Files
KissMeData/217620/min/candle-20241205.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241205204700038103810381038100
320241205204600038103810381038100
420241205204500038103810381038100
520241205204400038103810381038100
620241205204300038103810381038100
720241205204200038103810381038100
820241205204100038103810381038100
920241205204000038103810381038100
1020241205203900038103810381038100
1120241205203800038103810381038100
1220241205203700038103810381038100
1320241205203600038103810381038100
1420241205203500038103810381038100
1520241205203400038103810381038100
1620241205203300038103810381038100
1720241205203200038103810381038100
1820241205203100038103810381038100
1920241205203000038103810381038100
2020241205202900038103810381038100
2120241205202800038103810381038100
2220241205202700038103810381038100
2320241205202600038103810381038100
2420241205202500038103810381038100
2520241205202400038103810381038100
2620241205202300038103810381038100
2720241205202200038103810381038100
2820241205202100038103810381038100
2920241205202000038103810381038100
3020241205201900038103810381038100
3120241205201800038103810381038100
3220241205201700038103810381038100
3320241205201600038103810381038100
3420241205201500038103810381038100
3520241205201400038103810381038100
3620241205201300038103810381038100
3720241205201200038103810381038100
3820241205201100038103810381038100
3920241205201000038103810381038100
4020241205200900038103810381038100
4120241205200800038103810381038100
4220241205200700038103810381038100
4320241205200600038103810381038100
4420241205200500038103810381038100
4520241205200400038103810381038100
4620241205200300038103810381038100
4720241205200200038103810381038100
4820241205200100038103810381038100
4920241205200000038103810381038100
5020241205195900038103810381038100
5120241205195800038103810381038100
5220241205195700038103810381038100
5320241205195600038103810381038100
5420241205195500038103810381038100
5520241205195400038103810381038100
5620241205195300038103810381038100
5720241205195200038103810381038100
5820241205195100038103810381038100
5920241205195000038103810381038100
6020241205194900038103810381038100
6120241205194800038103810381038100
6220241205194700038103810381038100
6320241205194600038103810381038100
6420241205194500038103810381038100
6520241205194400038103810381038100
6620241205194300038103810381038100
6720241205194200038103810381038100
6820241205194100038103810381038100
6920241205194000038103810381038100
7020241205193900038103810381038100
7120241205193800038103810381038100
7220241205193700038103810381038100
7320241205193600038103810381038100
7420241205193500038103810381038100
7520241205193400038103810381038100
7620241205193300038103810381038100
7720241205193200038103810381038100
7820241205193100038103810381038100
7920241205193000038103810381038100
8020241205192900038103810381038100
8120241205192800038103810381038100
8220241205192700038103810381038100
8320241205192600038103810381038100
8420241205192500038103810381038100
8520241205192400038103810381038100
8620241205192300038103810381038100
8720241205192200038103810381038100
8820241205192100038103810381038100
8920241205192000038103810381038100
9020241205191900038103810381038100
9120241205191800038103810381038100
9220241205191700038103810381038100
9320241205191600038103810381038100
9420241205191500038103810381038100
9520241205191400038103810381038100
9620241205191300038103810381038100
9720241205191200038103810381038100
9820241205191100038103810381038100
9920241205191000038103810381038100
10020241205190900038103810381038100
10120241205190800038103810381038100
10220241205190700038103810381038100
10320241205190600038103810381038100
10420241205190500038103810381038100
10520241205190400038103810381038100
10620241205190300038103810381038100
10720241205190200038103810381038100
10820241205190100038103810381038100
10920241205190000038103810381038100
11020241205185900038103810381038100
11120241205185800038103810381038100
11220241205185700038103810381038100
11320241205185600038103810381038100
11420241205185500038103810381038100
11520241205185400038103810381038100
11620241205185300038103810381038100
11720241205185200038103810381038100
11820241205185100038103810381038100
11920241205185000038103810381038100
12020241205184900038103810381038100
12120241205184800038103810381038100
12220241205184700038103810381038100
12320241205184600038103810381038100
12420241205184500038103810381038100
12520241205184400038103810381038100
12620241205184300038103810381038100
12720241205184200038103810381038100
12820241205184100038103810381038100
12920241205184000038103810381038100
13020241205183900038103810381038100
13120241205183800038103810381038100
13220241205183700038103810381038100
13320241205183600038103810381038100
13420241205183500038103810381038100
13520241205183400038103810381038100
13620241205183300038103810381038100
13720241205183200038103810381038100
13820241205183100038103810381038100
13920241205183000038103810381038100
14020241205182900038103810381038100
14120241205182800038103810381038100
14220241205182700038103810381038100
14320241205182600038103810381038100
14420241205182500038103810381038100
14520241205182400038103810381038100
14620241205182300038103810381038100
14720241205182200038103810381038100
14820241205182100038103810381038100
14920241205182000038103810381038100
15020241205181900038103810381038100
15120241205181800038103810381038100
15220241205181700038103810381038100
15320241205181600038103810381038100
15420241205181500038103810381038100
15520241205181400038103810381038100
15620241205181300038103810381038100
15720241205181200038103810381038100
15820241205181100038103810381038100
15920241205181000038103810381038100
16020241205180900038103810381038100
16120241205180800038103810381038100
16220241205180700038103810381038100
16320241205180600038103810381038100
16420241205180500038103810381038100
16520241205180400038103810381038100
16620241205180300038103810381038100
16720241205180200038103810381038100
16820241205180100038103810381038100
16920241205180000038103810381038100
17020241205175900038103810381038100
17120241205175800038103810381038100
17220241205175700038103810381038100
17320241205175600038103810381038100
17420241205175500038103810381038100
17520241205175400038103810381038100
17620241205175300038103810381038100
17720241205175200038103810381038100
17820241205175100038103810381038100
17920241205175000038103810381038100
18020241205174900038103810381038100
18120241205174800038103810381038100
18220241205174700038103810381038100
18320241205174600038103810381038100
18420241205174500038103810381038100
18520241205174400038103810381038100
18620241205174300038103810381038100
18720241205174200038103810381038100
18820241205174100038103810381038100
18920241205174000038103810381038100
19020241205173900038103810381038100
19120241205173800038103810381038100
19220241205173700038103810381038100
19320241205173600038103810381038100
19420241205173500038103810381038100
19520241205173400038103810381038100
19620241205173300038103810381038100
19720241205173200038103810381038100
19820241205173100038103810381038100
19920241205173000038103810381038100
20020241205172900038103810381038100
20120241205172800038103810381038100
20220241205172700038103810381038100
20320241205172600038103810381038100
20420241205172500038103810381038100
20520241205172400038103810381038100
20620241205172300038103810381038100
20720241205172200038103810381038100
20820241205172100038103810381038100
20920241205172000038103810381038100
21020241205171900038103810381038100
21120241205171800038103810381038100
21220241205171700038103810381038100
21320241205171600038103810381038100
21420241205171500038103810381038100
21520241205171400038103810381038100
21620241205171300038103810381038100
21720241205171200038103810381038100
21820241205171100038103810381038100
21920241205171000038103810381038100
22020241205170900038103810381038100
22120241205170800038103810381038100
22220241205170700038103810381038100
22320241205170600038103810381038100
22420241205170500038103810381038100
22520241205170400038103810381038100
22620241205170300038103810381038100
22720241205170200038103810381038100
22820241205170100038103810381038100
22920241205170000038103810381038100
23020241205165900038103810381038100
23120241205165800038103810381038100
23220241205165700038103810381038100
23320241205165600038103810381038100
23420241205165500038103810381038100
23520241205165400038103810381038100
23620241205165300038103810381038100
23720241205165200038103810381038100
23820241205165100038103810381038100
23920241205165000038103810381038100
24020241205164900038103810381038100
24120241205164800038103810381038100
24220241205164700038103810381038100
24320241205164600038103810381038100
24420241205164500038103810381038100
24520241205164400038103810381038100
24620241205164300038103810381038100
24720241205164200038103810381038100
24820241205164100038103810381038100
24920241205164000038103810381038100
25020241205163900038103810381038100
25120241205163800038103810381038100
25220241205163700038103810381038100
25320241205163600038103810381038100
25420241205163500038103810381038100
25520241205163400038103810381038100
25620241205163300038103810381038100
25720241205163200038103810381038100
25820241205163100038103810381038100
25920241205163000038103810381038100
26020241205162900038103810381038100
26120241205162800038103810381038100
26220241205162700038103810381038100
26320241205162600038103810381038100
26420241205162500038103810381038100
26520241205162400038103810381038100
26620241205162300038103810381038100
26720241205162200038103810381038100
26820241205162100038103810381038100
26920241205162000038103810381038100
27020241205161900038103810381038100
27120241205161800038103810381038100
27220241205161700038103810381038100
27320241205161600038103810381038100
27420241205161500038103810381038100
27520241205161400038103810381038100
27620241205161300038103810381038100
27720241205161200038103810381038100
27820241205161100038103810381038100
27920241205161000038103810381038100
28020241205160900038103810381038100
28120241205160800038103810381038100
28220241205160700038103810381038100
28320241205160600038103810381038100
28420241205160500038103810381038100
28520241205160400038103810381038100
28620241205160300038103810381038100
28720241205160200038103810381038100
28820241205160100038103810381038100
28920241205160000038103810381038100
29020241205155900038103810381038100
29120241205155800038103810381038100
29220241205155700038103810381038100
29320241205155600038103810381038100
29420241205155500038103810381038100
29520241205155400038103810381038100
29620241205155300038103810381038100
29720241205155200038103810381038100
29820241205155100038103810381038100
29920241205155000038103810381038100
30020241205154900038103810381038100
30120241205154800038103810381038100
30220241205154700038103810381038100
30320241205154600038103810381038100
30420241205154500038103810381038100
30520241205154400038103810381038100
30620241205154300038103810381038100
30720241205154200038103810381038100
30820241205154100038103810381038100
30920241205154000038103810381038100
31020241205153900038103810381038100
31120241205153800038103810381038100
31220241205153700038103810381038100
31320241205153600038103810381038100
31420241205153500038103810381038100
31520241205153400038103810381038100
31620241205153300038103810381038100
31720241205153200038103810381038100
31820241205153100038103810381038100
31920241205153000038103810381038100
32020241205152900038103810381038100
32120241205152800038103810381038100
32220241205152700038103810381038100
32320241205152600038103810381038100
32420241205152500038103810381038100
32520241205152400038103810381038100
32620241205152300038103810381038100
32720241205152200038103810381038100
32820241205152100038103810381038100
32920241205152000038103810381038100
33020241205151900038103810381038100
33120241205151800038103810381038100
33220241205151700038103810381038100
33320241205151600038103810381038100
33420241205151500038103810381038100
33520241205151400038103810381038100
33620241205151300038103810381038100
33720241205151200038103810381038100
33820241205151100038103810381038100
33920241205151000038103810381038100
34020241205150900038103810381038100
34120241205150800038103810381038100
34220241205150700038103810381038100
34320241205150600038103810381038100
34420241205150500038103810381038100
34520241205150400038103810381038100
34620241205150300038103810381038100
34720241205150200038103810381038100
34820241205150100038103810381038100
34920241205150000038103810381038100
35020241205145900038103810381038100
35120241205145800038103810381038100
35220241205145700038103810381038100
35320241205145600038103810381038100
35420241205145500038103810381038100
35520241205145400038103810381038100
35620241205145300038103810381038100
35720241205145200038103810381038100
35820241205145100038103810381038100
35920241205145000038103810381038100
36020241205144900038103810381038100
36120241205144800038103810381038100
36220241205144700038103810381038100
36320241205144600038103810381038100
36420241205144500038103810381038100
36520241205144400038103810381038100
36620241205144300038103810381038100
36720241205144200038103810381038100
36820241205144100038103810381038100
36920241205144000038103810381038100
37020241205143900038103810381038100
37120241205143800038103810381038100
37220241205143700038103810381038100
37320241205143600038103810381038100
37420241205143500038103810381038100
37520241205143400038103810381038100
37620241205143300038103810381038100
37720241205143200038103810381038100
37820241205143100038103810381038100
37920241205143000038103810381038100
38020241205142900038103810381038100
38120241205142800038103810381038100
38220241205142700038103810381038100
38320241205142600038103810381038100
38420241205142500038103810381038100
38520241205142400038103810381038100
38620241205142300038103810381038100
38720241205142200038103810381038100
38820241205142100038103810381038100
38920241205142000038103810381038100
39020241205141900038103810381038100
39120241205141800038103810381038100
39220241205141700038103810381038100
39320241205141600038103810381038100
39420241205141500038103810381038100
39520241205141400038103810381038100
39620241205141300038103810381038100
39720241205141200038103810381038100
39820241205141100038103810381038100
39920241205141000038103810381038100
40020241205140900038103810381038100
40120241205140800038103810381038100
40220241205140700038103810381038100
40320241205140600038103810381038100
40420241205140500038103810381038100
40520241205140400038103810381038100
40620241205140300038103810381038100
40720241205140200038103810381038100
40820241205140100038103810381038100
40920241205140000038103810381038100
41020241205135900038103810381038100
41120241205135800038103810381038100
41220241205135700038103810381038100
41320241205135600038103810381038100
41420241205135500038103810381038100
41520241205135400038103810381038100
41620241205135300038103810381038100
41720241205135200038103810381038100
41820241205135100038103810381038100
41920241205135000038103810381038100
42020241205134900038103810381038100
42120241205134800038103810381038100
42220241205134700038103810381038100
42320241205134600038103810381038100
42420241205134500038103810381038100
42520241205134400038103810381038100
42620241205134300038103810381038100
42720241205134200038103810381038100
42820241205134100038103810381038100
42920241205134000038103810381038100
43020241205133900038103810381038100
43120241205133800038103810381038100
43220241205133700038103810381038100
43320241205133600038103810381038100
43420241205133500038103810381038100
43520241205133400038103810381038100
43620241205133300038103810381038100
43720241205133200038103810381038100
43820241205133100038103810381038100
43920241205133000038103810381038100
44020241205132900038103810381038100
44120241205132800038103810381038100
44220241205132700038103810381038100
44320241205132600038103810381038100
44420241205132500038103810381038100
44520241205132400038103810381038100
44620241205132300038103810381038100
44720241205132200038103810381038100
44820241205132100038103810381038100
44920241205132000038103810381038100
45020241205131900038103810381038100
45120241205131800038103810381038100
45220241205131700038103810381038100
45320241205131600038103810381038100
45420241205131500038103810381038100
45520241205131400038103810381038100
45620241205131300038103810381038100
45720241205131200038103810381038100
45820241205131100038103810381038100
45920241205131000038103810381038100
46020241205130900038103810381038100
46120241205130800038103810381038100
46220241205130700038103810381038100
46320241205130600038103810381038100
46420241205130500038103810381038100
46520241205130400038103810381038100
46620241205130300038103810381038100
46720241205130200038103810381038100
46820241205130100038103810381038100
46920241205130000038103810381038100
47020241205125900038103810381038100
47120241205125800038103810381038100
47220241205125700038103810381038100
47320241205125600038103810381038100
47420241205125500038103810381038100
47520241205125400038103810381038100
47620241205125300038103810381038100
47720241205125200038103810381038100
47820241205125100038103810381038100
47920241205125000038103810381038100
48020241205124900038103810381038100
48120241205124800038103810381038100
48220241205124700038103810381038100
48320241205124600038103810381038100
48420241205124500038103810381038100
48520241205124400038103810381038100
48620241205124300038103810381038100
48720241205124200038103810381038100
48820241205124100038103810381038100
48920241205124000038103810381038100
49020241205123900038103810381038100
49120241205123800038103810381038100
49220241205123700038103810381038100
49320241205123600038103810381038100
49420241205123500038103810381038100
49520241205123400038103810381038100
49620241205123300038103810381038100
49720241205123200038103810381038100
49820241205123100038103810381038100
49920241205123000038103810381038100
50020241205122900038103810381038100
50120241205122800038103810381038100
50220241205122700038103810381038100
50320241205122600038103810381038100
50420241205122500038103810381038100
50520241205122400038103810381038100
50620241205122300038103810381038100
50720241205122200038103810381038100
50820241205122100038103810381038100
50920241205122000038103810381038100
51020241205121900038103810381038100
51120241205121800038103810381038100
51220241205121700038103810381038100
51320241205121600038103810381038100
51420241205121500038103810381038100
51520241205121400038103810381038100
51620241205121300038103810381038100
51720241205121200038103810381038100
51820241205121100038103810381038100
51920241205121000038103810381038100
52020241205120900038103810381038100
52120241205120800038103810381038100
52220241205120700038103810381038100
52320241205120600038103810381038100
52420241205120500038103810381038100
52520241205120400038103810381038100
52620241205120300038103810381038100
52720241205120200038103810381038100
52820241205120100038103810381038100
52920241205120000038103810381038100
53020241205115900038103810381038100
53120241205115800038103810381038100
53220241205115700038103810381038100
53320241205115600038103810381038100
53420241205115500038103810381038100
53520241205115400038103810381038100
53620241205115300038103810381038100
53720241205115200038103810381038100
53820241205115100038103810381038100
53920241205115000038103810381038100
54020241205114900038103810381038100
54120241205114800038103810381038100
54220241205114700038103810381038100
54320241205114600038103810381038100
54420241205114500038103810381038100
54520241205114400038103810381038100
54620241205114300038103810381038100
54720241205114200038103810381038100
54820241205114100038103810381038100
54920241205114000038103810381038100
55020241205113900038103810381038100
55120241205113800038103810381038100
55220241205113700038103810381038100
55320241205113600038103810381038100
55420241205113500038103810381038100
55520241205113400038103810381038100
55620241205113300038103810381038100
55720241205113200038103810381038100
55820241205113100038103810381038100
55920241205113000038103810381038100
56020241205112900038103810381038100
56120241205112800038103810381038100
56220241205112700038103810381038100
56320241205112600038103810381038100
56420241205112500038103810381038100
56520241205112400038103810381038100
56620241205112300038103810381038100
56720241205112200038103810381038100
56820241205112100038103810381038100
56920241205112000038103810381038100
57020241205111900038103810381038100
57120241205111800038103810381038100
57220241205111700038103810381038100
57320241205111600038103810381038100
57420241205111500038103810381038100
57520241205111400038103810381038100
57620241205111300038103810381038100
57720241205111200038103810381038100
57820241205111100038103810381038100
57920241205111000038103810381038100
58020241205110900038103810381038100
58120241205110800038103810381038100
58220241205110700038103810381038100
58320241205110600038103810381038100
58420241205110500038103810381038100
58520241205110400038103810381038100
58620241205110300038103810381038100
58720241205110200038103810381038100
58820241205110100038103810381038100
58920241205110000038103810381038100
59020241205105900038103810381038100
59120241205105800038103810381038100
59220241205105700038103810381038100
59320241205105600038103810381038100
59420241205105500038103810381038100
59520241205105400038103810381038100
59620241205105300038103810381038100
59720241205105200038103810381038100
59820241205105100038103810381038100
59920241205105000038103810381038100
60020241205104900038103810381038100
60120241205104800038103810381038100
60220241205104700038103810381038100
60320241205104600038103810381038100
60420241205104500038103810381038100
60520241205104400038103810381038100
60620241205104300038103810381038100
60720241205104200038103810381038100
60820241205104100038103810381038100
60920241205104000038103810381038100
61020241205103900038103810381038100
61120241205103800038103810381038100
61220241205103700038103810381038100
61320241205103600038103810381038100
61420241205103500038103810381038100
61520241205103400038103810381038100
61620241205103300038103810381038100
61720241205103200038103810381038100
61820241205103100038103810381038100
61920241205103000038103810381038100
62020241205102900038103810381038100
62120241205102800038103810381038100
62220241205102700038103810381038100
62320241205102600038103810381038100
62420241205102500038103810381038100
62520241205102400038103810381038100
62620241205102300038103810381038100
62720241205102200038103810381038100
62820241205102100038103810381038100
62920241205102000038103810381038100
63020241205101900038103810381038100
63120241205101800038103810381038100
63220241205101700038103810381038100
63320241205101600038103810381038100
63420241205101500038103810381038100
63520241205101400038103810381038100
63620241205101300038103810381038100
63720241205101200038103810381038100
63820241205101100038103810381038100
63920241205101000038103810381038100
64020241205100900038103810381038100
64120241205100800038103810381038100
64220241205100700038103810381038100
64320241205100600038103810381038100
64420241205100500038103810381038100
64520241205100400038103810381038100
64620241205100300038103810381038100
64720241205100200038103810381038100
64820241205100100038103810381038100
64920241205100000038103810381038100
65020241205095900038103810381038100
65120241205095800038103810381038100
65220241205095700038103810381038100
65320241205095600038103810381038100
65420241205095500038103810381038100
65520241205095400038103810381038100
65620241205095300038103810381038100
65720241205095200038103810381038100
65820241205095100038103810381038100
65920241205095000038103810381038100
66020241205094900038103810381038100
66120241205094800038103810381038100
66220241205094700038103810381038100
66320241205094600038103810381038100
66420241205094500038103810381038100
66520241205094400038103810381038100
66620241205094300038103810381038100
66720241205094200038103810381038100
66820241205094100038103810381038100
66920241205094000038103810381038100
67020241205093900038103810381038100
67120241205093800038103810381038100
67220241205093700038103810381038100
67320241205093600038103810381038100
67420241205093500038103810381038100
67520241205093400038103810381038100
67620241205093300038103810381038100
67720241205093200038103810381038100
67820241205093100038103810381038100
67920241205093000038103810381038100
68020241205092900038103810381038100
68120241205092800038103810381038100
68220241205092700038103810381038100
68320241205092600038103810381038100
68420241205092500038103810381038100
68520241205092400038103810381038100
68620241205092300038103810381038100
68720241205092200038103810381038100
68820241205092100038103810381038100
68920241205092000038103810381038100
69020241205091900038103810381038100
69120241205091800038103810381038100
69220241205091700038103810381038100
69320241205091600038103810381038100
69420241205091500038103810381038100
69520241205091400038103810381038100
69620241205091300038103810381038100
69720241205091200038103810381038100
69820241205091100038103810381038100
69920241205091000038103810381038100
70020241205090900038103810381038100
70120241205090800038103810381038100
70220241205090700038103810381038100
70320241205090600038103810381038100
70420241205090500038103810381038100
70520241205090400038103810381038100
70620241205090300038103810381038100
70720241205090200038103810381038100
70820241205090100038103810381038100
70920241205090000038103810381038100