Files
KissMeData/217620/min/candle-20241203.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241203204700038103810381038100
320241203204600038103810381038100
420241203204500038103810381038100
520241203204400038103810381038100
620241203204300038103810381038100
720241203204200038103810381038100
820241203204100038103810381038100
920241203204000038103810381038100
1020241203203900038103810381038100
1120241203203800038103810381038100
1220241203203700038103810381038100
1320241203203600038103810381038100
1420241203203500038103810381038100
1520241203203400038103810381038100
1620241203203300038103810381038100
1720241203203200038103810381038100
1820241203203100038103810381038100
1920241203203000038103810381038100
2020241203202900038103810381038100
2120241203202800038103810381038100
2220241203202700038103810381038100
2320241203202600038103810381038100
2420241203202500038103810381038100
2520241203202400038103810381038100
2620241203202300038103810381038100
2720241203202200038103810381038100
2820241203202100038103810381038100
2920241203202000038103810381038100
3020241203201900038103810381038100
3120241203201800038103810381038100
3220241203201700038103810381038100
3320241203201600038103810381038100
3420241203201500038103810381038100
3520241203201400038103810381038100
3620241203201300038103810381038100
3720241203201200038103810381038100
3820241203201100038103810381038100
3920241203201000038103810381038100
4020241203200900038103810381038100
4120241203200800038103810381038100
4220241203200700038103810381038100
4320241203200600038103810381038100
4420241203200500038103810381038100
4520241203200400038103810381038100
4620241203200300038103810381038100
4720241203200200038103810381038100
4820241203200100038103810381038100
4920241203200000038103810381038100
5020241203195900038103810381038100
5120241203195800038103810381038100
5220241203195700038103810381038100
5320241203195600038103810381038100
5420241203195500038103810381038100
5520241203195400038103810381038100
5620241203195300038103810381038100
5720241203195200038103810381038100
5820241203195100038103810381038100
5920241203195000038103810381038100
6020241203194900038103810381038100
6120241203194800038103810381038100
6220241203194700038103810381038100
6320241203194600038103810381038100
6420241203194500038103810381038100
6520241203194400038103810381038100
6620241203194300038103810381038100
6720241203194200038103810381038100
6820241203194100038103810381038100
6920241203194000038103810381038100
7020241203193900038103810381038100
7120241203193800038103810381038100
7220241203193700038103810381038100
7320241203193600038103810381038100
7420241203193500038103810381038100
7520241203193400038103810381038100
7620241203193300038103810381038100
7720241203193200038103810381038100
7820241203193100038103810381038100
7920241203193000038103810381038100
8020241203192900038103810381038100
8120241203192800038103810381038100
8220241203192700038103810381038100
8320241203192600038103810381038100
8420241203192500038103810381038100
8520241203192400038103810381038100
8620241203192300038103810381038100
8720241203192200038103810381038100
8820241203192100038103810381038100
8920241203192000038103810381038100
9020241203191900038103810381038100
9120241203191800038103810381038100
9220241203191700038103810381038100
9320241203191600038103810381038100
9420241203191500038103810381038100
9520241203191400038103810381038100
9620241203191300038103810381038100
9720241203191200038103810381038100
9820241203191100038103810381038100
9920241203191000038103810381038100
10020241203190900038103810381038100
10120241203190800038103810381038100
10220241203190700038103810381038100
10320241203190600038103810381038100
10420241203190500038103810381038100
10520241203190400038103810381038100
10620241203190300038103810381038100
10720241203190200038103810381038100
10820241203190100038103810381038100
10920241203190000038103810381038100
11020241203185900038103810381038100
11120241203185800038103810381038100
11220241203185700038103810381038100
11320241203185600038103810381038100
11420241203185500038103810381038100
11520241203185400038103810381038100
11620241203185300038103810381038100
11720241203185200038103810381038100
11820241203185100038103810381038100
11920241203185000038103810381038100
12020241203184900038103810381038100
12120241203184800038103810381038100
12220241203184700038103810381038100
12320241203184600038103810381038100
12420241203184500038103810381038100
12520241203184400038103810381038100
12620241203184300038103810381038100
12720241203184200038103810381038100
12820241203184100038103810381038100
12920241203184000038103810381038100
13020241203183900038103810381038100
13120241203183800038103810381038100
13220241203183700038103810381038100
13320241203183600038103810381038100
13420241203183500038103810381038100
13520241203183400038103810381038100
13620241203183300038103810381038100
13720241203183200038103810381038100
13820241203183100038103810381038100
13920241203183000038103810381038100
14020241203182900038103810381038100
14120241203182800038103810381038100
14220241203182700038103810381038100
14320241203182600038103810381038100
14420241203182500038103810381038100
14520241203182400038103810381038100
14620241203182300038103810381038100
14720241203182200038103810381038100
14820241203182100038103810381038100
14920241203182000038103810381038100
15020241203181900038103810381038100
15120241203181800038103810381038100
15220241203181700038103810381038100
15320241203181600038103810381038100
15420241203181500038103810381038100
15520241203181400038103810381038100
15620241203181300038103810381038100
15720241203181200038103810381038100
15820241203181100038103810381038100
15920241203181000038103810381038100
16020241203180900038103810381038100
16120241203180800038103810381038100
16220241203180700038103810381038100
16320241203180600038103810381038100
16420241203180500038103810381038100
16520241203180400038103810381038100
16620241203180300038103810381038100
16720241203180200038103810381038100
16820241203180100038103810381038100
16920241203180000038103810381038100
17020241203175900038103810381038100
17120241203175800038103810381038100
17220241203175700038103810381038100
17320241203175600038103810381038100
17420241203175500038103810381038100
17520241203175400038103810381038100
17620241203175300038103810381038100
17720241203175200038103810381038100
17820241203175100038103810381038100
17920241203175000038103810381038100
18020241203174900038103810381038100
18120241203174800038103810381038100
18220241203174700038103810381038100
18320241203174600038103810381038100
18420241203174500038103810381038100
18520241203174400038103810381038100
18620241203174300038103810381038100
18720241203174200038103810381038100
18820241203174100038103810381038100
18920241203174000038103810381038100
19020241203173900038103810381038100
19120241203173800038103810381038100
19220241203173700038103810381038100
19320241203173600038103810381038100
19420241203173500038103810381038100
19520241203173400038103810381038100
19620241203173300038103810381038100
19720241203173200038103810381038100
19820241203173100038103810381038100
19920241203173000038103810381038100
20020241203172900038103810381038100
20120241203172800038103810381038100
20220241203172700038103810381038100
20320241203172600038103810381038100
20420241203172500038103810381038100
20520241203172400038103810381038100
20620241203172300038103810381038100
20720241203172200038103810381038100
20820241203172100038103810381038100
20920241203172000038103810381038100
21020241203171900038103810381038100
21120241203171800038103810381038100
21220241203171700038103810381038100
21320241203171600038103810381038100
21420241203171500038103810381038100
21520241203171400038103810381038100
21620241203171300038103810381038100
21720241203171200038103810381038100
21820241203171100038103810381038100
21920241203171000038103810381038100
22020241203170900038103810381038100
22120241203170800038103810381038100
22220241203170700038103810381038100
22320241203170600038103810381038100
22420241203170500038103810381038100
22520241203170400038103810381038100
22620241203170300038103810381038100
22720241203170200038103810381038100
22820241203170100038103810381038100
22920241203170000038103810381038100
23020241203165900038103810381038100
23120241203165800038103810381038100
23220241203165700038103810381038100
23320241203165600038103810381038100
23420241203165500038103810381038100
23520241203165400038103810381038100
23620241203165300038103810381038100
23720241203165200038103810381038100
23820241203165100038103810381038100
23920241203165000038103810381038100
24020241203164900038103810381038100
24120241203164800038103810381038100
24220241203164700038103810381038100
24320241203164600038103810381038100
24420241203164500038103810381038100
24520241203164400038103810381038100
24620241203164300038103810381038100
24720241203164200038103810381038100
24820241203164100038103810381038100
24920241203164000038103810381038100
25020241203163900038103810381038100
25120241203163800038103810381038100
25220241203163700038103810381038100
25320241203163600038103810381038100
25420241203163500038103810381038100
25520241203163400038103810381038100
25620241203163300038103810381038100
25720241203163200038103810381038100
25820241203163100038103810381038100
25920241203163000038103810381038100
26020241203162900038103810381038100
26120241203162800038103810381038100
26220241203162700038103810381038100
26320241203162600038103810381038100
26420241203162500038103810381038100
26520241203162400038103810381038100
26620241203162300038103810381038100
26720241203162200038103810381038100
26820241203162100038103810381038100
26920241203162000038103810381038100
27020241203161900038103810381038100
27120241203161800038103810381038100
27220241203161700038103810381038100
27320241203161600038103810381038100
27420241203161500038103810381038100
27520241203161400038103810381038100
27620241203161300038103810381038100
27720241203161200038103810381038100
27820241203161100038103810381038100
27920241203161000038103810381038100
28020241203160900038103810381038100
28120241203160800038103810381038100
28220241203160700038103810381038100
28320241203160600038103810381038100
28420241203160500038103810381038100
28520241203160400038103810381038100
28620241203160300038103810381038100
28720241203160200038103810381038100
28820241203160100038103810381038100
28920241203160000038103810381038100
29020241203155900038103810381038100
29120241203155800038103810381038100
29220241203155700038103810381038100
29320241203155600038103810381038100
29420241203155500038103810381038100
29520241203155400038103810381038100
29620241203155300038103810381038100
29720241203155200038103810381038100
29820241203155100038103810381038100
29920241203155000038103810381038100
30020241203154900038103810381038100
30120241203154800038103810381038100
30220241203154700038103810381038100
30320241203154600038103810381038100
30420241203154500038103810381038100
30520241203154400038103810381038100
30620241203154300038103810381038100
30720241203154200038103810381038100
30820241203154100038103810381038100
30920241203154000038103810381038100
31020241203153900038103810381038100
31120241203153800038103810381038100
31220241203153700038103810381038100
31320241203153600038103810381038100
31420241203153500038103810381038100
31520241203153400038103810381038100
31620241203153300038103810381038100
31720241203153200038103810381038100
31820241203153100038103810381038100
31920241203153000038103810381038100
32020241203152900038103810381038100
32120241203152800038103810381038100
32220241203152700038103810381038100
32320241203152600038103810381038100
32420241203152500038103810381038100
32520241203152400038103810381038100
32620241203152300038103810381038100
32720241203152200038103810381038100
32820241203152100038103810381038100
32920241203152000038103810381038100
33020241203151900038103810381038100
33120241203151800038103810381038100
33220241203151700038103810381038100
33320241203151600038103810381038100
33420241203151500038103810381038100
33520241203151400038103810381038100
33620241203151300038103810381038100
33720241203151200038103810381038100
33820241203151100038103810381038100
33920241203151000038103810381038100
34020241203150900038103810381038100
34120241203150800038103810381038100
34220241203150700038103810381038100
34320241203150600038103810381038100
34420241203150500038103810381038100
34520241203150400038103810381038100
34620241203150300038103810381038100
34720241203150200038103810381038100
34820241203150100038103810381038100
34920241203150000038103810381038100
35020241203145900038103810381038100
35120241203145800038103810381038100
35220241203145700038103810381038100
35320241203145600038103810381038100
35420241203145500038103810381038100
35520241203145400038103810381038100
35620241203145300038103810381038100
35720241203145200038103810381038100
35820241203145100038103810381038100
35920241203145000038103810381038100
36020241203144900038103810381038100
36120241203144800038103810381038100
36220241203144700038103810381038100
36320241203144600038103810381038100
36420241203144500038103810381038100
36520241203144400038103810381038100
36620241203144300038103810381038100
36720241203144200038103810381038100
36820241203144100038103810381038100
36920241203144000038103810381038100
37020241203143900038103810381038100
37120241203143800038103810381038100
37220241203143700038103810381038100
37320241203143600038103810381038100
37420241203143500038103810381038100
37520241203143400038103810381038100
37620241203143300038103810381038100
37720241203143200038103810381038100
37820241203143100038103810381038100
37920241203143000038103810381038100
38020241203142900038103810381038100
38120241203142800038103810381038100
38220241203142700038103810381038100
38320241203142600038103810381038100
38420241203142500038103810381038100
38520241203142400038103810381038100
38620241203142300038103810381038100
38720241203142200038103810381038100
38820241203142100038103810381038100
38920241203142000038103810381038100
39020241203141900038103810381038100
39120241203141800038103810381038100
39220241203141700038103810381038100
39320241203141600038103810381038100
39420241203141500038103810381038100
39520241203141400038103810381038100
39620241203141300038103810381038100
39720241203141200038103810381038100
39820241203141100038103810381038100
39920241203141000038103810381038100
40020241203140900038103810381038100
40120241203140800038103810381038100
40220241203140700038103810381038100
40320241203140600038103810381038100
40420241203140500038103810381038100
40520241203140400038103810381038100
40620241203140300038103810381038100
40720241203140200038103810381038100
40820241203140100038103810381038100
40920241203140000038103810381038100
41020241203135900038103810381038100
41120241203135800038103810381038100
41220241203135700038103810381038100
41320241203135600038103810381038100
41420241203135500038103810381038100
41520241203135400038103810381038100
41620241203135300038103810381038100
41720241203135200038103810381038100
41820241203135100038103810381038100
41920241203135000038103810381038100
42020241203134900038103810381038100
42120241203134800038103810381038100
42220241203134700038103810381038100
42320241203134600038103810381038100
42420241203134500038103810381038100
42520241203134400038103810381038100
42620241203134300038103810381038100
42720241203134200038103810381038100
42820241203134100038103810381038100
42920241203134000038103810381038100
43020241203133900038103810381038100
43120241203133800038103810381038100
43220241203133700038103810381038100
43320241203133600038103810381038100
43420241203133500038103810381038100
43520241203133400038103810381038100
43620241203133300038103810381038100
43720241203133200038103810381038100
43820241203133100038103810381038100
43920241203133000038103810381038100
44020241203132900038103810381038100
44120241203132800038103810381038100
44220241203132700038103810381038100
44320241203132600038103810381038100
44420241203132500038103810381038100
44520241203132400038103810381038100
44620241203132300038103810381038100
44720241203132200038103810381038100
44820241203132100038103810381038100
44920241203132000038103810381038100
45020241203131900038103810381038100
45120241203131800038103810381038100
45220241203131700038103810381038100
45320241203131600038103810381038100
45420241203131500038103810381038100
45520241203131400038103810381038100
45620241203131300038103810381038100
45720241203131200038103810381038100
45820241203131100038103810381038100
45920241203131000038103810381038100
46020241203130900038103810381038100
46120241203130800038103810381038100
46220241203130700038103810381038100
46320241203130600038103810381038100
46420241203130500038103810381038100
46520241203130400038103810381038100
46620241203130300038103810381038100
46720241203130200038103810381038100
46820241203130100038103810381038100
46920241203130000038103810381038100
47020241203125900038103810381038100
47120241203125800038103810381038100
47220241203125700038103810381038100
47320241203125600038103810381038100
47420241203125500038103810381038100
47520241203125400038103810381038100
47620241203125300038103810381038100
47720241203125200038103810381038100
47820241203125100038103810381038100
47920241203125000038103810381038100
48020241203124900038103810381038100
48120241203124800038103810381038100
48220241203124700038103810381038100
48320241203124600038103810381038100
48420241203124500038103810381038100
48520241203124400038103810381038100
48620241203124300038103810381038100
48720241203124200038103810381038100
48820241203124100038103810381038100
48920241203124000038103810381038100
49020241203123900038103810381038100
49120241203123800038103810381038100
49220241203123700038103810381038100
49320241203123600038103810381038100
49420241203123500038103810381038100
49520241203123400038103810381038100
49620241203123300038103810381038100
49720241203123200038103810381038100
49820241203123100038103810381038100
49920241203123000038103810381038100
50020241203122900038103810381038100
50120241203122800038103810381038100
50220241203122700038103810381038100
50320241203122600038103810381038100
50420241203122500038103810381038100
50520241203122400038103810381038100
50620241203122300038103810381038100
50720241203122200038103810381038100
50820241203122100038103810381038100
50920241203122000038103810381038100
51020241203121900038103810381038100
51120241203121800038103810381038100
51220241203121700038103810381038100
51320241203121600038103810381038100
51420241203121500038103810381038100
51520241203121400038103810381038100
51620241203121300038103810381038100
51720241203121200038103810381038100
51820241203121100038103810381038100
51920241203121000038103810381038100
52020241203120900038103810381038100
52120241203120800038103810381038100
52220241203120700038103810381038100
52320241203120600038103810381038100
52420241203120500038103810381038100
52520241203120400038103810381038100
52620241203120300038103810381038100
52720241203120200038103810381038100
52820241203120100038103810381038100
52920241203120000038103810381038100
53020241203115900038103810381038100
53120241203115800038103810381038100
53220241203115700038103810381038100
53320241203115600038103810381038100
53420241203115500038103810381038100
53520241203115400038103810381038100
53620241203115300038103810381038100
53720241203115200038103810381038100
53820241203115100038103810381038100
53920241203115000038103810381038100
54020241203114900038103810381038100
54120241203114800038103810381038100
54220241203114700038103810381038100
54320241203114600038103810381038100
54420241203114500038103810381038100
54520241203114400038103810381038100
54620241203114300038103810381038100
54720241203114200038103810381038100
54820241203114100038103810381038100
54920241203114000038103810381038100
55020241203113900038103810381038100
55120241203113800038103810381038100
55220241203113700038103810381038100
55320241203113600038103810381038100
55420241203113500038103810381038100
55520241203113400038103810381038100
55620241203113300038103810381038100
55720241203113200038103810381038100
55820241203113100038103810381038100
55920241203113000038103810381038100
56020241203112900038103810381038100
56120241203112800038103810381038100
56220241203112700038103810381038100
56320241203112600038103810381038100
56420241203112500038103810381038100
56520241203112400038103810381038100
56620241203112300038103810381038100
56720241203112200038103810381038100
56820241203112100038103810381038100
56920241203112000038103810381038100
57020241203111900038103810381038100
57120241203111800038103810381038100
57220241203111700038103810381038100
57320241203111600038103810381038100
57420241203111500038103810381038100
57520241203111400038103810381038100
57620241203111300038103810381038100
57720241203111200038103810381038100
57820241203111100038103810381038100
57920241203111000038103810381038100
58020241203110900038103810381038100
58120241203110800038103810381038100
58220241203110700038103810381038100
58320241203110600038103810381038100
58420241203110500038103810381038100
58520241203110400038103810381038100
58620241203110300038103810381038100
58720241203110200038103810381038100
58820241203110100038103810381038100
58920241203110000038103810381038100
59020241203105900038103810381038100
59120241203105800038103810381038100
59220241203105700038103810381038100
59320241203105600038103810381038100
59420241203105500038103810381038100
59520241203105400038103810381038100
59620241203105300038103810381038100
59720241203105200038103810381038100
59820241203105100038103810381038100
59920241203105000038103810381038100
60020241203104900038103810381038100
60120241203104800038103810381038100
60220241203104700038103810381038100
60320241203104600038103810381038100
60420241203104500038103810381038100
60520241203104400038103810381038100
60620241203104300038103810381038100
60720241203104200038103810381038100
60820241203104100038103810381038100
60920241203104000038103810381038100
61020241203103900038103810381038100
61120241203103800038103810381038100
61220241203103700038103810381038100
61320241203103600038103810381038100
61420241203103500038103810381038100
61520241203103400038103810381038100
61620241203103300038103810381038100
61720241203103200038103810381038100
61820241203103100038103810381038100
61920241203103000038103810381038100
62020241203102900038103810381038100
62120241203102800038103810381038100
62220241203102700038103810381038100
62320241203102600038103810381038100
62420241203102500038103810381038100
62520241203102400038103810381038100
62620241203102300038103810381038100
62720241203102200038103810381038100
62820241203102100038103810381038100
62920241203102000038103810381038100
63020241203101900038103810381038100
63120241203101800038103810381038100
63220241203101700038103810381038100
63320241203101600038103810381038100
63420241203101500038103810381038100
63520241203101400038103810381038100
63620241203101300038103810381038100
63720241203101200038103810381038100
63820241203101100038103810381038100
63920241203101000038103810381038100
64020241203100900038103810381038100
64120241203100800038103810381038100
64220241203100700038103810381038100
64320241203100600038103810381038100
64420241203100500038103810381038100
64520241203100400038103810381038100
64620241203100300038103810381038100
64720241203100200038103810381038100
64820241203100100038103810381038100
64920241203100000038103810381038100
65020241203095900038103810381038100
65120241203095800038103810381038100
65220241203095700038103810381038100
65320241203095600038103810381038100
65420241203095500038103810381038100
65520241203095400038103810381038100
65620241203095300038103810381038100
65720241203095200038103810381038100
65820241203095100038103810381038100
65920241203095000038103810381038100
66020241203094900038103810381038100
66120241203094800038103810381038100
66220241203094700038103810381038100
66320241203094600038103810381038100
66420241203094500038103810381038100
66520241203094400038103810381038100
66620241203094300038103810381038100
66720241203094200038103810381038100
66820241203094100038103810381038100
66920241203094000038103810381038100
67020241203093900038103810381038100
67120241203093800038103810381038100
67220241203093700038103810381038100
67320241203093600038103810381038100
67420241203093500038103810381038100
67520241203093400038103810381038100
67620241203093300038103810381038100
67720241203093200038103810381038100
67820241203093100038103810381038100
67920241203093000038103810381038100
68020241203092900038103810381038100
68120241203092800038103810381038100
68220241203092700038103810381038100
68320241203092600038103810381038100
68420241203092500038103810381038100
68520241203092400038103810381038100
68620241203092300038103810381038100
68720241203092200038103810381038100
68820241203092100038103810381038100
68920241203092000038103810381038100
69020241203091900038103810381038100
69120241203091800038103810381038100
69220241203091700038103810381038100
69320241203091600038103810381038100
69420241203091500038103810381038100
69520241203091400038103810381038100
69620241203091300038103810381038100
69720241203091200038103810381038100
69820241203091100038103810381038100
69920241203091000038103810381038100
70020241203090900038103810381038100
70120241203090800038103810381038100
70220241203090700038103810381038100
70320241203090600038103810381038100
70420241203090500038103810381038100
70520241203090400038103810381038100
70620241203090300038103810381038100
70720241203090200038103810381038100
70820241203090100038103810381038100
70920241203090000038103810381038100