Files
KissMeData/217620/min/candle-20241204.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241204204700038103810381038100
320241204204600038103810381038100
420241204204500038103810381038100
520241204204400038103810381038100
620241204204300038103810381038100
720241204204200038103810381038100
820241204204100038103810381038100
920241204204000038103810381038100
1020241204203900038103810381038100
1120241204203800038103810381038100
1220241204203700038103810381038100
1320241204203600038103810381038100
1420241204203500038103810381038100
1520241204203400038103810381038100
1620241204203300038103810381038100
1720241204203200038103810381038100
1820241204203100038103810381038100
1920241204203000038103810381038100
2020241204202900038103810381038100
2120241204202800038103810381038100
2220241204202700038103810381038100
2320241204202600038103810381038100
2420241204202500038103810381038100
2520241204202400038103810381038100
2620241204202300038103810381038100
2720241204202200038103810381038100
2820241204202100038103810381038100
2920241204202000038103810381038100
3020241204201900038103810381038100
3120241204201800038103810381038100
3220241204201700038103810381038100
3320241204201600038103810381038100
3420241204201500038103810381038100
3520241204201400038103810381038100
3620241204201300038103810381038100
3720241204201200038103810381038100
3820241204201100038103810381038100
3920241204201000038103810381038100
4020241204200900038103810381038100
4120241204200800038103810381038100
4220241204200700038103810381038100
4320241204200600038103810381038100
4420241204200500038103810381038100
4520241204200400038103810381038100
4620241204200300038103810381038100
4720241204200200038103810381038100
4820241204200100038103810381038100
4920241204200000038103810381038100
5020241204195900038103810381038100
5120241204195800038103810381038100
5220241204195700038103810381038100
5320241204195600038103810381038100
5420241204195500038103810381038100
5520241204195400038103810381038100
5620241204195300038103810381038100
5720241204195200038103810381038100
5820241204195100038103810381038100
5920241204195000038103810381038100
6020241204194900038103810381038100
6120241204194800038103810381038100
6220241204194700038103810381038100
6320241204194600038103810381038100
6420241204194500038103810381038100
6520241204194400038103810381038100
6620241204194300038103810381038100
6720241204194200038103810381038100
6820241204194100038103810381038100
6920241204194000038103810381038100
7020241204193900038103810381038100
7120241204193800038103810381038100
7220241204193700038103810381038100
7320241204193600038103810381038100
7420241204193500038103810381038100
7520241204193400038103810381038100
7620241204193300038103810381038100
7720241204193200038103810381038100
7820241204193100038103810381038100
7920241204193000038103810381038100
8020241204192900038103810381038100
8120241204192800038103810381038100
8220241204192700038103810381038100
8320241204192600038103810381038100
8420241204192500038103810381038100
8520241204192400038103810381038100
8620241204192300038103810381038100
8720241204192200038103810381038100
8820241204192100038103810381038100
8920241204192000038103810381038100
9020241204191900038103810381038100
9120241204191800038103810381038100
9220241204191700038103810381038100
9320241204191600038103810381038100
9420241204191500038103810381038100
9520241204191400038103810381038100
9620241204191300038103810381038100
9720241204191200038103810381038100
9820241204191100038103810381038100
9920241204191000038103810381038100
10020241204190900038103810381038100
10120241204190800038103810381038100
10220241204190700038103810381038100
10320241204190600038103810381038100
10420241204190500038103810381038100
10520241204190400038103810381038100
10620241204190300038103810381038100
10720241204190200038103810381038100
10820241204190100038103810381038100
10920241204190000038103810381038100
11020241204185900038103810381038100
11120241204185800038103810381038100
11220241204185700038103810381038100
11320241204185600038103810381038100
11420241204185500038103810381038100
11520241204185400038103810381038100
11620241204185300038103810381038100
11720241204185200038103810381038100
11820241204185100038103810381038100
11920241204185000038103810381038100
12020241204184900038103810381038100
12120241204184800038103810381038100
12220241204184700038103810381038100
12320241204184600038103810381038100
12420241204184500038103810381038100
12520241204184400038103810381038100
12620241204184300038103810381038100
12720241204184200038103810381038100
12820241204184100038103810381038100
12920241204184000038103810381038100
13020241204183900038103810381038100
13120241204183800038103810381038100
13220241204183700038103810381038100
13320241204183600038103810381038100
13420241204183500038103810381038100
13520241204183400038103810381038100
13620241204183300038103810381038100
13720241204183200038103810381038100
13820241204183100038103810381038100
13920241204183000038103810381038100
14020241204182900038103810381038100
14120241204182800038103810381038100
14220241204182700038103810381038100
14320241204182600038103810381038100
14420241204182500038103810381038100
14520241204182400038103810381038100
14620241204182300038103810381038100
14720241204182200038103810381038100
14820241204182100038103810381038100
14920241204182000038103810381038100
15020241204181900038103810381038100
15120241204181800038103810381038100
15220241204181700038103810381038100
15320241204181600038103810381038100
15420241204181500038103810381038100
15520241204181400038103810381038100
15620241204181300038103810381038100
15720241204181200038103810381038100
15820241204181100038103810381038100
15920241204181000038103810381038100
16020241204180900038103810381038100
16120241204180800038103810381038100
16220241204180700038103810381038100
16320241204180600038103810381038100
16420241204180500038103810381038100
16520241204180400038103810381038100
16620241204180300038103810381038100
16720241204180200038103810381038100
16820241204180100038103810381038100
16920241204180000038103810381038100
17020241204175900038103810381038100
17120241204175800038103810381038100
17220241204175700038103810381038100
17320241204175600038103810381038100
17420241204175500038103810381038100
17520241204175400038103810381038100
17620241204175300038103810381038100
17720241204175200038103810381038100
17820241204175100038103810381038100
17920241204175000038103810381038100
18020241204174900038103810381038100
18120241204174800038103810381038100
18220241204174700038103810381038100
18320241204174600038103810381038100
18420241204174500038103810381038100
18520241204174400038103810381038100
18620241204174300038103810381038100
18720241204174200038103810381038100
18820241204174100038103810381038100
18920241204174000038103810381038100
19020241204173900038103810381038100
19120241204173800038103810381038100
19220241204173700038103810381038100
19320241204173600038103810381038100
19420241204173500038103810381038100
19520241204173400038103810381038100
19620241204173300038103810381038100
19720241204173200038103810381038100
19820241204173100038103810381038100
19920241204173000038103810381038100
20020241204172900038103810381038100
20120241204172800038103810381038100
20220241204172700038103810381038100
20320241204172600038103810381038100
20420241204172500038103810381038100
20520241204172400038103810381038100
20620241204172300038103810381038100
20720241204172200038103810381038100
20820241204172100038103810381038100
20920241204172000038103810381038100
21020241204171900038103810381038100
21120241204171800038103810381038100
21220241204171700038103810381038100
21320241204171600038103810381038100
21420241204171500038103810381038100
21520241204171400038103810381038100
21620241204171300038103810381038100
21720241204171200038103810381038100
21820241204171100038103810381038100
21920241204171000038103810381038100
22020241204170900038103810381038100
22120241204170800038103810381038100
22220241204170700038103810381038100
22320241204170600038103810381038100
22420241204170500038103810381038100
22520241204170400038103810381038100
22620241204170300038103810381038100
22720241204170200038103810381038100
22820241204170100038103810381038100
22920241204170000038103810381038100
23020241204165900038103810381038100
23120241204165800038103810381038100
23220241204165700038103810381038100
23320241204165600038103810381038100
23420241204165500038103810381038100
23520241204165400038103810381038100
23620241204165300038103810381038100
23720241204165200038103810381038100
23820241204165100038103810381038100
23920241204165000038103810381038100
24020241204164900038103810381038100
24120241204164800038103810381038100
24220241204164700038103810381038100
24320241204164600038103810381038100
24420241204164500038103810381038100
24520241204164400038103810381038100
24620241204164300038103810381038100
24720241204164200038103810381038100
24820241204164100038103810381038100
24920241204164000038103810381038100
25020241204163900038103810381038100
25120241204163800038103810381038100
25220241204163700038103810381038100
25320241204163600038103810381038100
25420241204163500038103810381038100
25520241204163400038103810381038100
25620241204163300038103810381038100
25720241204163200038103810381038100
25820241204163100038103810381038100
25920241204163000038103810381038100
26020241204162900038103810381038100
26120241204162800038103810381038100
26220241204162700038103810381038100
26320241204162600038103810381038100
26420241204162500038103810381038100
26520241204162400038103810381038100
26620241204162300038103810381038100
26720241204162200038103810381038100
26820241204162100038103810381038100
26920241204162000038103810381038100
27020241204161900038103810381038100
27120241204161800038103810381038100
27220241204161700038103810381038100
27320241204161600038103810381038100
27420241204161500038103810381038100
27520241204161400038103810381038100
27620241204161300038103810381038100
27720241204161200038103810381038100
27820241204161100038103810381038100
27920241204161000038103810381038100
28020241204160900038103810381038100
28120241204160800038103810381038100
28220241204160700038103810381038100
28320241204160600038103810381038100
28420241204160500038103810381038100
28520241204160400038103810381038100
28620241204160300038103810381038100
28720241204160200038103810381038100
28820241204160100038103810381038100
28920241204160000038103810381038100
29020241204155900038103810381038100
29120241204155800038103810381038100
29220241204155700038103810381038100
29320241204155600038103810381038100
29420241204155500038103810381038100
29520241204155400038103810381038100
29620241204155300038103810381038100
29720241204155200038103810381038100
29820241204155100038103810381038100
29920241204155000038103810381038100
30020241204154900038103810381038100
30120241204154800038103810381038100
30220241204154700038103810381038100
30320241204154600038103810381038100
30420241204154500038103810381038100
30520241204154400038103810381038100
30620241204154300038103810381038100
30720241204154200038103810381038100
30820241204154100038103810381038100
30920241204154000038103810381038100
31020241204153900038103810381038100
31120241204153800038103810381038100
31220241204153700038103810381038100
31320241204153600038103810381038100
31420241204153500038103810381038100
31520241204153400038103810381038100
31620241204153300038103810381038100
31720241204153200038103810381038100
31820241204153100038103810381038100
31920241204153000038103810381038100
32020241204152900038103810381038100
32120241204152800038103810381038100
32220241204152700038103810381038100
32320241204152600038103810381038100
32420241204152500038103810381038100
32520241204152400038103810381038100
32620241204152300038103810381038100
32720241204152200038103810381038100
32820241204152100038103810381038100
32920241204152000038103810381038100
33020241204151900038103810381038100
33120241204151800038103810381038100
33220241204151700038103810381038100
33320241204151600038103810381038100
33420241204151500038103810381038100
33520241204151400038103810381038100
33620241204151300038103810381038100
33720241204151200038103810381038100
33820241204151100038103810381038100
33920241204151000038103810381038100
34020241204150900038103810381038100
34120241204150800038103810381038100
34220241204150700038103810381038100
34320241204150600038103810381038100
34420241204150500038103810381038100
34520241204150400038103810381038100
34620241204150300038103810381038100
34720241204150200038103810381038100
34820241204150100038103810381038100
34920241204150000038103810381038100
35020241204145900038103810381038100
35120241204145800038103810381038100
35220241204145700038103810381038100
35320241204145600038103810381038100
35420241204145500038103810381038100
35520241204145400038103810381038100
35620241204145300038103810381038100
35720241204145200038103810381038100
35820241204145100038103810381038100
35920241204145000038103810381038100
36020241204144900038103810381038100
36120241204144800038103810381038100
36220241204144700038103810381038100
36320241204144600038103810381038100
36420241204144500038103810381038100
36520241204144400038103810381038100
36620241204144300038103810381038100
36720241204144200038103810381038100
36820241204144100038103810381038100
36920241204144000038103810381038100
37020241204143900038103810381038100
37120241204143800038103810381038100
37220241204143700038103810381038100
37320241204143600038103810381038100
37420241204143500038103810381038100
37520241204143400038103810381038100
37620241204143300038103810381038100
37720241204143200038103810381038100
37820241204143100038103810381038100
37920241204143000038103810381038100
38020241204142900038103810381038100
38120241204142800038103810381038100
38220241204142700038103810381038100
38320241204142600038103810381038100
38420241204142500038103810381038100
38520241204142400038103810381038100
38620241204142300038103810381038100
38720241204142200038103810381038100
38820241204142100038103810381038100
38920241204142000038103810381038100
39020241204141900038103810381038100
39120241204141800038103810381038100
39220241204141700038103810381038100
39320241204141600038103810381038100
39420241204141500038103810381038100
39520241204141400038103810381038100
39620241204141300038103810381038100
39720241204141200038103810381038100
39820241204141100038103810381038100
39920241204141000038103810381038100
40020241204140900038103810381038100
40120241204140800038103810381038100
40220241204140700038103810381038100
40320241204140600038103810381038100
40420241204140500038103810381038100
40520241204140400038103810381038100
40620241204140300038103810381038100
40720241204140200038103810381038100
40820241204140100038103810381038100
40920241204140000038103810381038100
41020241204135900038103810381038100
41120241204135800038103810381038100
41220241204135700038103810381038100
41320241204135600038103810381038100
41420241204135500038103810381038100
41520241204135400038103810381038100
41620241204135300038103810381038100
41720241204135200038103810381038100
41820241204135100038103810381038100
41920241204135000038103810381038100
42020241204134900038103810381038100
42120241204134800038103810381038100
42220241204134700038103810381038100
42320241204134600038103810381038100
42420241204134500038103810381038100
42520241204134400038103810381038100
42620241204134300038103810381038100
42720241204134200038103810381038100
42820241204134100038103810381038100
42920241204134000038103810381038100
43020241204133900038103810381038100
43120241204133800038103810381038100
43220241204133700038103810381038100
43320241204133600038103810381038100
43420241204133500038103810381038100
43520241204133400038103810381038100
43620241204133300038103810381038100
43720241204133200038103810381038100
43820241204133100038103810381038100
43920241204133000038103810381038100
44020241204132900038103810381038100
44120241204132800038103810381038100
44220241204132700038103810381038100
44320241204132600038103810381038100
44420241204132500038103810381038100
44520241204132400038103810381038100
44620241204132300038103810381038100
44720241204132200038103810381038100
44820241204132100038103810381038100
44920241204132000038103810381038100
45020241204131900038103810381038100
45120241204131800038103810381038100
45220241204131700038103810381038100
45320241204131600038103810381038100
45420241204131500038103810381038100
45520241204131400038103810381038100
45620241204131300038103810381038100
45720241204131200038103810381038100
45820241204131100038103810381038100
45920241204131000038103810381038100
46020241204130900038103810381038100
46120241204130800038103810381038100
46220241204130700038103810381038100
46320241204130600038103810381038100
46420241204130500038103810381038100
46520241204130400038103810381038100
46620241204130300038103810381038100
46720241204130200038103810381038100
46820241204130100038103810381038100
46920241204130000038103810381038100
47020241204125900038103810381038100
47120241204125800038103810381038100
47220241204125700038103810381038100
47320241204125600038103810381038100
47420241204125500038103810381038100
47520241204125400038103810381038100
47620241204125300038103810381038100
47720241204125200038103810381038100
47820241204125100038103810381038100
47920241204125000038103810381038100
48020241204124900038103810381038100
48120241204124800038103810381038100
48220241204124700038103810381038100
48320241204124600038103810381038100
48420241204124500038103810381038100
48520241204124400038103810381038100
48620241204124300038103810381038100
48720241204124200038103810381038100
48820241204124100038103810381038100
48920241204124000038103810381038100
49020241204123900038103810381038100
49120241204123800038103810381038100
49220241204123700038103810381038100
49320241204123600038103810381038100
49420241204123500038103810381038100
49520241204123400038103810381038100
49620241204123300038103810381038100
49720241204123200038103810381038100
49820241204123100038103810381038100
49920241204123000038103810381038100
50020241204122900038103810381038100
50120241204122800038103810381038100
50220241204122700038103810381038100
50320241204122600038103810381038100
50420241204122500038103810381038100
50520241204122400038103810381038100
50620241204122300038103810381038100
50720241204122200038103810381038100
50820241204122100038103810381038100
50920241204122000038103810381038100
51020241204121900038103810381038100
51120241204121800038103810381038100
51220241204121700038103810381038100
51320241204121600038103810381038100
51420241204121500038103810381038100
51520241204121400038103810381038100
51620241204121300038103810381038100
51720241204121200038103810381038100
51820241204121100038103810381038100
51920241204121000038103810381038100
52020241204120900038103810381038100
52120241204120800038103810381038100
52220241204120700038103810381038100
52320241204120600038103810381038100
52420241204120500038103810381038100
52520241204120400038103810381038100
52620241204120300038103810381038100
52720241204120200038103810381038100
52820241204120100038103810381038100
52920241204120000038103810381038100
53020241204115900038103810381038100
53120241204115800038103810381038100
53220241204115700038103810381038100
53320241204115600038103810381038100
53420241204115500038103810381038100
53520241204115400038103810381038100
53620241204115300038103810381038100
53720241204115200038103810381038100
53820241204115100038103810381038100
53920241204115000038103810381038100
54020241204114900038103810381038100
54120241204114800038103810381038100
54220241204114700038103810381038100
54320241204114600038103810381038100
54420241204114500038103810381038100
54520241204114400038103810381038100
54620241204114300038103810381038100
54720241204114200038103810381038100
54820241204114100038103810381038100
54920241204114000038103810381038100
55020241204113900038103810381038100
55120241204113800038103810381038100
55220241204113700038103810381038100
55320241204113600038103810381038100
55420241204113500038103810381038100
55520241204113400038103810381038100
55620241204113300038103810381038100
55720241204113200038103810381038100
55820241204113100038103810381038100
55920241204113000038103810381038100
56020241204112900038103810381038100
56120241204112800038103810381038100
56220241204112700038103810381038100
56320241204112600038103810381038100
56420241204112500038103810381038100
56520241204112400038103810381038100
56620241204112300038103810381038100
56720241204112200038103810381038100
56820241204112100038103810381038100
56920241204112000038103810381038100
57020241204111900038103810381038100
57120241204111800038103810381038100
57220241204111700038103810381038100
57320241204111600038103810381038100
57420241204111500038103810381038100
57520241204111400038103810381038100
57620241204111300038103810381038100
57720241204111200038103810381038100
57820241204111100038103810381038100
57920241204111000038103810381038100
58020241204110900038103810381038100
58120241204110800038103810381038100
58220241204110700038103810381038100
58320241204110600038103810381038100
58420241204110500038103810381038100
58520241204110400038103810381038100
58620241204110300038103810381038100
58720241204110200038103810381038100
58820241204110100038103810381038100
58920241204110000038103810381038100
59020241204105900038103810381038100
59120241204105800038103810381038100
59220241204105700038103810381038100
59320241204105600038103810381038100
59420241204105500038103810381038100
59520241204105400038103810381038100
59620241204105300038103810381038100
59720241204105200038103810381038100
59820241204105100038103810381038100
59920241204105000038103810381038100
60020241204104900038103810381038100
60120241204104800038103810381038100
60220241204104700038103810381038100
60320241204104600038103810381038100
60420241204104500038103810381038100
60520241204104400038103810381038100
60620241204104300038103810381038100
60720241204104200038103810381038100
60820241204104100038103810381038100
60920241204104000038103810381038100
61020241204103900038103810381038100
61120241204103800038103810381038100
61220241204103700038103810381038100
61320241204103600038103810381038100
61420241204103500038103810381038100
61520241204103400038103810381038100
61620241204103300038103810381038100
61720241204103200038103810381038100
61820241204103100038103810381038100
61920241204103000038103810381038100
62020241204102900038103810381038100
62120241204102800038103810381038100
62220241204102700038103810381038100
62320241204102600038103810381038100
62420241204102500038103810381038100
62520241204102400038103810381038100
62620241204102300038103810381038100
62720241204102200038103810381038100
62820241204102100038103810381038100
62920241204102000038103810381038100
63020241204101900038103810381038100
63120241204101800038103810381038100
63220241204101700038103810381038100
63320241204101600038103810381038100
63420241204101500038103810381038100
63520241204101400038103810381038100
63620241204101300038103810381038100
63720241204101200038103810381038100
63820241204101100038103810381038100
63920241204101000038103810381038100
64020241204100900038103810381038100
64120241204100800038103810381038100
64220241204100700038103810381038100
64320241204100600038103810381038100
64420241204100500038103810381038100
64520241204100400038103810381038100
64620241204100300038103810381038100
64720241204100200038103810381038100
64820241204100100038103810381038100
64920241204100000038103810381038100
65020241204095900038103810381038100
65120241204095800038103810381038100
65220241204095700038103810381038100
65320241204095600038103810381038100
65420241204095500038103810381038100
65520241204095400038103810381038100
65620241204095300038103810381038100
65720241204095200038103810381038100
65820241204095100038103810381038100
65920241204095000038103810381038100
66020241204094900038103810381038100
66120241204094800038103810381038100
66220241204094700038103810381038100
66320241204094600038103810381038100
66420241204094500038103810381038100
66520241204094400038103810381038100
66620241204094300038103810381038100
66720241204094200038103810381038100
66820241204094100038103810381038100
66920241204094000038103810381038100
67020241204093900038103810381038100
67120241204093800038103810381038100
67220241204093700038103810381038100
67320241204093600038103810381038100
67420241204093500038103810381038100
67520241204093400038103810381038100
67620241204093300038103810381038100
67720241204093200038103810381038100
67820241204093100038103810381038100
67920241204093000038103810381038100
68020241204092900038103810381038100
68120241204092800038103810381038100
68220241204092700038103810381038100
68320241204092600038103810381038100
68420241204092500038103810381038100
68520241204092400038103810381038100
68620241204092300038103810381038100
68720241204092200038103810381038100
68820241204092100038103810381038100
68920241204092000038103810381038100
69020241204091900038103810381038100
69120241204091800038103810381038100
69220241204091700038103810381038100
69320241204091600038103810381038100
69420241204091500038103810381038100
69520241204091400038103810381038100
69620241204091300038103810381038100
69720241204091200038103810381038100
69820241204091100038103810381038100
69920241204091000038103810381038100
70020241204090900038103810381038100
70120241204090800038103810381038100
70220241204090700038103810381038100
70320241204090600038103810381038100
70420241204090500038103810381038100
70520241204090400038103810381038100
70620241204090300038103810381038100
70720241204090200038103810381038100
70820241204090100038103810381038100
70920241204090000038103810381038100