Files
KissMeData/217620/min/candle-20241209.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241209204800038103810381038100
320241209204700038103810381038100
420241209204600038103810381038100
520241209204500038103810381038100
620241209204400038103810381038100
720241209204300038103810381038100
820241209204200038103810381038100
920241209204100038103810381038100
1020241209204000038103810381038100
1120241209203900038103810381038100
1220241209203800038103810381038100
1320241209203700038103810381038100
1420241209203600038103810381038100
1520241209203500038103810381038100
1620241209203400038103810381038100
1720241209203300038103810381038100
1820241209203200038103810381038100
1920241209203100038103810381038100
2020241209203000038103810381038100
2120241209202900038103810381038100
2220241209202800038103810381038100
2320241209202700038103810381038100
2420241209202600038103810381038100
2520241209202500038103810381038100
2620241209202400038103810381038100
2720241209202300038103810381038100
2820241209202200038103810381038100
2920241209202100038103810381038100
3020241209202000038103810381038100
3120241209201900038103810381038100
3220241209201800038103810381038100
3320241209201700038103810381038100
3420241209201600038103810381038100
3520241209201500038103810381038100
3620241209201400038103810381038100
3720241209201300038103810381038100
3820241209201200038103810381038100
3920241209201100038103810381038100
4020241209201000038103810381038100
4120241209200900038103810381038100
4220241209200800038103810381038100
4320241209200700038103810381038100
4420241209200600038103810381038100
4520241209200500038103810381038100
4620241209200400038103810381038100
4720241209200300038103810381038100
4820241209200200038103810381038100
4920241209200100038103810381038100
5020241209200000038103810381038100
5120241209195900038103810381038100
5220241209195800038103810381038100
5320241209195700038103810381038100
5420241209195600038103810381038100
5520241209195500038103810381038100
5620241209195400038103810381038100
5720241209195300038103810381038100
5820241209195200038103810381038100
5920241209195100038103810381038100
6020241209195000038103810381038100
6120241209194900038103810381038100
6220241209194800038103810381038100
6320241209194700038103810381038100
6420241209194600038103810381038100
6520241209194500038103810381038100
6620241209194400038103810381038100
6720241209194300038103810381038100
6820241209194200038103810381038100
6920241209194100038103810381038100
7020241209194000038103810381038100
7120241209193900038103810381038100
7220241209193800038103810381038100
7320241209193700038103810381038100
7420241209193600038103810381038100
7520241209193500038103810381038100
7620241209193400038103810381038100
7720241209193300038103810381038100
7820241209193200038103810381038100
7920241209193100038103810381038100
8020241209193000038103810381038100
8120241209192900038103810381038100
8220241209192800038103810381038100
8320241209192700038103810381038100
8420241209192600038103810381038100
8520241209192500038103810381038100
8620241209192400038103810381038100
8720241209192300038103810381038100
8820241209192200038103810381038100
8920241209192100038103810381038100
9020241209192000038103810381038100
9120241209191900038103810381038100
9220241209191800038103810381038100
9320241209191700038103810381038100
9420241209191600038103810381038100
9520241209191500038103810381038100
9620241209191400038103810381038100
9720241209191300038103810381038100
9820241209191200038103810381038100
9920241209191100038103810381038100
10020241209191000038103810381038100
10120241209190900038103810381038100
10220241209190800038103810381038100
10320241209190700038103810381038100
10420241209190600038103810381038100
10520241209190500038103810381038100
10620241209190400038103810381038100
10720241209190300038103810381038100
10820241209190200038103810381038100
10920241209190100038103810381038100
11020241209190000038103810381038100
11120241209185900038103810381038100
11220241209185800038103810381038100
11320241209185700038103810381038100
11420241209185600038103810381038100
11520241209185500038103810381038100
11620241209185400038103810381038100
11720241209185300038103810381038100
11820241209185200038103810381038100
11920241209185100038103810381038100
12020241209185000038103810381038100
12120241209184900038103810381038100
12220241209184800038103810381038100
12320241209184700038103810381038100
12420241209184600038103810381038100
12520241209184500038103810381038100
12620241209184400038103810381038100
12720241209184300038103810381038100
12820241209184200038103810381038100
12920241209184100038103810381038100
13020241209184000038103810381038100
13120241209183900038103810381038100
13220241209183800038103810381038100
13320241209183700038103810381038100
13420241209183600038103810381038100
13520241209183500038103810381038100
13620241209183400038103810381038100
13720241209183300038103810381038100
13820241209183200038103810381038100
13920241209183100038103810381038100
14020241209183000038103810381038100
14120241209182900038103810381038100
14220241209182800038103810381038100
14320241209182700038103810381038100
14420241209182600038103810381038100
14520241209182500038103810381038100
14620241209182400038103810381038100
14720241209182300038103810381038100
14820241209182200038103810381038100
14920241209182100038103810381038100
15020241209182000038103810381038100
15120241209181900038103810381038100
15220241209181800038103810381038100
15320241209181700038103810381038100
15420241209181600038103810381038100
15520241209181500038103810381038100
15620241209181400038103810381038100
15720241209181300038103810381038100
15820241209181200038103810381038100
15920241209181100038103810381038100
16020241209181000038103810381038100
16120241209180900038103810381038100
16220241209180800038103810381038100
16320241209180700038103810381038100
16420241209180600038103810381038100
16520241209180500038103810381038100
16620241209180400038103810381038100
16720241209180300038103810381038100
16820241209180200038103810381038100
16920241209180100038103810381038100
17020241209180000038103810381038100
17120241209175900038103810381038100
17220241209175800038103810381038100
17320241209175700038103810381038100
17420241209175600038103810381038100
17520241209175500038103810381038100
17620241209175400038103810381038100
17720241209175300038103810381038100
17820241209175200038103810381038100
17920241209175100038103810381038100
18020241209175000038103810381038100
18120241209174900038103810381038100
18220241209174800038103810381038100
18320241209174700038103810381038100
18420241209174600038103810381038100
18520241209174500038103810381038100
18620241209174400038103810381038100
18720241209174300038103810381038100
18820241209174200038103810381038100
18920241209174100038103810381038100
19020241209174000038103810381038100
19120241209173900038103810381038100
19220241209173800038103810381038100
19320241209173700038103810381038100
19420241209173600038103810381038100
19520241209173500038103810381038100
19620241209173400038103810381038100
19720241209173300038103810381038100
19820241209173200038103810381038100
19920241209173100038103810381038100
20020241209173000038103810381038100
20120241209172900038103810381038100
20220241209172800038103810381038100
20320241209172700038103810381038100
20420241209172600038103810381038100
20520241209172500038103810381038100
20620241209172400038103810381038100
20720241209172300038103810381038100
20820241209172200038103810381038100
20920241209172100038103810381038100
21020241209172000038103810381038100
21120241209171900038103810381038100
21220241209171800038103810381038100
21320241209171700038103810381038100
21420241209171600038103810381038100
21520241209171500038103810381038100
21620241209171400038103810381038100
21720241209171300038103810381038100
21820241209171200038103810381038100
21920241209171100038103810381038100
22020241209171000038103810381038100
22120241209170900038103810381038100
22220241209170800038103810381038100
22320241209170700038103810381038100
22420241209170600038103810381038100
22520241209170500038103810381038100
22620241209170400038103810381038100
22720241209170300038103810381038100
22820241209170200038103810381038100
22920241209170100038103810381038100
23020241209170000038103810381038100
23120241209165900038103810381038100
23220241209165800038103810381038100
23320241209165700038103810381038100
23420241209165600038103810381038100
23520241209165500038103810381038100
23620241209165400038103810381038100
23720241209165300038103810381038100
23820241209165200038103810381038100
23920241209165100038103810381038100
24020241209165000038103810381038100
24120241209164900038103810381038100
24220241209164800038103810381038100
24320241209164700038103810381038100
24420241209164600038103810381038100
24520241209164500038103810381038100
24620241209164400038103810381038100
24720241209164300038103810381038100
24820241209164200038103810381038100
24920241209164100038103810381038100
25020241209164000038103810381038100
25120241209163900038103810381038100
25220241209163800038103810381038100
25320241209163700038103810381038100
25420241209163600038103810381038100
25520241209163500038103810381038100
25620241209163400038103810381038100
25720241209163300038103810381038100
25820241209163200038103810381038100
25920241209163100038103810381038100
26020241209163000038103810381038100
26120241209162900038103810381038100
26220241209162800038103810381038100
26320241209162700038103810381038100
26420241209162600038103810381038100
26520241209162500038103810381038100
26620241209162400038103810381038100
26720241209162300038103810381038100
26820241209162200038103810381038100
26920241209162100038103810381038100
27020241209162000038103810381038100
27120241209161900038103810381038100
27220241209161800038103810381038100
27320241209161700038103810381038100
27420241209161600038103810381038100
27520241209161500038103810381038100
27620241209161400038103810381038100
27720241209161300038103810381038100
27820241209161200038103810381038100
27920241209161100038103810381038100
28020241209161000038103810381038100
28120241209160900038103810381038100
28220241209160800038103810381038100
28320241209160700038103810381038100
28420241209160600038103810381038100
28520241209160500038103810381038100
28620241209160400038103810381038100
28720241209160300038103810381038100
28820241209160200038103810381038100
28920241209160100038103810381038100
29020241209160000038103810381038100
29120241209155900038103810381038100
29220241209155800038103810381038100
29320241209155700038103810381038100
29420241209155600038103810381038100
29520241209155500038103810381038100
29620241209155400038103810381038100
29720241209155300038103810381038100
29820241209155200038103810381038100
29920241209155100038103810381038100
30020241209155000038103810381038100
30120241209154900038103810381038100
30220241209154800038103810381038100
30320241209154700038103810381038100
30420241209154600038103810381038100
30520241209154500038103810381038100
30620241209154400038103810381038100
30720241209154300038103810381038100
30820241209154200038103810381038100
30920241209154100038103810381038100
31020241209154000038103810381038100
31120241209153900038103810381038100
31220241209153800038103810381038100
31320241209153700038103810381038100
31420241209153600038103810381038100
31520241209153500038103810381038100
31620241209153400038103810381038100
31720241209153300038103810381038100
31820241209153200038103810381038100
31920241209153100038103810381038100
32020241209153000038103810381038100
32120241209152900038103810381038100
32220241209152800038103810381038100
32320241209152700038103810381038100
32420241209152600038103810381038100
32520241209152500038103810381038100
32620241209152400038103810381038100
32720241209152300038103810381038100
32820241209152200038103810381038100
32920241209152100038103810381038100
33020241209152000038103810381038100
33120241209151900038103810381038100
33220241209151800038103810381038100
33320241209151700038103810381038100
33420241209151600038103810381038100
33520241209151500038103810381038100
33620241209151400038103810381038100
33720241209151300038103810381038100
33820241209151200038103810381038100
33920241209151100038103810381038100
34020241209151000038103810381038100
34120241209150900038103810381038100
34220241209150800038103810381038100
34320241209150700038103810381038100
34420241209150600038103810381038100
34520241209150500038103810381038100
34620241209150400038103810381038100
34720241209150300038103810381038100
34820241209150200038103810381038100
34920241209150100038103810381038100
35020241209150000038103810381038100
35120241209145900038103810381038100
35220241209145800038103810381038100
35320241209145700038103810381038100
35420241209145600038103810381038100
35520241209145500038103810381038100
35620241209145400038103810381038100
35720241209145300038103810381038100
35820241209145200038103810381038100
35920241209145100038103810381038100
36020241209145000038103810381038100
36120241209144900038103810381038100
36220241209144800038103810381038100
36320241209144700038103810381038100
36420241209144600038103810381038100
36520241209144500038103810381038100
36620241209144400038103810381038100
36720241209144300038103810381038100
36820241209144200038103810381038100
36920241209144100038103810381038100
37020241209144000038103810381038100
37120241209143900038103810381038100
37220241209143800038103810381038100
37320241209143700038103810381038100
37420241209143600038103810381038100
37520241209143500038103810381038100
37620241209143400038103810381038100
37720241209143300038103810381038100
37820241209143200038103810381038100
37920241209143100038103810381038100
38020241209143000038103810381038100
38120241209142900038103810381038100
38220241209142800038103810381038100
38320241209142700038103810381038100
38420241209142600038103810381038100
38520241209142500038103810381038100
38620241209142400038103810381038100
38720241209142300038103810381038100
38820241209142200038103810381038100
38920241209142100038103810381038100
39020241209142000038103810381038100
39120241209141900038103810381038100
39220241209141800038103810381038100
39320241209141700038103810381038100
39420241209141600038103810381038100
39520241209141500038103810381038100
39620241209141400038103810381038100
39720241209141300038103810381038100
39820241209141200038103810381038100
39920241209141100038103810381038100
40020241209141000038103810381038100
40120241209140900038103810381038100
40220241209140800038103810381038100
40320241209140700038103810381038100
40420241209140600038103810381038100
40520241209140500038103810381038100
40620241209140400038103810381038100
40720241209140300038103810381038100
40820241209140200038103810381038100
40920241209140100038103810381038100
41020241209140000038103810381038100
41120241209135900038103810381038100
41220241209135800038103810381038100
41320241209135700038103810381038100
41420241209135600038103810381038100
41520241209135500038103810381038100
41620241209135400038103810381038100
41720241209135300038103810381038100
41820241209135200038103810381038100
41920241209135100038103810381038100
42020241209135000038103810381038100
42120241209134900038103810381038100
42220241209134800038103810381038100
42320241209134700038103810381038100
42420241209134600038103810381038100
42520241209134500038103810381038100
42620241209134400038103810381038100
42720241209134300038103810381038100
42820241209134200038103810381038100
42920241209134100038103810381038100
43020241209134000038103810381038100
43120241209133900038103810381038100
43220241209133800038103810381038100
43320241209133700038103810381038100
43420241209133600038103810381038100
43520241209133500038103810381038100
43620241209133400038103810381038100
43720241209133300038103810381038100
43820241209133200038103810381038100
43920241209133100038103810381038100
44020241209133000038103810381038100
44120241209132900038103810381038100
44220241209132800038103810381038100
44320241209132700038103810381038100
44420241209132600038103810381038100
44520241209132500038103810381038100
44620241209132400038103810381038100
44720241209132300038103810381038100
44820241209132200038103810381038100
44920241209132100038103810381038100
45020241209132000038103810381038100
45120241209131900038103810381038100
45220241209131800038103810381038100
45320241209131700038103810381038100
45420241209131600038103810381038100
45520241209131500038103810381038100
45620241209131400038103810381038100
45720241209131300038103810381038100
45820241209131200038103810381038100
45920241209131100038103810381038100
46020241209131000038103810381038100
46120241209130900038103810381038100
46220241209130800038103810381038100
46320241209130700038103810381038100
46420241209130600038103810381038100
46520241209130500038103810381038100
46620241209130400038103810381038100
46720241209130300038103810381038100
46820241209130200038103810381038100
46920241209130100038103810381038100
47020241209130000038103810381038100
47120241209125900038103810381038100
47220241209125800038103810381038100
47320241209125700038103810381038100
47420241209125600038103810381038100
47520241209125500038103810381038100
47620241209125400038103810381038100
47720241209125300038103810381038100
47820241209125200038103810381038100
47920241209125100038103810381038100
48020241209125000038103810381038100
48120241209124900038103810381038100
48220241209124800038103810381038100
48320241209124700038103810381038100
48420241209124600038103810381038100
48520241209124500038103810381038100
48620241209124400038103810381038100
48720241209124300038103810381038100
48820241209124200038103810381038100
48920241209124100038103810381038100
49020241209124000038103810381038100
49120241209123900038103810381038100
49220241209123800038103810381038100
49320241209123700038103810381038100
49420241209123600038103810381038100
49520241209123500038103810381038100
49620241209123400038103810381038100
49720241209123300038103810381038100
49820241209123200038103810381038100
49920241209123100038103810381038100
50020241209123000038103810381038100
50120241209122900038103810381038100
50220241209122800038103810381038100
50320241209122700038103810381038100
50420241209122600038103810381038100
50520241209122500038103810381038100
50620241209122400038103810381038100
50720241209122300038103810381038100
50820241209122200038103810381038100
50920241209122100038103810381038100
51020241209122000038103810381038100
51120241209121900038103810381038100
51220241209121800038103810381038100
51320241209121700038103810381038100
51420241209121600038103810381038100
51520241209121500038103810381038100
51620241209121400038103810381038100
51720241209121300038103810381038100
51820241209121200038103810381038100
51920241209121100038103810381038100
52020241209121000038103810381038100
52120241209120900038103810381038100
52220241209120800038103810381038100
52320241209120700038103810381038100
52420241209120600038103810381038100
52520241209120500038103810381038100
52620241209120400038103810381038100
52720241209120300038103810381038100
52820241209120200038103810381038100
52920241209120100038103810381038100
53020241209120000038103810381038100
53120241209115900038103810381038100
53220241209115800038103810381038100
53320241209115700038103810381038100
53420241209115600038103810381038100
53520241209115500038103810381038100
53620241209115400038103810381038100
53720241209115300038103810381038100
53820241209115200038103810381038100
53920241209115100038103810381038100
54020241209115000038103810381038100
54120241209114900038103810381038100
54220241209114800038103810381038100
54320241209114700038103810381038100
54420241209114600038103810381038100
54520241209114500038103810381038100
54620241209114400038103810381038100
54720241209114300038103810381038100
54820241209114200038103810381038100
54920241209114100038103810381038100
55020241209114000038103810381038100
55120241209113900038103810381038100
55220241209113800038103810381038100
55320241209113700038103810381038100
55420241209113600038103810381038100
55520241209113500038103810381038100
55620241209113400038103810381038100
55720241209113300038103810381038100
55820241209113200038103810381038100
55920241209113100038103810381038100
56020241209113000038103810381038100
56120241209112900038103810381038100
56220241209112800038103810381038100
56320241209112700038103810381038100
56420241209112600038103810381038100
56520241209112500038103810381038100
56620241209112400038103810381038100
56720241209112300038103810381038100
56820241209112200038103810381038100
56920241209112100038103810381038100
57020241209112000038103810381038100
57120241209111900038103810381038100
57220241209111800038103810381038100
57320241209111700038103810381038100
57420241209111600038103810381038100
57520241209111500038103810381038100
57620241209111400038103810381038100
57720241209111300038103810381038100
57820241209111200038103810381038100
57920241209111100038103810381038100
58020241209111000038103810381038100
58120241209110900038103810381038100
58220241209110800038103810381038100
58320241209110700038103810381038100
58420241209110600038103810381038100
58520241209110500038103810381038100
58620241209110400038103810381038100
58720241209110300038103810381038100
58820241209110200038103810381038100
58920241209110100038103810381038100
59020241209110000038103810381038100
59120241209105900038103810381038100
59220241209105800038103810381038100
59320241209105700038103810381038100
59420241209105600038103810381038100
59520241209105500038103810381038100
59620241209105400038103810381038100
59720241209105300038103810381038100
59820241209105200038103810381038100
59920241209105100038103810381038100
60020241209105000038103810381038100
60120241209104900038103810381038100
60220241209104800038103810381038100
60320241209104700038103810381038100
60420241209104600038103810381038100
60520241209104500038103810381038100
60620241209104400038103810381038100
60720241209104300038103810381038100
60820241209104200038103810381038100
60920241209104100038103810381038100
61020241209104000038103810381038100
61120241209103900038103810381038100
61220241209103800038103810381038100
61320241209103700038103810381038100
61420241209103600038103810381038100
61520241209103500038103810381038100
61620241209103400038103810381038100
61720241209103300038103810381038100
61820241209103200038103810381038100
61920241209103100038103810381038100
62020241209103000038103810381038100
62120241209102900038103810381038100
62220241209102800038103810381038100
62320241209102700038103810381038100
62420241209102600038103810381038100
62520241209102500038103810381038100
62620241209102400038103810381038100
62720241209102300038103810381038100
62820241209102200038103810381038100
62920241209102100038103810381038100
63020241209102000038103810381038100
63120241209101900038103810381038100
63220241209101800038103810381038100
63320241209101700038103810381038100
63420241209101600038103810381038100
63520241209101500038103810381038100
63620241209101400038103810381038100
63720241209101300038103810381038100
63820241209101200038103810381038100
63920241209101100038103810381038100
64020241209101000038103810381038100
64120241209100900038103810381038100
64220241209100800038103810381038100
64320241209100700038103810381038100
64420241209100600038103810381038100
64520241209100500038103810381038100
64620241209100400038103810381038100
64720241209100300038103810381038100
64820241209100200038103810381038100
64920241209100100038103810381038100
65020241209100000038103810381038100
65120241209095900038103810381038100
65220241209095800038103810381038100
65320241209095700038103810381038100
65420241209095600038103810381038100
65520241209095500038103810381038100
65620241209095400038103810381038100
65720241209095300038103810381038100
65820241209095200038103810381038100
65920241209095100038103810381038100
66020241209095000038103810381038100
66120241209094900038103810381038100
66220241209094800038103810381038100
66320241209094700038103810381038100
66420241209094600038103810381038100
66520241209094500038103810381038100
66620241209094400038103810381038100
66720241209094300038103810381038100
66820241209094200038103810381038100
66920241209094100038103810381038100
67020241209094000038103810381038100
67120241209093900038103810381038100
67220241209093800038103810381038100
67320241209093700038103810381038100
67420241209093600038103810381038100
67520241209093500038103810381038100
67620241209093400038103810381038100
67720241209093300038103810381038100
67820241209093200038103810381038100
67920241209093100038103810381038100
68020241209093000038103810381038100
68120241209092900038103810381038100
68220241209092800038103810381038100
68320241209092700038103810381038100
68420241209092600038103810381038100
68520241209092500038103810381038100
68620241209092400038103810381038100
68720241209092300038103810381038100
68820241209092200038103810381038100
68920241209092100038103810381038100
69020241209092000038103810381038100
69120241209091900038103810381038100
69220241209091800038103810381038100
69320241209091700038103810381038100
69420241209091600038103810381038100
69520241209091500038103810381038100
69620241209091400038103810381038100
69720241209091300038103810381038100
69820241209091200038103810381038100
69920241209091100038103810381038100
70020241209091000038103810381038100
70120241209090900038103810381038100
70220241209090800038103810381038100
70320241209090700038103810381038100
70420241209090600038103810381038100
70520241209090500038103810381038100
70620241209090400038103810381038100
70720241209090300038103810381038100
70820241209090200038103810381038100
70920241209090100038103810381038100
71020241209090000038103810381038100