Files
KissMeData/025770/min/candle-20241120.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241120190900331677308140814081408140191
3202411201908003316773081408140814081400
4202411201907003316773081408140814081400
5202411201906003316773081408140814081400
6202411201905003316773081408140814081400
7202411201904003316773081408140814081400
8202411201903003316773081408140814081400
9202411201902003316773081408140814081400
10202411201901003316773081408140814081400
11202411201900003316773081408140814081400
12202411201859003316773081408140814081400
13202411201858003316773081408140814081400
14202411201857003316773081408140814081400
15202411201856003316773081408140814081400
16202411201855003316773081408140814081400
17202411201854003316773081408140814081400
18202411201853003316773081408140814081400
19202411201852003316773081408140814081400
20202411201851003316773081408140814081400
21202411201850003316773081408140814081400
22202411201849003316773081408140814081400
23202411201848003316773081408140814081400
24202411201847003316773081408140814081400
25202411201846003316773081408140814081400
26202411201845003316773081408140814081400
27202411201844003316773081408140814081400
28202411201843003316773081408140814081400
29202411201842003316773081408140814081400
30202411201841003316773081408140814081400
31202411201840003316773081408140814081400
3220241120183900331677308140814081408140191
33202411201838003316773081408140814081400
34202411201837003316773081408140814081400
35202411201836003316773081408140814081400
36202411201835003316773081408140814081400
37202411201834003316773081408140814081400
38202411201833003316773081408140814081400
39202411201832003316773081408140814081400
40202411201831003316773081408140814081400
41202411201830003316773081408140814081400
42202411201829003316773081408140814081400
43202411201828003316773081408140814081400
44202411201827003316773081408140814081400
45202411201826003316773081408140814081400
46202411201825003316773081408140814081400
47202411201824003316773081408140814081400
48202411201823003316773081408140814081400
49202411201822003316773081408140814081400
50202411201821003316773081408140814081400
51202411201820003316773081408140814081400
52202411201819003316773081408140814081400
53202411201818003316773081408140814081400
54202411201817003316773081408140814081400
55202411201816003316773081408140814081400
56202411201815003316773081408140814081400
57202411201814003316773081408140814081400
58202411201813003316773081408140814081400
59202411201812003316773081408140814081400
60202411201811003316773081408140814081400
61202411201810003316773081408140814081400
6220241120180900331677308140814081408140191
63202411201808003316773081408140814081400
64202411201807003316773081408140814081400
65202411201806003316773081408140814081400
66202411201805003316773081408140814081400
67202411201804003316773081408140814081400
68202411201803003316773081408140814081400
69202411201802003316773081408140814081400
70202411201801003316773081408140814081400
71202411201800003316773081408140814081400
72202411201759003316773081408140814081400
73202411201758003316773081408140814081400
74202411201757003316773081408140814081400
75202411201756003316773081408140814081400
76202411201755003316773081408140814081400
77202411201754003316773081408140814081400
78202411201753003316773081408140814081400
79202411201752003316773081408140814081400
80202411201751003316773081408140814081400
81202411201750003316773081408140814081400
82202411201749003316773081408140814081400
83202411201748003316773081408140814081400
84202411201747003316773081408140814081400
85202411201746003316773081408140814081400
86202411201745003316773081408140814081400
87202411201744003316773081408140814081400
88202411201743003316773081408140814081400
89202411201742003316773081408140814081400
90202411201741003316773081408140814081400
91202411201740003316773081408140814081400
9220241120173900331677308140814081408140191
93202411201738003316773081408140814081400
94202411201737003316773081408140814081400
95202411201736003316773081408140814081400
96202411201735003316773081408140814081400
97202411201734003316773081408140814081400
98202411201733003316773081408140814081400
99202411201732003316773081408140814081400
100202411201731003316773081408140814081400
101202411201730003316773081408140814081400
102202411201729003316773081408140814081400
103202411201728003316773081408140814081400
104202411201727003316773081408140814081400
105202411201726003316773081408140814081400
106202411201725003316773081408140814081400
107202411201724003316773081408140814081400
108202411201723003316773081408140814081400
109202411201722003316773081408140814081400
110202411201721003316773081408140814081400
111202411201720003316773081408140814081400
112202411201719003316773081408140814081400
113202411201718003316773081408140814081400
114202411201717003316773081408140814081400
115202411201716003316773081408140814081400
116202411201715003316773081408140814081400
117202411201714003316773081408140814081400
118202411201713003316773081408140814081400
119202411201712003316773081408140814081400
120202411201711003316773081408140814081400
121202411201710003316773081408140814081400
12220241120170900331677308140814081408140191
123202411201708003316773081408140814081400
124202411201707003316773081408140814081400
125202411201706003316773081408140814081400
126202411201705003316773081408140814081400
127202411201704003316773081408140814081400
128202411201703003316773081408140814081400
129202411201702003316773081408140814081400
130202411201701003316773081408140814081400
131202411201700003316773081408140814081400
132202411201659003316773081408140814081400
133202411201658003316773081408140814081400
134202411201657003316773081408140814081400
135202411201656003316773081408140814081400
136202411201655003316773081408140814081400
137202411201654003316773081408140814081400
138202411201653003316773081408140814081400
139202411201652003316773081408140814081400
140202411201651003316773081408140814081400
141202411201650003316773081408140814081400
142202411201649003316773081408140814081400
143202411201648003316773081408140814081400
144202411201647003316773081408140814081400
145202411201646003316773081408140814081400
146202411201645003316773081408140814081400
147202411201644003316773081408140814081400
148202411201643003316773081408140814081400
149202411201642003316773081408140814081400
150202411201641003316773081408140814081400
151202411201640003316773081408140814081400
15220241120163900331677308140814081408140191
153202411201638003316773081408140814081400
154202411201637003316773081408140814081400
155202411201636003316773081408140814081400
156202411201635003316773081408140814081400
157202411201634003316773081408140814081400
158202411201633003316773081408140814081400
159202411201632003316773081408140814081400
160202411201631003316773081408140814081400
161202411201630003316773081408140814081400
162202411201629003316773081408140814081400
163202411201628003316773081408140814081400
164202411201627003316773081408140814081400
165202411201626003316773081408140814081400
166202411201625003316773081408140814081400
167202411201624003316773081408140814081400
168202411201623003316773081408140814081400
169202411201622003316773081408140814081400
170202411201621003316773081408140814081400
171202411201620003316773081408140814081400
172202411201619003316773081408140814081400
173202411201618003316773081408140814081400
174202411201617003316773081408140814081400
175202411201616003316773081408140814081400
176202411201615003316773081408140814081400
177202411201614003316773081408140814081400
178202411201613003316773081408140814081400
179202411201612003316773081408140814081400
180202411201611003316773081408140814081400
181202411201610003316773081408140814081400
18220241120160900331677308140814081408140191
183202411201608003316773081408140814081400
184202411201607003316773081408140814081400
185202411201606003316773081408140814081400
186202411201605003316773081408140814081400
187202411201604003316773081408140814081400
188202411201603003316773081408140814081400
189202411201602003316773081408140814081400
190202411201601003316773081408140814081400
191202411201600003316773081408140814081400
192202411201559003316773081408140814081400
193202411201558003316773081408140814081400
194202411201557003316773081408140814081400
195202411201556003316773081408140814081400
196202411201555003316773081408140814081400
197202411201554003316773081408140814081400
198202411201553003316773081408140814081400
199202411201552003316773081408140814081400
200202411201551003316773081408140814081400
201202411201550003316773081408140814081400
202202411201549003316773081408140814081400
203202411201548003316773081408140814081400
204202411201547003316773081408140814081400
205202411201546003316773081408140814081400
206202411201545003316773081408140814081400
207202411201544003316773081408140814081400
208202411201543003316773081408140814081400
209202411201542003316773081408140814081400
210202411201541003316773081408140814081400
211202411201540003316773081408140814081400
21220241120153900331677308140814081408140191
213202411201538003316773081408140814081400
214202411201537003316773081408140814081400
215202411201536003316773081408140814081400
216202411201535003316773081408140814081400
217202411201534003316773081408140814081400
218202411201533003316773081408140814081400
219202411201532003316773081408140814081400
220202411201531003316773081408140814081400
22120241120153000331677308140814081408140191
222202411201529003161299081508150815081500
223202411201528003161299081508150815081500
224202411201527003161299081508150815081500
225202411201526003161299081508150815081500
226202411201525003161299081508150815081500
227202411201524003161299081508150815081500
228202411201523003161299081508150815081500
229202411201522003161299081508150815081500
230202411201521003161299081508150815081500
231202411201520003161299081508150815081500
2322024112015190031612990815081508150815074
23320241120151800310098908140815081508140117
23420241120151700300573408140815081508140145
235202411201516002887659081408140814081407
2362024112015150028819610815081508150815084
2372024112015140028135010815081508150815011
238202411201513002804536081508150815081500
239202411201512002804536081508150815081500
240202411201511002804536081508150815081500
241202411201510002804536081508150815081500
242202411201509002804536081508150815081500
24320241120150800280453608150815081508150108
244202411201507002716516081508150815081500
245202411201506002716516081508150815081500
246202411201505002716516081508150815081501
247202411201504002715701081408140814081400
2482024112015030027157010814081408140814060
249202411201502002666861081508150815081500
250202411201501002666861081508150815081500
251202411201500002666861081508150815081500
252202411201459002666861081508150815081500
253202411201458002666861081508150815081500
254202411201457002666861081508150815081500
255202411201456002666861081508150815081500
256202411201455002666861081508150815081500
257202411201454002666861081508150815081500
258202411201453002666861081508150815081500
2592024112014520026668610815081508150815064
260202411201451002614701081508150815081500
261202411201450002614701081508150815081500
262202411201449002614701081508150815081500
26320241120144800261470108150815081508150100
26420241120144700253320108150814081508140119
265202411201446002436334081408140814081400
266202411201445002436334081408140814081400
267202411201444002436334081408140814081400
268202411201443002436334081408140814081400
269202411201442002436334081408140814081400
270202411201441002436334081408140814081400
271202411201440002436334081408140814081400
27220241120143900243633408140814081408140500
273202411201438002029334081408140814081400
274202411201437002029334081408140814081400
275202411201436002029334081408140814081400
276202411201435002029334081408140814081401
277202411201434002028520081308130813081300
2782024112014330020285200813081308130813028
279202411201432002005756081408140814081400
280202411201431002005756081408140814081400
281202411201430002005756081408140814081400
282202411201429002005756081408140814081400
283202411201428002005756081408140814081400
284202411201427002005756081408140814081400
285202411201426002005756081408140814081401
286202411201425002004942081108110811081101
287202411201424002004131081408140814081400
288202411201423002004131081408140814081401
289202411201422002003317081008100810081000
290202411201421002003317081008100810081000
2912024112014200020033170810081008100810017
292202411201419001989547081408140814081400
293202411201418001989547081408140814081400
294202411201417001989547081408140814081400
295202411201416001989547081408140814081400
296202411201415001989547081408140814081400
2972024112014140019895470814081408140814020
298202411201413001973267081408140814081400
299202411201412001973267081408140814081400
3002024112014110019732670814081408140814014
301202411201410001961871081408140814081400
302202411201409001961871081408140814081400
303202411201408001961871081408140814081400
304202411201407001961871081408140814081400
305202411201406001961871081408140814081400
306202411201405001961871081408140814081400
307202411201404001961871081408140814081400
308202411201403001961871081408140814081400
309202411201402001961871081408140814081400
310202411201401001961871081408110814081102
3112024112014000019602460811081108110811019
312202411201359001944837081108110811081105
3132024112013580019407820811081108110811014
314202411201357001929428081108110811081100
315202411201356001929428081108110811081100
316202411201355001929428081108110811081105
317202411201354001925373081108110811081100
318202411201353001925373081108110811081100
319202411201352001925373081108110811081100
3202024112013510019253730811081108110811010
321202411201350001917263081108110811081100
322202411201349001917263081108110811081102
323202411201348001915641081108110811081100
324202411201347001915641081108110811081100
325202411201346001915641081108110811081100
326202411201345001915641081108110811081100
327202411201344001915641081108110811081100
328202411201343001915641081108110811081100
329202411201342001915641081108110811081100
330202411201341001915641081108110811081100
331202411201340001915641081108110811081100
332202411201339001915641081108110811081100
333202411201338001915641081108110811081100
334202411201337001915641081108110811081100
335202411201336001915641081108110811081100
336202411201335001915641081108110811081100
337202411201334001915641081108110811081100
3382024112013330019156410811081408140811012
339202411201332001905897081408140814081400
340202411201331001905897081408140814081400
341202411201330001905897081408140814081400
342202411201329001905897081408140814081400
343202411201328001905897081408140814081400
344202411201327001905897081408140814081400
345202411201326001905897081408140814081400
346202411201325001905897081408140814081400
347202411201324001905897081408140814081400
348202411201323001905897081408140814081404
349202411201322001902641081308130813081300
350202411201321001902641081308130813081300
351202411201320001902641081308130813081300
352202411201319001902641081308130813081300
353202411201318001902641081308130813081300
354202411201317001902641081308130813081300
355202411201316001902641081308130813081300
356202411201315001902641081308130813081300
357202411201314001902641081308130813081300
358202411201313001902641081308130813081300
359202411201312001902641081308130813081300
360202411201311001902641081308130813081300
361202411201310001902641081308130813081300
362202411201309001902641081308130813081300
363202411201308001902641081308130813081300
364202411201307001902641081308130813081300
365202411201306001902641081308130813081300
366202411201305001902641081308130813081300
367202411201304001902641081308130813081300
3682024112013030019026410813081408140813012
369202411201302001892884081308130813081300
370202411201301001892884081308130813081300
3712024112013000018928840813081308130813036
372202411201259001863616081508150815081500
373202411201258001863616081508150815081500
374202411201257001863616081508150815081500
375202411201256001863616081508150815081500
376202411201255001863616081508150815081500
377202411201254001863616081508150815081500
378202411201253001863616081508150815081500
379202411201252001863616081508150815081500
380202411201251001863616081508150815081500
381202411201250001863616081508150815081500
382202411201249001863616081508150815081500
383202411201248001863616081508150815081500
384202411201247001863616081508150815081500
385202411201246001863616081508150815081500
386202411201245001863616081508150815081500
387202411201244001863616081508150815081500
388202411201243001863616081508150815081500
389202411201242001863616081508150815081500
390202411201241001863616081508150815081500
391202411201240001863616081508150815081500
392202411201239001863616081508150815081500
393202411201238001863616081508150815081500
394202411201237001863616081508150815081500
395202411201236001863616081508150815081500
396202411201235001863616081508150815081500
397202411201234001863616081508150815081500
398202411201233001863616081508150815081500
399202411201232001863616081508150815081500
400202411201231001863616081508150815081500
401202411201230001863616081508150815081500
402202411201229001863616081508150815081500
403202411201228001863616081508150815081500
404202411201227001863616081508150815081500
405202411201226001863616081508150815081500
406202411201225001863616081508150815081500
407202411201224001863616081508150815081500
408202411201223001863616081508150815081500
409202411201222001863616081508150815081500
410202411201221001863616081508150815081500
411202411201220001863616081508150815081500
412202411201219001863616081508150815081500
413202411201218001863616081508150815081500
414202411201217001863616081508150815081500
415202411201216001863616081508150815081500
416202411201215001863616081508150815081500
417202411201214001863616081508150815081500
418202411201213001863616081508150815081500
419202411201212001863616081508150815081505
420202411201211001859541081508150815081505
421202411201210001855466081508150815081500
422202411201209001855466081508150815081500
423202411201208001855466081508150815081500
424202411201207001855466081508150815081500
425202411201206001855466081508150815081500
426202411201205001855466081508150815081500
427202411201204001855466081508150815081500
428202411201203001855466081508150815081500
429202411201202001855466081508150815081500
430202411201201001855466081508150815081500
431202411201200001855466081508150815081500
432202411201159001855466081508150815081500
433202411201158001855466081508150815081500
434202411201157001855466081508150815081500
435202411201156001855466081508150815081500
436202411201155001855466081508150815081500
437202411201154001855466081508150815081500
438202411201153001855466081508150815081500
439202411201152001855466081508150815081500
440202411201151001855466081508150815081500
441202411201150001855466081508150815081500
442202411201149001855466081508150815081500
443202411201148001855466081508150815081500
444202411201147001855466081508150815081500
445202411201146001855466081508150815081500
446202411201145001855466081508150815081500
447202411201144001855466081508150815081500
448202411201143001855466081508150815081500
449202411201142001855466081508150815081500
450202411201141001855466081508150815081500
451202411201140001855466081508150815081500
452202411201139001855466081508150815081500
453202411201138001855466081508150815081500
454202411201137001855466081508150815081500
455202411201136001855466081508150815081500
456202411201135001855466081508150815081500
457202411201134001855466081508150815081500
458202411201133001855466081508150815081500
459202411201132001855466081508150815081500
460202411201131001855466081508150815081500
461202411201130001855466081508150815081500
462202411201129001855466081508150815081500
46320241120112800185546608150815081508150500
464202411201127001447966081508150815081500
465202411201126001447966081508150815081500
466202411201125001447966081508150815081500
467202411201124001447966081508150815081500
468202411201123001447966081508150815081500
469202411201122001447966081508150815081500
470202411201121001447966081508150815081500
471202411201120001447966081508150815081500
472202411201119001447966081508150815081500
473202411201118001447966081508150815081500
474202411201117001447966081508150815081500
475202411201116001447966081508150815081500
476202411201115001447966081508150815081500
477202411201114001447966081508150815081500
478202411201113001447966081508150815081500
479202411201112001447966081508150815081500
480202411201111001447966081508150815081500
481202411201110001447966081508150815081500
482202411201109001447966081508150815081501
483202411201108001447151081508150815081500
484202411201107001447151081508150815081500
485202411201106001447151081508150815081500
486202411201105001447151081508150815081500
4872024112011040014471510815081408150814050
488202411201103001406402081508150815081500
489202411201102001406402081508150815081500
490202411201101001406402081508150815081505
491202411201100001402327081508150815081500
492202411201059001402327081508150815081500
493202411201058001402327081508150815081500
494202411201057001402327081508150815081500
495202411201056001402327081508150815081500
496202411201055001402327081508150815081500
497202411201054001402327081508150815081500
498202411201053001402327081508150815081500
499202411201052001402327081508150815081500
500202411201051001402327081508150815081500
501202411201050001402327081508150815081500
502202411201049001402327081508150815081500
503202411201048001402327081508150815081500
504202411201047001402327081508150815081500
505202411201046001402327081508150815081500
506202411201045001402327081508150815081500
507202411201044001402327081508150815081500
5082024112010430014023270815081508150815020
509202411201042001386027081508150815081500
510202411201041001386027081508150815081500
511202411201040001386027081508150815081500
5122024112010390013860270815081508150815026
513202411201038001364837081508150815081500
514202411201037001364837081508150815081500
515202411201036001364837081508150815081500
516202411201035001364837081508150815081500
517202411201034001364837081508150815081500
518202411201033001364837081508150815081500
51920241120103200136483708150815081508150115
520202411201031001271112081508150815081500
521202411201030001271112081508150815081500
522202411201029001271112081508150815081501
523202411201028001270297081508150815081500
524202411201027001270297081508150815081500
525202411201026001270297081508150815081500
526202411201025001270297081508150815081500
527202411201024001270297081508150815081500
528202411201023001270297081508150815081500
529202411201022001270297081508150815081500
530202411201021001270297081508150815081500
53120241120102000127029708150815081508150100
532202411201019001188797081508150815081500
533202411201018001188797081508150815081500
534202411201017001188797081508150815081500
535202411201016001188797081508150815081500
536202411201015001188797081508150815081500
537202411201014001188797081508150815081500
538202411201013001188797081508150815081500
539202411201012001188797081508150815081500
540202411201011001188797081508150815081500
541202411201010001188797081508150815081500
542202411201009001188797081508150815081500
543202411201008001188797081508150815081500
544202411201007001188797081508150815081500
545202411201006001188797081508150815081500
546202411201005001188797081508150815081500
5472024112010040011887970815081508150815030
548202411201003001164347081508150815081500
549202411201002001164347081508150815081500
550202411201001001164347081508150815081500
551202411201000001164347081508150815081500
552202411200959001164347081508150815081500
553202411200958001164347081508150815081500
554202411200957001164347081508150815081500
555202411200956001164347081508150815081500
5562024112009550011643470815081508150815054
557202411200954001120337081508150815081500
558202411200953001120337081508150815081507
5592024112009520011146320815081008150810052
560202411200951001072377081008100810081000
5612024112009500010723770810081108110810027
562202411200949001050496081408140814081400
563202411200948001050496081408140814081400
564202411200947001050496081408140814081400
5652024112009460010504960814081508150814017
566202411200945001036652081508150815081500
567202411200944001036652081508150815081500
5682024112009430010366520815081008160810028
5692024112009420010138560810080908100809010
57020241120094100100576008090809080908090200
57120241120094000843960080908090809080901
57220241120093900843151080908090809080900
57320241120093800843151080908090809080900
57420241120093700843151080908090809080900
5752024112009360084315108090809080908090188
57620241120093500691059081008100810081000
57720241120093400691059081008100810081001
57820241120093300690249080908090809080900
57920241120093200690249080908090809080900
58020241120093100690249080908090809080905
58120241120093000686204080908090809080901
5822024112009290068539508090809080908090108
58320241120092800598023081008100810081000
58420241120092700598023081008100810081000
58520241120092600598023081008100810081000
58620241120092500598023081008100810081000
58720241120092400598023081008100810081000
58820241120092300598023081008100810081000
58920241120092200598023081008100810081005
590202411200921005939730809080908090809017
59120241120092000580220081008100810081000
59220241120091900580220081008100810081000
59320241120091800580220081008100810081000
59420241120091700580220081008100810081000
59520241120091600580220081008100810081005
596202411200915005761700809080908090809011
5972024112009140056727108100811081108100148
59820241120091300447343081108110811081100
599202411200912004473430811081108110811063
60020241120091100396250081208120812081200
60120241120091000396250081208120812081200
602202411200909003962500812081208120812014
603202411200908003848820812081208120812070
604202411200907003280420812081208120812014
605202411200906003166740811081108110811011
606202411200905003077530811081108110811065
607202411200904002550380811081108110811021
60820241120090300238007081108110811081100
609202411200902002380070811081108110811084
610202411200901001698830810081008100810049
6112024112009000013019308070823082308070161