Files
KissMeData/217620/min/candle-20241202.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241202204800038103810381038100
320241202204700038103810381038100
420241202204600038103810381038100
520241202204500038103810381038100
620241202204400038103810381038100
720241202204300038103810381038100
820241202204200038103810381038100
920241202204100038103810381038100
1020241202204000038103810381038100
1120241202203900038103810381038100
1220241202203800038103810381038100
1320241202203700038103810381038100
1420241202203600038103810381038100
1520241202203500038103810381038100
1620241202203400038103810381038100
1720241202203300038103810381038100
1820241202203200038103810381038100
1920241202203100038103810381038100
2020241202203000038103810381038100
2120241202202900038103810381038100
2220241202202800038103810381038100
2320241202202700038103810381038100
2420241202202600038103810381038100
2520241202202500038103810381038100
2620241202202400038103810381038100
2720241202202300038103810381038100
2820241202202200038103810381038100
2920241202202100038103810381038100
3020241202202000038103810381038100
3120241202201900038103810381038100
3220241202201800038103810381038100
3320241202201700038103810381038100
3420241202201600038103810381038100
3520241202201500038103810381038100
3620241202201400038103810381038100
3720241202201300038103810381038100
3820241202201200038103810381038100
3920241202201100038103810381038100
4020241202201000038103810381038100
4120241202200900038103810381038100
4220241202200800038103810381038100
4320241202200700038103810381038100
4420241202200600038103810381038100
4520241202200500038103810381038100
4620241202200400038103810381038100
4720241202200300038103810381038100
4820241202200200038103810381038100
4920241202200100038103810381038100
5020241202200000038103810381038100
5120241202195900038103810381038100
5220241202195800038103810381038100
5320241202195700038103810381038100
5420241202195600038103810381038100
5520241202195500038103810381038100
5620241202195400038103810381038100
5720241202195300038103810381038100
5820241202195200038103810381038100
5920241202195100038103810381038100
6020241202195000038103810381038100
6120241202194900038103810381038100
6220241202194800038103810381038100
6320241202194700038103810381038100
6420241202194600038103810381038100
6520241202194500038103810381038100
6620241202194400038103810381038100
6720241202194300038103810381038100
6820241202194200038103810381038100
6920241202194100038103810381038100
7020241202194000038103810381038100
7120241202193900038103810381038100
7220241202193800038103810381038100
7320241202193700038103810381038100
7420241202193600038103810381038100
7520241202193500038103810381038100
7620241202193400038103810381038100
7720241202193300038103810381038100
7820241202193200038103810381038100
7920241202193100038103810381038100
8020241202193000038103810381038100
8120241202192900038103810381038100
8220241202192800038103810381038100
8320241202192700038103810381038100
8420241202192600038103810381038100
8520241202192500038103810381038100
8620241202192400038103810381038100
8720241202192300038103810381038100
8820241202192200038103810381038100
8920241202192100038103810381038100
9020241202192000038103810381038100
9120241202191900038103810381038100
9220241202191800038103810381038100
9320241202191700038103810381038100
9420241202191600038103810381038100
9520241202191500038103810381038100
9620241202191400038103810381038100
9720241202191300038103810381038100
9820241202191200038103810381038100
9920241202191100038103810381038100
10020241202191000038103810381038100
10120241202190900038103810381038100
10220241202190800038103810381038100
10320241202190700038103810381038100
10420241202190600038103810381038100
10520241202190500038103810381038100
10620241202190400038103810381038100
10720241202190300038103810381038100
10820241202190200038103810381038100
10920241202190100038103810381038100
11020241202190000038103810381038100
11120241202185900038103810381038100
11220241202185800038103810381038100
11320241202185700038103810381038100
11420241202185600038103810381038100
11520241202185500038103810381038100
11620241202185400038103810381038100
11720241202185300038103810381038100
11820241202185200038103810381038100
11920241202185100038103810381038100
12020241202185000038103810381038100
12120241202184900038103810381038100
12220241202184800038103810381038100
12320241202184700038103810381038100
12420241202184600038103810381038100
12520241202184500038103810381038100
12620241202184400038103810381038100
12720241202184300038103810381038100
12820241202184200038103810381038100
12920241202184100038103810381038100
13020241202184000038103810381038100
13120241202183900038103810381038100
13220241202183800038103810381038100
13320241202183700038103810381038100
13420241202183600038103810381038100
13520241202183500038103810381038100
13620241202183400038103810381038100
13720241202183300038103810381038100
13820241202183200038103810381038100
13920241202183100038103810381038100
14020241202183000038103810381038100
14120241202182900038103810381038100
14220241202182800038103810381038100
14320241202182700038103810381038100
14420241202182600038103810381038100
14520241202182500038103810381038100
14620241202182400038103810381038100
14720241202182300038103810381038100
14820241202182200038103810381038100
14920241202182100038103810381038100
15020241202182000038103810381038100
15120241202181900038103810381038100
15220241202181800038103810381038100
15320241202181700038103810381038100
15420241202181600038103810381038100
15520241202181500038103810381038100
15620241202181400038103810381038100
15720241202181300038103810381038100
15820241202181200038103810381038100
15920241202181100038103810381038100
16020241202181000038103810381038100
16120241202180900038103810381038100
16220241202180800038103810381038100
16320241202180700038103810381038100
16420241202180600038103810381038100
16520241202180500038103810381038100
16620241202180400038103810381038100
16720241202180300038103810381038100
16820241202180200038103810381038100
16920241202180100038103810381038100
17020241202180000038103810381038100
17120241202175900038103810381038100
17220241202175800038103810381038100
17320241202175700038103810381038100
17420241202175600038103810381038100
17520241202175500038103810381038100
17620241202175400038103810381038100
17720241202175300038103810381038100
17820241202175200038103810381038100
17920241202175100038103810381038100
18020241202175000038103810381038100
18120241202174900038103810381038100
18220241202174800038103810381038100
18320241202174700038103810381038100
18420241202174600038103810381038100
18520241202174500038103810381038100
18620241202174400038103810381038100
18720241202174300038103810381038100
18820241202174200038103810381038100
18920241202174100038103810381038100
19020241202174000038103810381038100
19120241202173900038103810381038100
19220241202173800038103810381038100
19320241202173700038103810381038100
19420241202173600038103810381038100
19520241202173500038103810381038100
19620241202173400038103810381038100
19720241202173300038103810381038100
19820241202173200038103810381038100
19920241202173100038103810381038100
20020241202173000038103810381038100
20120241202172900038103810381038100
20220241202172800038103810381038100
20320241202172700038103810381038100
20420241202172600038103810381038100
20520241202172500038103810381038100
20620241202172400038103810381038100
20720241202172300038103810381038100
20820241202172200038103810381038100
20920241202172100038103810381038100
21020241202172000038103810381038100
21120241202171900038103810381038100
21220241202171800038103810381038100
21320241202171700038103810381038100
21420241202171600038103810381038100
21520241202171500038103810381038100
21620241202171400038103810381038100
21720241202171300038103810381038100
21820241202171200038103810381038100
21920241202171100038103810381038100
22020241202171000038103810381038100
22120241202170900038103810381038100
22220241202170800038103810381038100
22320241202170700038103810381038100
22420241202170600038103810381038100
22520241202170500038103810381038100
22620241202170400038103810381038100
22720241202170300038103810381038100
22820241202170200038103810381038100
22920241202170100038103810381038100
23020241202170000038103810381038100
23120241202165900038103810381038100
23220241202165800038103810381038100
23320241202165700038103810381038100
23420241202165600038103810381038100
23520241202165500038103810381038100
23620241202165400038103810381038100
23720241202165300038103810381038100
23820241202165200038103810381038100
23920241202165100038103810381038100
24020241202165000038103810381038100
24120241202164900038103810381038100
24220241202164800038103810381038100
24320241202164700038103810381038100
24420241202164600038103810381038100
24520241202164500038103810381038100
24620241202164400038103810381038100
24720241202164300038103810381038100
24820241202164200038103810381038100
24920241202164100038103810381038100
25020241202164000038103810381038100
25120241202163900038103810381038100
25220241202163800038103810381038100
25320241202163700038103810381038100
25420241202163600038103810381038100
25520241202163500038103810381038100
25620241202163400038103810381038100
25720241202163300038103810381038100
25820241202163200038103810381038100
25920241202163100038103810381038100
26020241202163000038103810381038100
26120241202162900038103810381038100
26220241202162800038103810381038100
26320241202162700038103810381038100
26420241202162600038103810381038100
26520241202162500038103810381038100
26620241202162400038103810381038100
26720241202162300038103810381038100
26820241202162200038103810381038100
26920241202162100038103810381038100
27020241202162000038103810381038100
27120241202161900038103810381038100
27220241202161800038103810381038100
27320241202161700038103810381038100
27420241202161600038103810381038100
27520241202161500038103810381038100
27620241202161400038103810381038100
27720241202161300038103810381038100
27820241202161200038103810381038100
27920241202161100038103810381038100
28020241202161000038103810381038100
28120241202160900038103810381038100
28220241202160800038103810381038100
28320241202160700038103810381038100
28420241202160600038103810381038100
28520241202160500038103810381038100
28620241202160400038103810381038100
28720241202160300038103810381038100
28820241202160200038103810381038100
28920241202160100038103810381038100
29020241202160000038103810381038100
29120241202155900038103810381038100
29220241202155800038103810381038100
29320241202155700038103810381038100
29420241202155600038103810381038100
29520241202155500038103810381038100
29620241202155400038103810381038100
29720241202155300038103810381038100
29820241202155200038103810381038100
29920241202155100038103810381038100
30020241202155000038103810381038100
30120241202154900038103810381038100
30220241202154800038103810381038100
30320241202154700038103810381038100
30420241202154600038103810381038100
30520241202154500038103810381038100
30620241202154400038103810381038100
30720241202154300038103810381038100
30820241202154200038103810381038100
30920241202154100038103810381038100
31020241202154000038103810381038100
31120241202153900038103810381038100
31220241202153800038103810381038100
31320241202153700038103810381038100
31420241202153600038103810381038100
31520241202153500038103810381038100
31620241202153400038103810381038100
31720241202153300038103810381038100
31820241202153200038103810381038100
31920241202153100038103810381038100
32020241202153000038103810381038100
32120241202152900038103810381038100
32220241202152800038103810381038100
32320241202152700038103810381038100
32420241202152600038103810381038100
32520241202152500038103810381038100
32620241202152400038103810381038100
32720241202152300038103810381038100
32820241202152200038103810381038100
32920241202152100038103810381038100
33020241202152000038103810381038100
33120241202151900038103810381038100
33220241202151800038103810381038100
33320241202151700038103810381038100
33420241202151600038103810381038100
33520241202151500038103810381038100
33620241202151400038103810381038100
33720241202151300038103810381038100
33820241202151200038103810381038100
33920241202151100038103810381038100
34020241202151000038103810381038100
34120241202150900038103810381038100
34220241202150800038103810381038100
34320241202150700038103810381038100
34420241202150600038103810381038100
34520241202150500038103810381038100
34620241202150400038103810381038100
34720241202150300038103810381038100
34820241202150200038103810381038100
34920241202150100038103810381038100
35020241202150000038103810381038100
35120241202145900038103810381038100
35220241202145800038103810381038100
35320241202145700038103810381038100
35420241202145600038103810381038100
35520241202145500038103810381038100
35620241202145400038103810381038100
35720241202145300038103810381038100
35820241202145200038103810381038100
35920241202145100038103810381038100
36020241202145000038103810381038100
36120241202144900038103810381038100
36220241202144800038103810381038100
36320241202144700038103810381038100
36420241202144600038103810381038100
36520241202144500038103810381038100
36620241202144400038103810381038100
36720241202144300038103810381038100
36820241202144200038103810381038100
36920241202144100038103810381038100
37020241202144000038103810381038100
37120241202143900038103810381038100
37220241202143800038103810381038100
37320241202143700038103810381038100
37420241202143600038103810381038100
37520241202143500038103810381038100
37620241202143400038103810381038100
37720241202143300038103810381038100
37820241202143200038103810381038100
37920241202143100038103810381038100
38020241202143000038103810381038100
38120241202142900038103810381038100
38220241202142800038103810381038100
38320241202142700038103810381038100
38420241202142600038103810381038100
38520241202142500038103810381038100
38620241202142400038103810381038100
38720241202142300038103810381038100
38820241202142200038103810381038100
38920241202142100038103810381038100
39020241202142000038103810381038100
39120241202141900038103810381038100
39220241202141800038103810381038100
39320241202141700038103810381038100
39420241202141600038103810381038100
39520241202141500038103810381038100
39620241202141400038103810381038100
39720241202141300038103810381038100
39820241202141200038103810381038100
39920241202141100038103810381038100
40020241202141000038103810381038100
40120241202140900038103810381038100
40220241202140800038103810381038100
40320241202140700038103810381038100
40420241202140600038103810381038100
40520241202140500038103810381038100
40620241202140400038103810381038100
40720241202140300038103810381038100
40820241202140200038103810381038100
40920241202140100038103810381038100
41020241202140000038103810381038100
41120241202135900038103810381038100
41220241202135800038103810381038100
41320241202135700038103810381038100
41420241202135600038103810381038100
41520241202135500038103810381038100
41620241202135400038103810381038100
41720241202135300038103810381038100
41820241202135200038103810381038100
41920241202135100038103810381038100
42020241202135000038103810381038100
42120241202134900038103810381038100
42220241202134800038103810381038100
42320241202134700038103810381038100
42420241202134600038103810381038100
42520241202134500038103810381038100
42620241202134400038103810381038100
42720241202134300038103810381038100
42820241202134200038103810381038100
42920241202134100038103810381038100
43020241202134000038103810381038100
43120241202133900038103810381038100
43220241202133800038103810381038100
43320241202133700038103810381038100
43420241202133600038103810381038100
43520241202133500038103810381038100
43620241202133400038103810381038100
43720241202133300038103810381038100
43820241202133200038103810381038100
43920241202133100038103810381038100
44020241202133000038103810381038100
44120241202132900038103810381038100
44220241202132800038103810381038100
44320241202132700038103810381038100
44420241202132600038103810381038100
44520241202132500038103810381038100
44620241202132400038103810381038100
44720241202132300038103810381038100
44820241202132200038103810381038100
44920241202132100038103810381038100
45020241202132000038103810381038100
45120241202131900038103810381038100
45220241202131800038103810381038100
45320241202131700038103810381038100
45420241202131600038103810381038100
45520241202131500038103810381038100
45620241202131400038103810381038100
45720241202131300038103810381038100
45820241202131200038103810381038100
45920241202131100038103810381038100
46020241202131000038103810381038100
46120241202130900038103810381038100
46220241202130800038103810381038100
46320241202130700038103810381038100
46420241202130600038103810381038100
46520241202130500038103810381038100
46620241202130400038103810381038100
46720241202130300038103810381038100
46820241202130200038103810381038100
46920241202130100038103810381038100
47020241202130000038103810381038100
47120241202125900038103810381038100
47220241202125800038103810381038100
47320241202125700038103810381038100
47420241202125600038103810381038100
47520241202125500038103810381038100
47620241202125400038103810381038100
47720241202125300038103810381038100
47820241202125200038103810381038100
47920241202125100038103810381038100
48020241202125000038103810381038100
48120241202124900038103810381038100
48220241202124800038103810381038100
48320241202124700038103810381038100
48420241202124600038103810381038100
48520241202124500038103810381038100
48620241202124400038103810381038100
48720241202124300038103810381038100
48820241202124200038103810381038100
48920241202124100038103810381038100
49020241202124000038103810381038100
49120241202123900038103810381038100
49220241202123800038103810381038100
49320241202123700038103810381038100
49420241202123600038103810381038100
49520241202123500038103810381038100
49620241202123400038103810381038100
49720241202123300038103810381038100
49820241202123200038103810381038100
49920241202123100038103810381038100
50020241202123000038103810381038100
50120241202122900038103810381038100
50220241202122800038103810381038100
50320241202122700038103810381038100
50420241202122600038103810381038100
50520241202122500038103810381038100
50620241202122400038103810381038100
50720241202122300038103810381038100
50820241202122200038103810381038100
50920241202122100038103810381038100
51020241202122000038103810381038100
51120241202121900038103810381038100
51220241202121800038103810381038100
51320241202121700038103810381038100
51420241202121600038103810381038100
51520241202121500038103810381038100
51620241202121400038103810381038100
51720241202121300038103810381038100
51820241202121200038103810381038100
51920241202121100038103810381038100
52020241202121000038103810381038100
52120241202120900038103810381038100
52220241202120800038103810381038100
52320241202120700038103810381038100
52420241202120600038103810381038100
52520241202120500038103810381038100
52620241202120400038103810381038100
52720241202120300038103810381038100
52820241202120200038103810381038100
52920241202120100038103810381038100
53020241202120000038103810381038100
53120241202115900038103810381038100
53220241202115800038103810381038100
53320241202115700038103810381038100
53420241202115600038103810381038100
53520241202115500038103810381038100
53620241202115400038103810381038100
53720241202115300038103810381038100
53820241202115200038103810381038100
53920241202115100038103810381038100
54020241202115000038103810381038100
54120241202114900038103810381038100
54220241202114800038103810381038100
54320241202114700038103810381038100
54420241202114600038103810381038100
54520241202114500038103810381038100
54620241202114400038103810381038100
54720241202114300038103810381038100
54820241202114200038103810381038100
54920241202114100038103810381038100
55020241202114000038103810381038100
55120241202113900038103810381038100
55220241202113800038103810381038100
55320241202113700038103810381038100
55420241202113600038103810381038100
55520241202113500038103810381038100
55620241202113400038103810381038100
55720241202113300038103810381038100
55820241202113200038103810381038100
55920241202113100038103810381038100
56020241202113000038103810381038100
56120241202112900038103810381038100
56220241202112800038103810381038100
56320241202112700038103810381038100
56420241202112600038103810381038100
56520241202112500038103810381038100
56620241202112400038103810381038100
56720241202112300038103810381038100
56820241202112200038103810381038100
56920241202112100038103810381038100
57020241202112000038103810381038100
57120241202111900038103810381038100
57220241202111800038103810381038100
57320241202111700038103810381038100
57420241202111600038103810381038100
57520241202111500038103810381038100
57620241202111400038103810381038100
57720241202111300038103810381038100
57820241202111200038103810381038100
57920241202111100038103810381038100
58020241202111000038103810381038100
58120241202110900038103810381038100
58220241202110800038103810381038100
58320241202110700038103810381038100
58420241202110600038103810381038100
58520241202110500038103810381038100
58620241202110400038103810381038100
58720241202110300038103810381038100
58820241202110200038103810381038100
58920241202110100038103810381038100
59020241202110000038103810381038100
59120241202105900038103810381038100
59220241202105800038103810381038100
59320241202105700038103810381038100
59420241202105600038103810381038100
59520241202105500038103810381038100
59620241202105400038103810381038100
59720241202105300038103810381038100
59820241202105200038103810381038100
59920241202105100038103810381038100
60020241202105000038103810381038100
60120241202104900038103810381038100
60220241202104800038103810381038100
60320241202104700038103810381038100
60420241202104600038103810381038100
60520241202104500038103810381038100
60620241202104400038103810381038100
60720241202104300038103810381038100
60820241202104200038103810381038100
60920241202104100038103810381038100
61020241202104000038103810381038100
61120241202103900038103810381038100
61220241202103800038103810381038100
61320241202103700038103810381038100
61420241202103600038103810381038100
61520241202103500038103810381038100
61620241202103400038103810381038100
61720241202103300038103810381038100
61820241202103200038103810381038100
61920241202103100038103810381038100
62020241202103000038103810381038100
62120241202102900038103810381038100
62220241202102800038103810381038100
62320241202102700038103810381038100
62420241202102600038103810381038100
62520241202102500038103810381038100
62620241202102400038103810381038100
62720241202102300038103810381038100
62820241202102200038103810381038100
62920241202102100038103810381038100
63020241202102000038103810381038100
63120241202101900038103810381038100
63220241202101800038103810381038100
63320241202101700038103810381038100
63420241202101600038103810381038100
63520241202101500038103810381038100
63620241202101400038103810381038100
63720241202101300038103810381038100
63820241202101200038103810381038100
63920241202101100038103810381038100
64020241202101000038103810381038100
64120241202100900038103810381038100
64220241202100800038103810381038100
64320241202100700038103810381038100
64420241202100600038103810381038100
64520241202100500038103810381038100
64620241202100400038103810381038100
64720241202100300038103810381038100
64820241202100200038103810381038100
64920241202100100038103810381038100
65020241202100000038103810381038100
65120241202095900038103810381038100
65220241202095800038103810381038100
65320241202095700038103810381038100
65420241202095600038103810381038100
65520241202095500038103810381038100
65620241202095400038103810381038100
65720241202095300038103810381038100
65820241202095200038103810381038100
65920241202095100038103810381038100
66020241202095000038103810381038100
66120241202094900038103810381038100
66220241202094800038103810381038100
66320241202094700038103810381038100
66420241202094600038103810381038100
66520241202094500038103810381038100
66620241202094400038103810381038100
66720241202094300038103810381038100
66820241202094200038103810381038100
66920241202094100038103810381038100
67020241202094000038103810381038100
67120241202093900038103810381038100
67220241202093800038103810381038100
67320241202093700038103810381038100
67420241202093600038103810381038100
67520241202093500038103810381038100
67620241202093400038103810381038100
67720241202093300038103810381038100
67820241202093200038103810381038100
67920241202093100038103810381038100
68020241202093000038103810381038100
68120241202092900038103810381038100
68220241202092800038103810381038100
68320241202092700038103810381038100
68420241202092600038103810381038100
68520241202092500038103810381038100
68620241202092400038103810381038100
68720241202092300038103810381038100
68820241202092200038103810381038100
68920241202092100038103810381038100
69020241202092000038103810381038100
69120241202091900038103810381038100
69220241202091800038103810381038100
69320241202091700038103810381038100
69420241202091600038103810381038100
69520241202091500038103810381038100
69620241202091400038103810381038100
69720241202091300038103810381038100
69820241202091200038103810381038100
69920241202091100038103810381038100
70020241202091000038103810381038100
70120241202090900038103810381038100
70220241202090800038103810381038100
70320241202090700038103810381038100
70420241202090600038103810381038100
70520241202090500038103810381038100
70620241202090400038103810381038100
70720241202090300038103810381038100
70820241202090200038103810381038100
70920241202090100038103810381038100
71020241202090000038103810381038100