804080408027
311202412091326001268157620408040804080408038
312202412091325001268002580408040804080407560
31320241209132400126775779040804075408040751425
314202412091323001261948180407540804080407548
31520241209132200126175251040804080408540802780
3162024120913210012504101054085408540854085222
3172024120913200012495032354085409040904085302
318202412091319001248269470409040904090409016
3192024120913180012482040304090409040904085100
3202024120913170012477953404085408540854085227
321202412091316001246868045409040904090408575
32220241209131500124656163040904090409040858
32320241209131400124652891540904090409040903
32420241209131300124651664540904085409040851054
3252024120913120012422082754085408540854085164
326202412091311001241538335408040804080408035
3272024120913100012413955354080408040854075180
328202412091309001240661605408040804080408023
329202412091308001240567765408040804080408080
3302024120913070012402413654080408040804080513
33120241209130600123814832540804080408040751460
3322024120913050012321967704080408040804080144
333202412091304001231609250408040804080408013
3342024120913030012315562104080408040854075301
33520241209130200123032900040804085408540802112
336202412091301001221709300408040854085408053
3372024120913000012214929654085409040904075687
33820241209125900121869016040904090409040903
33920241209125800121867789040904090409040751014
3402024120912570012145404254090408540904085920
3412024120912560012107792654090408540904085495
342202412091255001208757110409040904090408585
3432024120912540012084096304090409040904085214
344202412091253001207534700409040904090409035
3452024120912520012073915504085409040904085992
346202412091251001203338805409040904090409011
347202412091250001203293815408540904090408591
348202412091249001202922065409040904090409023
3492024120912480012028279954090409040904085298
350202412091247001201609880409040854090408527
3512024120912460012014995504085409040904085111
3522024120912450012010460854090409040904090186
35320241209124400120028534540954095409540953
354202412091243001200273060409540954095409063
35520241209124200120001527540954095409540906031
356202412091241001175343330409540954095409027
3572024120912400011752328054095409040954090512
35820241209123900117313814040904090409040901147
35920241209123800116844691040954095409540953
36020241209123700116843462540854090409540851977
3612024120912360011603455854095409540954095123
362202412091235001159841900409040904095409052
3632024120912340011596291804090409040954090537
3642024120912330011574327804095409040954090372
36520241209123200115591098540904090409540901261
3662024120912310011507534554090409040904090305
367202412091230001149506005409040904090409020
3682024120912290011494242054090409040904085194
369202412091228001148630915409040904090409059
3702024120912270011483896054090409040904090101
3712024120912260011479765154090409040904085747
3722024120912250011449221854090408540904085376
373202412091224001143384515409540954095409526
37420241209122300114327804540954095409540953
37520241209122200114326576040904090409040901025
376202412091221001139073510409040904090409012
3772024120912200011390244304090409040904090956
3782024120912190011351143904090408540904085668
37920241209121800113238267540854080408540801515
380202412091217001126195310408040804080408039
381202412091216001126036190408040754080407537
3822024120912150011258852804080408040804075938
3832024120912140011220585854080408040804075185
384202412091213001121304600407540804080407596
385202412091212001120913250408040804080408092
3862024120912110011205378904080408040804075244
38720241209121000111954267540804080408040808
3882024120912090011195100354080408040804080608
3892024120912080011170293954075407540754070812
3902024120912070011137206154070407540754070807
3912024120912060011104321004075408040804075112
3922024120912050011099751454080408040804080144
3932024120912040011093876254080407540804075361
394202412091203001107916500407540754075407537
3952024120912020011077657254070407540754070778
39620241209120100110459673540804075408040701519
397202412091200001098409045407540754075407526
3982024120911590010983030954075407540754075844
399202412091158001094863795407540754075407041
400202412091157001094696890407540754075407544
401202412091156001094517590407540754075407510
40220241209115500109447684040754070408040701544
4032024120911540010881899604075407540754070767
4042024120911530010850668904075407040754070518
4052024120911520010829584754070407040704070468
406202412091151001081053715407040704070407042
407202412091150001080882775407040704070407056
408202412091149001080654855407040704070407021
4092024120911480010805693854065407040704065145
4102024120911470010799794054070407540754070216
41120241209114600107910027040754080408040751182
4122024120911450010742813904080407540804075144
4132024120911440010736945854070407040704070234
4142024120911430010727422054070407040704070112
4152024120911420010722863654070407540754065713
41620241209114100106938738540754080408040751472
417202412091140001063387160408040804085408064
41820241209113900106312597540854085408540853
41920241209113800106311372040854085408540752174
4202024120911370010542395004090409040904090260
42120241209113600105317610040904090409040902
42220241209113500105316792040804075408040754797
4232024120911340010336012804075407040754070267
424202412091133001032513645407040704075407048
4252024120911320010323182654070407540754070290
42620241209113100103113725040754075407540753
4272024120911300010311250254080407540804075302
4282024120911290010298934404075407540754075275
42920241209112800102877281540754070408040654230
43020241209112700101157174540804075409040753227
431202412091126009984116754075407540754070153
432202412091125009977887704075407040754070120
433202412091124009972999004070408040804070386
4342024120911230099572666040804070408040651943
435202412091122009878164654065406540704065710
436202412091121009849296254070407040704065183
437202412091120009841853404070407040704070188
43820241209111900983420180406540704070406581
439202412091118009830908304070407540754070162
4402024120911170098243148040754075407540701204
441202412091116009775302604075407540754070242
44220241209111500976544660407540754075407537
4432024120911140097639388540754070407540651460
444202412091113009704519854070406540754065159
4452024120911120096980518540654070407540651820
44620241209111100962397870407540754075407538
44720241209111000962243020407540704075407058
448202412091109009620069154075407540754070124
44920241209110800961502200407540704075407067
4502024120911070096122947540754075407540757
45120241209110600961200950407540754075407524
4522024120911050096110315040754085408540705589
4532024120911040093830845540854080408540801931
4542024120911030093042644540754075407540755
45520241209110200930406070408040804080408022
456202412091101009303163104080408040804075149
457202412091100009297087504080407540804075493
458202412091059009276996254075407540754075111
45920241209105800927247300407540754075407598
4602024120910570092684795040754080408040753874
461202412091056009110613604080407540804075115
462202412091055009105925254075407540804075523
4632024120910540090846123540804080408040751193
4642024120910530090359448540804090409040804017
46520241209105200887185555409040904090409032
46620241209105100887054675409040904090409020
46720241209105000886972875409040904090408581
468202412091049008866417554090409040904090282
469202412091048008854883754090409040904090110
4702024120910470088503847540904095409540901274
47120241209104600879827730409540954095409550
472202412091045008796229804095409540954090183
4732024120910440087887444540954095409540955
474202412091043008788539704095409040954090333
475202412091042008774913454090409040904090304
476202412091041008762479854090409540954090403
477202412091040008745993654095409040954090307
478202412091039008733437104090409040904085136
47920241209103800872787640409040904090409023
480202412091037008726935704090409540954090542
481202412091036008704766254095409540954095296
48220241209103500869264505409541004100409579
48320241209103400868940950410040904100409051
4842024120910330086873235040904100410040901059
485202412091032008643956904100409541004095125
4862024120910310086388374540954085409540852503
4872024120910300085364770540804080408040804
48820241209102900853631385408040854085408075
48920241209102800853325375408540854085408526
49020241209102700853219165408540854085408585
49120241209102600852871940408540854085408516
49220241209102500852806580408540854085408528
493202412091024008526922004085408540854080298
49420241209102300851476120408040854085408042
49520241209102200851304720408540804085408067
496202412091021008510311554080408540854075799
497202412091020008477717204085408540854075356
49820241209101900846319510408540804085408077
4992024120910180084600522040854080408540751608
500202412091017008394496604080408040804075254
50120241209101600838414460408040804080407573
502202412091015008381166704080408540904080312
50320241209101400836842625409040904090409012
504202412091013008367935454090409040904090126
50520241209101200836278205409041004100409029
5062024120910110083615951540904095410040902951
507202412091010008240753204095409540954090190
5082024120910090082329796040954090409540901992
5092024120910080081514880540954090409540856196
510202412091007007898070704085408540854085589
511202412091006007874010054085408540854080245
512202412091005007864004804085408540854080285
513202412091004007852371154085408540904080404
51420241209100300783586935409040904090408555
515202412091002007833621404090409040904085162
51620241209100100782699590408540904090408577
517202412091000007823849204085408540854080386
51820241209095900780808115408040854085408069
51920241209095800780526420408540854085408529
520202412090957007804079554085408540854080668
521202412090956007776820704085407540854075606
52220241209095500775210220407540754075407525
523202412090954007751083454075407540754075214
524202412090953007742362954075408540854075843
525202412090952007707945704080409040904080596
526202412090951007683600604090408540904085126
52720241209095000767845305408040854085408045
5282024120909490076766164040754085408540752751
529202412090948007564301104085408540854080845
5302024120909470075297831040704070407040702583
53120241209094600742465500407040704070407089
532202412090945007421032704070406540704065457
533202412090944007402443354060406540654060186
534202412090943007394883454065406540704065366
535202412090942007380004554065406540654060236
536202412090941007370411204065406540704065227
5372024120909400073611830540704070407040601590
53820241209093900729656040407040704070407028
5392024120909380072954208040704070407040651352
54020241209093700724046155407040654070406553
5412024120909360072383061540704080408040651606
54220241209093500717296110408040904090407598
5432024120909340071689658040904080409040751903
5442024120909330070912916540754070407540653458
5452024120909320069504879040654060407040603684
546202412090931006800864754060406040604055117
547202412090930006796118754060406040604055161
5482024120909290067895846540554070407040501698
5492024120909280067207172040604045406540358437
55020241209092700637957590405040554055404516850
55120241209092600569719845405540554065405011814
5522024120909250052184489540704065407040555928
553202412090924004977820904070407040704070291
5542024120909230049659772040704070407040651649
555202412090922004898875254070407040704065228
556202412090921004889600654070407040704070309
5572024120909200048770243540654065406540602647
558202412090919004769432304065406540654060141
559202412090918004763703654065406040654060439
5602024120909170047458583540604070407040557156
5612024120909160044553387540704070407040602207
5622024120909150043656396540654075407540651825
5632024120909140042913834040754070407540651736
5642024120909130042206999040654070407540603032
5652024120909120040973500540654070407040602480
566202412090911003996538154070407540754070820
5672024120909100039631632540704070407540602531
5682024120909090038602937040804080408040604268
5692024120909080036864079040604075408040602770
5702024120909070035737055540754075409040752229
5712024120909060034828316040704065407540556159
57220241209090500323280260406040754085406020919
5732024120909040023817742040754075408040651850
5742024120909030023064415540754070408040658730
5752024120909020019509264040854075409040608302
57620241209090100161292590407041204120407023079
5772024120909000066832360412041804180412016055