Files
KissMeData/217620/min/candle-20241210.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241210204800038103810381038100
320241210204700038103810381038100
420241210204600038103810381038100
520241210204500038103810381038100
620241210204400038103810381038100
720241210204300038103810381038100
820241210204200038103810381038100
920241210204100038103810381038100
1020241210204000038103810381038100
1120241210203900038103810381038100
1220241210203800038103810381038100
1320241210203700038103810381038100
1420241210203600038103810381038100
1520241210203500038103810381038100
1620241210203400038103810381038100
1720241210203300038103810381038100
1820241210203200038103810381038100
1920241210203100038103810381038100
2020241210203000038103810381038100
2120241210202900038103810381038100
2220241210202800038103810381038100
2320241210202700038103810381038100
2420241210202600038103810381038100
2520241210202500038103810381038100
2620241210202400038103810381038100
2720241210202300038103810381038100
2820241210202200038103810381038100
2920241210202100038103810381038100
3020241210202000038103810381038100
3120241210201900038103810381038100
3220241210201800038103810381038100
3320241210201700038103810381038100
3420241210201600038103810381038100
3520241210201500038103810381038100
3620241210201400038103810381038100
3720241210201300038103810381038100
3820241210201200038103810381038100
3920241210201100038103810381038100
4020241210201000038103810381038100
4120241210200900038103810381038100
4220241210200800038103810381038100
4320241210200700038103810381038100
4420241210200600038103810381038100
4520241210200500038103810381038100
4620241210200400038103810381038100
4720241210200300038103810381038100
4820241210200200038103810381038100
4920241210200100038103810381038100
5020241210200000038103810381038100
5120241210195900038103810381038100
5220241210195800038103810381038100
5320241210195700038103810381038100
5420241210195600038103810381038100
5520241210195500038103810381038100
5620241210195400038103810381038100
5720241210195300038103810381038100
5820241210195200038103810381038100
5920241210195100038103810381038100
6020241210195000038103810381038100
6120241210194900038103810381038100
6220241210194800038103810381038100
6320241210194700038103810381038100
6420241210194600038103810381038100
6520241210194500038103810381038100
6620241210194400038103810381038100
6720241210194300038103810381038100
6820241210194200038103810381038100
6920241210194100038103810381038100
7020241210194000038103810381038100
7120241210193900038103810381038100
7220241210193800038103810381038100
7320241210193700038103810381038100
7420241210193600038103810381038100
7520241210193500038103810381038100
7620241210193400038103810381038100
7720241210193300038103810381038100
7820241210193200038103810381038100
7920241210193100038103810381038100
8020241210193000038103810381038100
8120241210192900038103810381038100
8220241210192800038103810381038100
8320241210192700038103810381038100
8420241210192600038103810381038100
8520241210192500038103810381038100
8620241210192400038103810381038100
8720241210192300038103810381038100
8820241210192200038103810381038100
8920241210192100038103810381038100
9020241210192000038103810381038100
9120241210191900038103810381038100
9220241210191800038103810381038100
9320241210191700038103810381038100
9420241210191600038103810381038100
9520241210191500038103810381038100
9620241210191400038103810381038100
9720241210191300038103810381038100
9820241210191200038103810381038100
9920241210191100038103810381038100
10020241210191000038103810381038100
10120241210190900038103810381038100
10220241210190800038103810381038100
10320241210190700038103810381038100
10420241210190600038103810381038100
10520241210190500038103810381038100
10620241210190400038103810381038100
10720241210190300038103810381038100
10820241210190200038103810381038100
10920241210190100038103810381038100
11020241210190000038103810381038100
11120241210185900038103810381038100
11220241210185800038103810381038100
11320241210185700038103810381038100
11420241210185600038103810381038100
11520241210185500038103810381038100
11620241210185400038103810381038100
11720241210185300038103810381038100
11820241210185200038103810381038100
11920241210185100038103810381038100
12020241210185000038103810381038100
12120241210184900038103810381038100
12220241210184800038103810381038100
12320241210184700038103810381038100
12420241210184600038103810381038100
12520241210184500038103810381038100
12620241210184400038103810381038100
12720241210184300038103810381038100
12820241210184200038103810381038100
12920241210184100038103810381038100
13020241210184000038103810381038100
13120241210183900038103810381038100
13220241210183800038103810381038100
13320241210183700038103810381038100
13420241210183600038103810381038100
13520241210183500038103810381038100
13620241210183400038103810381038100
13720241210183300038103810381038100
13820241210183200038103810381038100
13920241210183100038103810381038100
14020241210183000038103810381038100
14120241210182900038103810381038100
14220241210182800038103810381038100
14320241210182700038103810381038100
14420241210182600038103810381038100
14520241210182500038103810381038100
14620241210182400038103810381038100
14720241210182300038103810381038100
14820241210182200038103810381038100
14920241210182100038103810381038100
15020241210182000038103810381038100
15120241210181900038103810381038100
15220241210181800038103810381038100
15320241210181700038103810381038100
15420241210181600038103810381038100
15520241210181500038103810381038100
15620241210181400038103810381038100
15720241210181300038103810381038100
15820241210181200038103810381038100
15920241210181100038103810381038100
16020241210181000038103810381038100
16120241210180900038103810381038100
16220241210180800038103810381038100
16320241210180700038103810381038100
16420241210180600038103810381038100
16520241210180500038103810381038100
16620241210180400038103810381038100
16720241210180300038103810381038100
16820241210180200038103810381038100
16920241210180100038103810381038100
17020241210180000038103810381038100
17120241210175900038103810381038100
17220241210175800038103810381038100
17320241210175700038103810381038100
17420241210175600038103810381038100
17520241210175500038103810381038100
17620241210175400038103810381038100
17720241210175300038103810381038100
17820241210175200038103810381038100
17920241210175100038103810381038100
18020241210175000038103810381038100
18120241210174900038103810381038100
18220241210174800038103810381038100
18320241210174700038103810381038100
18420241210174600038103810381038100
18520241210174500038103810381038100
18620241210174400038103810381038100
18720241210174300038103810381038100
18820241210174200038103810381038100
18920241210174100038103810381038100
19020241210174000038103810381038100
19120241210173900038103810381038100
19220241210173800038103810381038100
19320241210173700038103810381038100
19420241210173600038103810381038100
19520241210173500038103810381038100
19620241210173400038103810381038100
19720241210173300038103810381038100
19820241210173200038103810381038100
19920241210173100038103810381038100
20020241210173000038103810381038100
20120241210172900038103810381038100
20220241210172800038103810381038100
20320241210172700038103810381038100
20420241210172600038103810381038100
20520241210172500038103810381038100
20620241210172400038103810381038100
20720241210172300038103810381038100
20820241210172200038103810381038100
20920241210172100038103810381038100
21020241210172000038103810381038100
21120241210171900038103810381038100
21220241210171800038103810381038100
21320241210171700038103810381038100
21420241210171600038103810381038100
21520241210171500038103810381038100
21620241210171400038103810381038100
21720241210171300038103810381038100
21820241210171200038103810381038100
21920241210171100038103810381038100
22020241210171000038103810381038100
22120241210170900038103810381038100
22220241210170800038103810381038100
22320241210170700038103810381038100
22420241210170600038103810381038100
22520241210170500038103810381038100
22620241210170400038103810381038100
22720241210170300038103810381038100
22820241210170200038103810381038100
22920241210170100038103810381038100
23020241210170000038103810381038100
23120241210165900038103810381038100
23220241210165800038103810381038100
23320241210165700038103810381038100
23420241210165600038103810381038100
23520241210165500038103810381038100
23620241210165400038103810381038100
23720241210165300038103810381038100
23820241210165200038103810381038100
23920241210165100038103810381038100
24020241210165000038103810381038100
24120241210164900038103810381038100
24220241210164800038103810381038100
24320241210164700038103810381038100
24420241210164600038103810381038100
24520241210164500038103810381038100
24620241210164400038103810381038100
24720241210164300038103810381038100
24820241210164200038103810381038100
24920241210164100038103810381038100
25020241210164000038103810381038100
25120241210163900038103810381038100
25220241210163800038103810381038100
25320241210163700038103810381038100
25420241210163600038103810381038100
25520241210163500038103810381038100
25620241210163400038103810381038100
25720241210163300038103810381038100
25820241210163200038103810381038100
25920241210163100038103810381038100
26020241210163000038103810381038100
26120241210162900038103810381038100
26220241210162800038103810381038100
26320241210162700038103810381038100
26420241210162600038103810381038100
26520241210162500038103810381038100
26620241210162400038103810381038100
26720241210162300038103810381038100
26820241210162200038103810381038100
26920241210162100038103810381038100
27020241210162000038103810381038100
27120241210161900038103810381038100
27220241210161800038103810381038100
27320241210161700038103810381038100
27420241210161600038103810381038100
27520241210161500038103810381038100
27620241210161400038103810381038100
27720241210161300038103810381038100
27820241210161200038103810381038100
27920241210161100038103810381038100
28020241210161000038103810381038100
28120241210160900038103810381038100
28220241210160800038103810381038100
28320241210160700038103810381038100
28420241210160600038103810381038100
28520241210160500038103810381038100
28620241210160400038103810381038100
28720241210160300038103810381038100
28820241210160200038103810381038100
28920241210160100038103810381038100
29020241210160000038103810381038100
29120241210155900038103810381038100
29220241210155800038103810381038100
29320241210155700038103810381038100
29420241210155600038103810381038100
29520241210155500038103810381038100
29620241210155400038103810381038100
29720241210155300038103810381038100
29820241210155200038103810381038100
29920241210155100038103810381038100
30020241210155000038103810381038100
30120241210154900038103810381038100
30220241210154800038103810381038100
30320241210154700038103810381038100
30420241210154600038103810381038100
30520241210154500038103810381038100
30620241210154400038103810381038100
30720241210154300038103810381038100
30820241210154200038103810381038100
30920241210154100038103810381038100
31020241210154000038103810381038100
31120241210153900038103810381038100
31220241210153800038103810381038100
31320241210153700038103810381038100
31420241210153600038103810381038100
31520241210153500038103810381038100
31620241210153400038103810381038100
31720241210153300038103810381038100
31820241210153200038103810381038100
31920241210153100038103810381038100
32020241210153000038103810381038100
32120241210152900038103810381038100
32220241210152800038103810381038100
32320241210152700038103810381038100
32420241210152600038103810381038100
32520241210152500038103810381038100
32620241210152400038103810381038100
32720241210152300038103810381038100
32820241210152200038103810381038100
32920241210152100038103810381038100
33020241210152000038103810381038100
33120241210151900038103810381038100
33220241210151800038103810381038100
33320241210151700038103810381038100
33420241210151600038103810381038100
33520241210151500038103810381038100
33620241210151400038103810381038100
33720241210151300038103810381038100
33820241210151200038103810381038100
33920241210151100038103810381038100
34020241210151000038103810381038100
34120241210150900038103810381038100
34220241210150800038103810381038100
34320241210150700038103810381038100
34420241210150600038103810381038100
34520241210150500038103810381038100
34620241210150400038103810381038100
34720241210150300038103810381038100
34820241210150200038103810381038100
34920241210150100038103810381038100
35020241210150000038103810381038100
35120241210145900038103810381038100
35220241210145800038103810381038100
35320241210145700038103810381038100
35420241210145600038103810381038100
35520241210145500038103810381038100
35620241210145400038103810381038100
35720241210145300038103810381038100
35820241210145200038103810381038100
35920241210145100038103810381038100
36020241210145000038103810381038100
36120241210144900038103810381038100
36220241210144800038103810381038100
36320241210144700038103810381038100
36420241210144600038103810381038100
36520241210144500038103810381038100
36620241210144400038103810381038100
36720241210144300038103810381038100
36820241210144200038103810381038100
36920241210144100038103810381038100
37020241210144000038103810381038100
37120241210143900038103810381038100
37220241210143800038103810381038100
37320241210143700038103810381038100
37420241210143600038103810381038100
37520241210143500038103810381038100
37620241210143400038103810381038100
37720241210143300038103810381038100
37820241210143200038103810381038100
37920241210143100038103810381038100
38020241210143000038103810381038100
38120241210142900038103810381038100
38220241210142800038103810381038100
38320241210142700038103810381038100
38420241210142600038103810381038100
38520241210142500038103810381038100
38620241210142400038103810381038100
38720241210142300038103810381038100
38820241210142200038103810381038100
38920241210142100038103810381038100
39020241210142000038103810381038100
39120241210141900038103810381038100
39220241210141800038103810381038100
39320241210141700038103810381038100
39420241210141600038103810381038100
39520241210141500038103810381038100
39620241210141400038103810381038100
39720241210141300038103810381038100
39820241210141200038103810381038100
39920241210141100038103810381038100
40020241210141000038103810381038100
40120241210140900038103810381038100
40220241210140800038103810381038100
40320241210140700038103810381038100
40420241210140600038103810381038100
40520241210140500038103810381038100
40620241210140400038103810381038100
40720241210140300038103810381038100
40820241210140200038103810381038100
40920241210140100038103810381038100
41020241210140000038103810381038100
41120241210135900038103810381038100
41220241210135800038103810381038100
41320241210135700038103810381038100
41420241210135600038103810381038100
41520241210135500038103810381038100
41620241210135400038103810381038100
41720241210135300038103810381038100
41820241210135200038103810381038100
41920241210135100038103810381038100
42020241210135000038103810381038100
42120241210134900038103810381038100
42220241210134800038103810381038100
42320241210134700038103810381038100
42420241210134600038103810381038100
42520241210134500038103810381038100
42620241210134400038103810381038100
42720241210134300038103810381038100
42820241210134200038103810381038100
42920241210134100038103810381038100
43020241210134000038103810381038100
43120241210133900038103810381038100
43220241210133800038103810381038100
43320241210133700038103810381038100
43420241210133600038103810381038100
43520241210133500038103810381038100
43620241210133400038103810381038100
43720241210133300038103810381038100
43820241210133200038103810381038100
43920241210133100038103810381038100
44020241210133000038103810381038100
44120241210132900038103810381038100
44220241210132800038103810381038100
44320241210132700038103810381038100
44420241210132600038103810381038100
44520241210132500038103810381038100
44620241210132400038103810381038100
44720241210132300038103810381038100
44820241210132200038103810381038100
44920241210132100038103810381038100
45020241210132000038103810381038100
45120241210131900038103810381038100
45220241210131800038103810381038100
45320241210131700038103810381038100
45420241210131600038103810381038100
45520241210131500038103810381038100
45620241210131400038103810381038100
45720241210131300038103810381038100
45820241210131200038103810381038100
45920241210131100038103810381038100
46020241210131000038103810381038100
46120241210130900038103810381038100
46220241210130800038103810381038100
46320241210130700038103810381038100
46420241210130600038103810381038100
46520241210130500038103810381038100
46620241210130400038103810381038100
46720241210130300038103810381038100
46820241210130200038103810381038100
46920241210130100038103810381038100
47020241210130000038103810381038100
47120241210125900038103810381038100
47220241210125800038103810381038100
47320241210125700038103810381038100
47420241210125600038103810381038100
47520241210125500038103810381038100
47620241210125400038103810381038100
47720241210125300038103810381038100
47820241210125200038103810381038100
47920241210125100038103810381038100
48020241210125000038103810381038100
48120241210124900038103810381038100
48220241210124800038103810381038100
48320241210124700038103810381038100
48420241210124600038103810381038100
48520241210124500038103810381038100
48620241210124400038103810381038100
48720241210124300038103810381038100
48820241210124200038103810381038100
48920241210124100038103810381038100
49020241210124000038103810381038100
49120241210123900038103810381038100
49220241210123800038103810381038100
49320241210123700038103810381038100
49420241210123600038103810381038100
49520241210123500038103810381038100
49620241210123400038103810381038100
49720241210123300038103810381038100
49820241210123200038103810381038100
49920241210123100038103810381038100
50020241210123000038103810381038100
50120241210122900038103810381038100
50220241210122800038103810381038100
50320241210122700038103810381038100
50420241210122600038103810381038100
50520241210122500038103810381038100
50620241210122400038103810381038100
50720241210122300038103810381038100
50820241210122200038103810381038100
50920241210122100038103810381038100
51020241210122000038103810381038100
51120241210121900038103810381038100
51220241210121800038103810381038100
51320241210121700038103810381038100
51420241210121600038103810381038100
51520241210121500038103810381038100
51620241210121400038103810381038100
51720241210121300038103810381038100
51820241210121200038103810381038100
51920241210121100038103810381038100
52020241210121000038103810381038100
52120241210120900038103810381038100
52220241210120800038103810381038100
52320241210120700038103810381038100
52420241210120600038103810381038100
52520241210120500038103810381038100
52620241210120400038103810381038100
52720241210120300038103810381038100
52820241210120200038103810381038100
52920241210120100038103810381038100
53020241210120000038103810381038100
53120241210115900038103810381038100
53220241210115800038103810381038100
53320241210115700038103810381038100
53420241210115600038103810381038100
53520241210115500038103810381038100
53620241210115400038103810381038100
53720241210115300038103810381038100
53820241210115200038103810381038100
53920241210115100038103810381038100
54020241210115000038103810381038100
54120241210114900038103810381038100
54220241210114800038103810381038100
54320241210114700038103810381038100
54420241210114600038103810381038100
54520241210114500038103810381038100
54620241210114400038103810381038100
54720241210114300038103810381038100
54820241210114200038103810381038100
54920241210114100038103810381038100
55020241210114000038103810381038100
55120241210113900038103810381038100
55220241210113800038103810381038100
55320241210113700038103810381038100
55420241210113600038103810381038100
55520241210113500038103810381038100
55620241210113400038103810381038100
55720241210113300038103810381038100
55820241210113200038103810381038100
55920241210113100038103810381038100
56020241210113000038103810381038100
56120241210112900038103810381038100
56220241210112800038103810381038100
56320241210112700038103810381038100
56420241210112600038103810381038100
56520241210112500038103810381038100
56620241210112400038103810381038100
56720241210112300038103810381038100
56820241210112200038103810381038100
56920241210112100038103810381038100
57020241210112000038103810381038100
57120241210111900038103810381038100
57220241210111800038103810381038100
57320241210111700038103810381038100
57420241210111600038103810381038100
57520241210111500038103810381038100
57620241210111400038103810381038100
57720241210111300038103810381038100
57820241210111200038103810381038100
57920241210111100038103810381038100
58020241210111000038103810381038100
58120241210110900038103810381038100
58220241210110800038103810381038100
58320241210110700038103810381038100
58420241210110600038103810381038100
58520241210110500038103810381038100
58620241210110400038103810381038100
58720241210110300038103810381038100
58820241210110200038103810381038100
58920241210110100038103810381038100
59020241210110000038103810381038100
59120241210105900038103810381038100
59220241210105800038103810381038100
59320241210105700038103810381038100
59420241210105600038103810381038100
59520241210105500038103810381038100
59620241210105400038103810381038100
59720241210105300038103810381038100
59820241210105200038103810381038100
59920241210105100038103810381038100
60020241210105000038103810381038100
60120241210104900038103810381038100
60220241210104800038103810381038100
60320241210104700038103810381038100
60420241210104600038103810381038100
60520241210104500038103810381038100
60620241210104400038103810381038100
60720241210104300038103810381038100
60820241210104200038103810381038100
60920241210104100038103810381038100
61020241210104000038103810381038100
61120241210103900038103810381038100
61220241210103800038103810381038100
61320241210103700038103810381038100
61420241210103600038103810381038100
61520241210103500038103810381038100
61620241210103400038103810381038100
61720241210103300038103810381038100
61820241210103200038103810381038100
61920241210103100038103810381038100
62020241210103000038103810381038100
62120241210102900038103810381038100
62220241210102800038103810381038100
62320241210102700038103810381038100
62420241210102600038103810381038100
62520241210102500038103810381038100
62620241210102400038103810381038100
62720241210102300038103810381038100
62820241210102200038103810381038100
62920241210102100038103810381038100
63020241210102000038103810381038100
63120241210101900038103810381038100
63220241210101800038103810381038100
63320241210101700038103810381038100
63420241210101600038103810381038100
63520241210101500038103810381038100
63620241210101400038103810381038100
63720241210101300038103810381038100
63820241210101200038103810381038100
63920241210101100038103810381038100
64020241210101000038103810381038100
64120241210100900038103810381038100
64220241210100800038103810381038100
64320241210100700038103810381038100
64420241210100600038103810381038100
64520241210100500038103810381038100
64620241210100400038103810381038100
64720241210100300038103810381038100
64820241210100200038103810381038100
64920241210100100038103810381038100
65020241210100000038103810381038100
65120241210095900038103810381038100
65220241210095800038103810381038100
65320241210095700038103810381038100
65420241210095600038103810381038100
65520241210095500038103810381038100
65620241210095400038103810381038100
65720241210095300038103810381038100
65820241210095200038103810381038100
65920241210095100038103810381038100
66020241210095000038103810381038100
66120241210094900038103810381038100
66220241210094800038103810381038100
66320241210094700038103810381038100
66420241210094600038103810381038100
66520241210094500038103810381038100
66620241210094400038103810381038100
66720241210094300038103810381038100
66820241210094200038103810381038100
66920241210094100038103810381038100
67020241210094000038103810381038100
67120241210093900038103810381038100
67220241210093800038103810381038100
67320241210093700038103810381038100
67420241210093600038103810381038100
67520241210093500038103810381038100
67620241210093400038103810381038100
67720241210093300038103810381038100
67820241210093200038103810381038100
67920241210093100038103810381038100
68020241210093000038103810381038100
68120241210092900038103810381038100
68220241210092800038103810381038100
68320241210092700038103810381038100
68420241210092600038103810381038100
68520241210092500038103810381038100
68620241210092400038103810381038100
68720241210092300038103810381038100
68820241210092200038103810381038100
68920241210092100038103810381038100
69020241210092000038103810381038100
69120241210091900038103810381038100
69220241210091800038103810381038100
69320241210091700038103810381038100
69420241210091600038103810381038100
69520241210091500038103810381038100
69620241210091400038103810381038100
69720241210091300038103810381038100
69820241210091200038103810381038100
69920241210091100038103810381038100
70020241210091000038103810381038100
70120241210090900038103810381038100
70220241210090800038103810381038100
70320241210090700038103810381038100
70420241210090600038103810381038100
70520241210090500038103810381038100
70620241210090400038103810381038100
70720241210090300038103810381038100
70820241210090200038103810381038100
70920241210090100038103810381038100
71020241210090000038103810381038100