Files
KissMeData/217620/min/candle-20241206.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241206204700038103810381038100
320241206204600038103810381038100
420241206204500038103810381038100
520241206204400038103810381038100
620241206204300038103810381038100
720241206204200038103810381038100
820241206204100038103810381038100
920241206204000038103810381038100
1020241206203900038103810381038100
1120241206203800038103810381038100
1220241206203700038103810381038100
1320241206203600038103810381038100
1420241206203500038103810381038100
1520241206203400038103810381038100
1620241206203300038103810381038100
1720241206203200038103810381038100
1820241206203100038103810381038100
1920241206203000038103810381038100
2020241206202900038103810381038100
2120241206202800038103810381038100
2220241206202700038103810381038100
2320241206202600038103810381038100
2420241206202500038103810381038100
2520241206202400038103810381038100
2620241206202300038103810381038100
2720241206202200038103810381038100
2820241206202100038103810381038100
2920241206202000038103810381038100
3020241206201900038103810381038100
3120241206201800038103810381038100
3220241206201700038103810381038100
3320241206201600038103810381038100
3420241206201500038103810381038100
3520241206201400038103810381038100
3620241206201300038103810381038100
3720241206201200038103810381038100
3820241206201100038103810381038100
3920241206201000038103810381038100
4020241206200900038103810381038100
4120241206200800038103810381038100
4220241206200700038103810381038100
4320241206200600038103810381038100
4420241206200500038103810381038100
4520241206200400038103810381038100
4620241206200300038103810381038100
4720241206200200038103810381038100
4820241206200100038103810381038100
4920241206200000038103810381038100
5020241206195900038103810381038100
5120241206195800038103810381038100
5220241206195700038103810381038100
5320241206195600038103810381038100
5420241206195500038103810381038100
5520241206195400038103810381038100
5620241206195300038103810381038100
5720241206195200038103810381038100
5820241206195100038103810381038100
5920241206195000038103810381038100
6020241206194900038103810381038100
6120241206194800038103810381038100
6220241206194700038103810381038100
6320241206194600038103810381038100
6420241206194500038103810381038100
6520241206194400038103810381038100
6620241206194300038103810381038100
6720241206194200038103810381038100
6820241206194100038103810381038100
6920241206194000038103810381038100
7020241206193900038103810381038100
7120241206193800038103810381038100
7220241206193700038103810381038100
7320241206193600038103810381038100
7420241206193500038103810381038100
7520241206193400038103810381038100
7620241206193300038103810381038100
7720241206193200038103810381038100
7820241206193100038103810381038100
7920241206193000038103810381038100
8020241206192900038103810381038100
8120241206192800038103810381038100
8220241206192700038103810381038100
8320241206192600038103810381038100
8420241206192500038103810381038100
8520241206192400038103810381038100
8620241206192300038103810381038100
8720241206192200038103810381038100
8820241206192100038103810381038100
8920241206192000038103810381038100
9020241206191900038103810381038100
9120241206191800038103810381038100
9220241206191700038103810381038100
9320241206191600038103810381038100
9420241206191500038103810381038100
9520241206191400038103810381038100
9620241206191300038103810381038100
9720241206191200038103810381038100
9820241206191100038103810381038100
9920241206191000038103810381038100
10020241206190900038103810381038100
10120241206190800038103810381038100
10220241206190700038103810381038100
10320241206190600038103810381038100
10420241206190500038103810381038100
10520241206190400038103810381038100
10620241206190300038103810381038100
10720241206190200038103810381038100
10820241206190100038103810381038100
10920241206190000038103810381038100
11020241206185900038103810381038100
11120241206185800038103810381038100
11220241206185700038103810381038100
11320241206185600038103810381038100
11420241206185500038103810381038100
11520241206185400038103810381038100
11620241206185300038103810381038100
11720241206185200038103810381038100
11820241206185100038103810381038100
11920241206185000038103810381038100
12020241206184900038103810381038100
12120241206184800038103810381038100
12220241206184700038103810381038100
12320241206184600038103810381038100
12420241206184500038103810381038100
12520241206184400038103810381038100
12620241206184300038103810381038100
12720241206184200038103810381038100
12820241206184100038103810381038100
12920241206184000038103810381038100
13020241206183900038103810381038100
13120241206183800038103810381038100
13220241206183700038103810381038100
13320241206183600038103810381038100
13420241206183500038103810381038100
13520241206183400038103810381038100
13620241206183300038103810381038100
13720241206183200038103810381038100
13820241206183100038103810381038100
13920241206183000038103810381038100
14020241206182900038103810381038100
14120241206182800038103810381038100
14220241206182700038103810381038100
14320241206182600038103810381038100
14420241206182500038103810381038100
14520241206182400038103810381038100
14620241206182300038103810381038100
14720241206182200038103810381038100
14820241206182100038103810381038100
14920241206182000038103810381038100
15020241206181900038103810381038100
15120241206181800038103810381038100
15220241206181700038103810381038100
15320241206181600038103810381038100
15420241206181500038103810381038100
15520241206181400038103810381038100
15620241206181300038103810381038100
15720241206181200038103810381038100
15820241206181100038103810381038100
15920241206181000038103810381038100
16020241206180900038103810381038100
16120241206180800038103810381038100
16220241206180700038103810381038100
16320241206180600038103810381038100
16420241206180500038103810381038100
16520241206180400038103810381038100
16620241206180300038103810381038100
16720241206180200038103810381038100
16820241206180100038103810381038100
16920241206180000038103810381038100
17020241206175900038103810381038100
17120241206175800038103810381038100
17220241206175700038103810381038100
17320241206175600038103810381038100
17420241206175500038103810381038100
17520241206175400038103810381038100
17620241206175300038103810381038100
17720241206175200038103810381038100
17820241206175100038103810381038100
17920241206175000038103810381038100
18020241206174900038103810381038100
18120241206174800038103810381038100
18220241206174700038103810381038100
18320241206174600038103810381038100
18420241206174500038103810381038100
18520241206174400038103810381038100
18620241206174300038103810381038100
18720241206174200038103810381038100
18820241206174100038103810381038100
18920241206174000038103810381038100
19020241206173900038103810381038100
19120241206173800038103810381038100
19220241206173700038103810381038100
19320241206173600038103810381038100
19420241206173500038103810381038100
19520241206173400038103810381038100
19620241206173300038103810381038100
19720241206173200038103810381038100
19820241206173100038103810381038100
19920241206173000038103810381038100
20020241206172900038103810381038100
20120241206172800038103810381038100
20220241206172700038103810381038100
20320241206172600038103810381038100
20420241206172500038103810381038100
20520241206172400038103810381038100
20620241206172300038103810381038100
20720241206172200038103810381038100
20820241206172100038103810381038100
20920241206172000038103810381038100
21020241206171900038103810381038100
21120241206171800038103810381038100
21220241206171700038103810381038100
21320241206171600038103810381038100
21420241206171500038103810381038100
21520241206171400038103810381038100
21620241206171300038103810381038100
21720241206171200038103810381038100
21820241206171100038103810381038100
21920241206171000038103810381038100
22020241206170900038103810381038100
22120241206170800038103810381038100
22220241206170700038103810381038100
22320241206170600038103810381038100
22420241206170500038103810381038100
22520241206170400038103810381038100
22620241206170300038103810381038100
22720241206170200038103810381038100
22820241206170100038103810381038100
22920241206170000038103810381038100
23020241206165900038103810381038100
23120241206165800038103810381038100
23220241206165700038103810381038100
23320241206165600038103810381038100
23420241206165500038103810381038100
23520241206165400038103810381038100
23620241206165300038103810381038100
23720241206165200038103810381038100
23820241206165100038103810381038100
23920241206165000038103810381038100
24020241206164900038103810381038100
24120241206164800038103810381038100
24220241206164700038103810381038100
24320241206164600038103810381038100
24420241206164500038103810381038100
24520241206164400038103810381038100
24620241206164300038103810381038100
24720241206164200038103810381038100
24820241206164100038103810381038100
24920241206164000038103810381038100
25020241206163900038103810381038100
25120241206163800038103810381038100
25220241206163700038103810381038100
25320241206163600038103810381038100
25420241206163500038103810381038100
25520241206163400038103810381038100
25620241206163300038103810381038100
25720241206163200038103810381038100
25820241206163100038103810381038100
25920241206163000038103810381038100
26020241206162900038103810381038100
26120241206162800038103810381038100
26220241206162700038103810381038100
26320241206162600038103810381038100
26420241206162500038103810381038100
26520241206162400038103810381038100
26620241206162300038103810381038100
26720241206162200038103810381038100
26820241206162100038103810381038100
26920241206162000038103810381038100
27020241206161900038103810381038100
27120241206161800038103810381038100
27220241206161700038103810381038100
27320241206161600038103810381038100
27420241206161500038103810381038100
27520241206161400038103810381038100
27620241206161300038103810381038100
27720241206161200038103810381038100
27820241206161100038103810381038100
27920241206161000038103810381038100
28020241206160900038103810381038100
28120241206160800038103810381038100
28220241206160700038103810381038100
28320241206160600038103810381038100
28420241206160500038103810381038100
28520241206160400038103810381038100
28620241206160300038103810381038100
28720241206160200038103810381038100
28820241206160100038103810381038100
28920241206160000038103810381038100
29020241206155900038103810381038100
29120241206155800038103810381038100
29220241206155700038103810381038100
29320241206155600038103810381038100
29420241206155500038103810381038100
29520241206155400038103810381038100
29620241206155300038103810381038100
29720241206155200038103810381038100
29820241206155100038103810381038100
29920241206155000038103810381038100
30020241206154900038103810381038100
30120241206154800038103810381038100
30220241206154700038103810381038100
30320241206154600038103810381038100
30420241206154500038103810381038100
30520241206154400038103810381038100
30620241206154300038103810381038100
30720241206154200038103810381038100
30820241206154100038103810381038100
30920241206154000038103810381038100
31020241206153900038103810381038100
31120241206153800038103810381038100
31220241206153700038103810381038100
31320241206153600038103810381038100
31420241206153500038103810381038100
31520241206153400038103810381038100
31620241206153300038103810381038100
31720241206153200038103810381038100
31820241206153100038103810381038100
31920241206153000038103810381038100
32020241206152900038103810381038100
32120241206152800038103810381038100
32220241206152700038103810381038100
32320241206152600038103810381038100
32420241206152500038103810381038100
32520241206152400038103810381038100
32620241206152300038103810381038100
32720241206152200038103810381038100
32820241206152100038103810381038100
32920241206152000038103810381038100
33020241206151900038103810381038100
33120241206151800038103810381038100
33220241206151700038103810381038100
33320241206151600038103810381038100
33420241206151500038103810381038100
33520241206151400038103810381038100
33620241206151300038103810381038100
33720241206151200038103810381038100
33820241206151100038103810381038100
33920241206151000038103810381038100
34020241206150900038103810381038100
34120241206150800038103810381038100
34220241206150700038103810381038100
34320241206150600038103810381038100
34420241206150500038103810381038100
34520241206150400038103810381038100
34620241206150300038103810381038100
34720241206150200038103810381038100
34820241206150100038103810381038100
34920241206150000038103810381038100
35020241206145900038103810381038100
35120241206145800038103810381038100
35220241206145700038103810381038100
35320241206145600038103810381038100
35420241206145500038103810381038100
35520241206145400038103810381038100
35620241206145300038103810381038100
35720241206145200038103810381038100
35820241206145100038103810381038100
35920241206145000038103810381038100
36020241206144900038103810381038100
36120241206144800038103810381038100
36220241206144700038103810381038100
36320241206144600038103810381038100
36420241206144500038103810381038100
36520241206144400038103810381038100
36620241206144300038103810381038100
36720241206144200038103810381038100
36820241206144100038103810381038100
36920241206144000038103810381038100
37020241206143900038103810381038100
37120241206143800038103810381038100
37220241206143700038103810381038100
37320241206143600038103810381038100
37420241206143500038103810381038100
37520241206143400038103810381038100
37620241206143300038103810381038100
37720241206143200038103810381038100
37820241206143100038103810381038100
37920241206143000038103810381038100
38020241206142900038103810381038100
38120241206142800038103810381038100
38220241206142700038103810381038100
38320241206142600038103810381038100
38420241206142500038103810381038100
38520241206142400038103810381038100
38620241206142300038103810381038100
38720241206142200038103810381038100
38820241206142100038103810381038100
38920241206142000038103810381038100
39020241206141900038103810381038100
39120241206141800038103810381038100
39220241206141700038103810381038100
39320241206141600038103810381038100
39420241206141500038103810381038100
39520241206141400038103810381038100
39620241206141300038103810381038100
39720241206141200038103810381038100
39820241206141100038103810381038100
39920241206141000038103810381038100
40020241206140900038103810381038100
40120241206140800038103810381038100
40220241206140700038103810381038100
40320241206140600038103810381038100
40420241206140500038103810381038100
40520241206140400038103810381038100
40620241206140300038103810381038100
40720241206140200038103810381038100
40820241206140100038103810381038100
40920241206140000038103810381038100
41020241206135900038103810381038100
41120241206135800038103810381038100
41220241206135700038103810381038100
41320241206135600038103810381038100
41420241206135500038103810381038100
41520241206135400038103810381038100
41620241206135300038103810381038100
41720241206135200038103810381038100
41820241206135100038103810381038100
41920241206135000038103810381038100
42020241206134900038103810381038100
42120241206134800038103810381038100
42220241206134700038103810381038100
42320241206134600038103810381038100
42420241206134500038103810381038100
42520241206134400038103810381038100
42620241206134300038103810381038100
42720241206134200038103810381038100
42820241206134100038103810381038100
42920241206134000038103810381038100
43020241206133900038103810381038100
43120241206133800038103810381038100
43220241206133700038103810381038100
43320241206133600038103810381038100
43420241206133500038103810381038100
43520241206133400038103810381038100
43620241206133300038103810381038100
43720241206133200038103810381038100
43820241206133100038103810381038100
43920241206133000038103810381038100
44020241206132900038103810381038100
44120241206132800038103810381038100
44220241206132700038103810381038100
44320241206132600038103810381038100
44420241206132500038103810381038100
44520241206132400038103810381038100
44620241206132300038103810381038100
44720241206132200038103810381038100
44820241206132100038103810381038100
44920241206132000038103810381038100
45020241206131900038103810381038100
45120241206131800038103810381038100
45220241206131700038103810381038100
45320241206131600038103810381038100
45420241206131500038103810381038100
45520241206131400038103810381038100
45620241206131300038103810381038100
45720241206131200038103810381038100
45820241206131100038103810381038100
45920241206131000038103810381038100
46020241206130900038103810381038100
46120241206130800038103810381038100
46220241206130700038103810381038100
46320241206130600038103810381038100
46420241206130500038103810381038100
46520241206130400038103810381038100
46620241206130300038103810381038100
46720241206130200038103810381038100
46820241206130100038103810381038100
46920241206130000038103810381038100
47020241206125900038103810381038100
47120241206125800038103810381038100
47220241206125700038103810381038100
47320241206125600038103810381038100
47420241206125500038103810381038100
47520241206125400038103810381038100
47620241206125300038103810381038100
47720241206125200038103810381038100
47820241206125100038103810381038100
47920241206125000038103810381038100
48020241206124900038103810381038100
48120241206124800038103810381038100
48220241206124700038103810381038100
48320241206124600038103810381038100
48420241206124500038103810381038100
48520241206124400038103810381038100
48620241206124300038103810381038100
48720241206124200038103810381038100
48820241206124100038103810381038100
48920241206124000038103810381038100
49020241206123900038103810381038100
49120241206123800038103810381038100
49220241206123700038103810381038100
49320241206123600038103810381038100
49420241206123500038103810381038100
49520241206123400038103810381038100
49620241206123300038103810381038100
49720241206123200038103810381038100
49820241206123100038103810381038100
49920241206123000038103810381038100
50020241206122900038103810381038100
50120241206122800038103810381038100
50220241206122700038103810381038100
50320241206122600038103810381038100
50420241206122500038103810381038100
50520241206122400038103810381038100
50620241206122300038103810381038100
50720241206122200038103810381038100
50820241206122100038103810381038100
50920241206122000038103810381038100
51020241206121900038103810381038100
51120241206121800038103810381038100
51220241206121700038103810381038100
51320241206121600038103810381038100
51420241206121500038103810381038100
51520241206121400038103810381038100
51620241206121300038103810381038100
51720241206121200038103810381038100
51820241206121100038103810381038100
51920241206121000038103810381038100
52020241206120900038103810381038100
52120241206120800038103810381038100
52220241206120700038103810381038100
52320241206120600038103810381038100
52420241206120500038103810381038100
52520241206120400038103810381038100
52620241206120300038103810381038100
52720241206120200038103810381038100
52820241206120100038103810381038100
52920241206120000038103810381038100
53020241206115900038103810381038100
53120241206115800038103810381038100
53220241206115700038103810381038100
53320241206115600038103810381038100
53420241206115500038103810381038100
53520241206115400038103810381038100
53620241206115300038103810381038100
53720241206115200038103810381038100
53820241206115100038103810381038100
53920241206115000038103810381038100
54020241206114900038103810381038100
54120241206114800038103810381038100
54220241206114700038103810381038100
54320241206114600038103810381038100
54420241206114500038103810381038100
54520241206114400038103810381038100
54620241206114300038103810381038100
54720241206114200038103810381038100
54820241206114100038103810381038100
54920241206114000038103810381038100
55020241206113900038103810381038100
55120241206113800038103810381038100
55220241206113700038103810381038100
55320241206113600038103810381038100
55420241206113500038103810381038100
55520241206113400038103810381038100
55620241206113300038103810381038100
55720241206113200038103810381038100
55820241206113100038103810381038100
55920241206113000038103810381038100
56020241206112900038103810381038100
56120241206112800038103810381038100
56220241206112700038103810381038100
56320241206112600038103810381038100
56420241206112500038103810381038100
56520241206112400038103810381038100
56620241206112300038103810381038100
56720241206112200038103810381038100
56820241206112100038103810381038100
56920241206112000038103810381038100
57020241206111900038103810381038100
57120241206111800038103810381038100
57220241206111700038103810381038100
57320241206111600038103810381038100
57420241206111500038103810381038100
57520241206111400038103810381038100
57620241206111300038103810381038100
57720241206111200038103810381038100
57820241206111100038103810381038100
57920241206111000038103810381038100
58020241206110900038103810381038100
58120241206110800038103810381038100
58220241206110700038103810381038100
58320241206110600038103810381038100
58420241206110500038103810381038100
58520241206110400038103810381038100
58620241206110300038103810381038100
58720241206110200038103810381038100
58820241206110100038103810381038100
58920241206110000038103810381038100
59020241206105900038103810381038100
59120241206105800038103810381038100
59220241206105700038103810381038100
59320241206105600038103810381038100
59420241206105500038103810381038100
59520241206105400038103810381038100
59620241206105300038103810381038100
59720241206105200038103810381038100
59820241206105100038103810381038100
59920241206105000038103810381038100
60020241206104900038103810381038100
60120241206104800038103810381038100
60220241206104700038103810381038100
60320241206104600038103810381038100
60420241206104500038103810381038100
60520241206104400038103810381038100
60620241206104300038103810381038100
60720241206104200038103810381038100
60820241206104100038103810381038100
60920241206104000038103810381038100
61020241206103900038103810381038100
61120241206103800038103810381038100
61220241206103700038103810381038100
61320241206103600038103810381038100
61420241206103500038103810381038100
61520241206103400038103810381038100
61620241206103300038103810381038100
61720241206103200038103810381038100
61820241206103100038103810381038100
61920241206103000038103810381038100
62020241206102900038103810381038100
62120241206102800038103810381038100
62220241206102700038103810381038100
62320241206102600038103810381038100
62420241206102500038103810381038100
62520241206102400038103810381038100
62620241206102300038103810381038100
62720241206102200038103810381038100
62820241206102100038103810381038100
62920241206102000038103810381038100
63020241206101900038103810381038100
63120241206101800038103810381038100
63220241206101700038103810381038100
63320241206101600038103810381038100
63420241206101500038103810381038100
63520241206101400038103810381038100
63620241206101300038103810381038100
63720241206101200038103810381038100
63820241206101100038103810381038100
63920241206101000038103810381038100
64020241206100900038103810381038100
64120241206100800038103810381038100
64220241206100700038103810381038100
64320241206100600038103810381038100
64420241206100500038103810381038100
64520241206100400038103810381038100
64620241206100300038103810381038100
64720241206100200038103810381038100
64820241206100100038103810381038100
64920241206100000038103810381038100
65020241206095900038103810381038100
65120241206095800038103810381038100
65220241206095700038103810381038100
65320241206095600038103810381038100
65420241206095500038103810381038100
65520241206095400038103810381038100
65620241206095300038103810381038100
65720241206095200038103810381038100
65820241206095100038103810381038100
65920241206095000038103810381038100
66020241206094900038103810381038100
66120241206094800038103810381038100
66220241206094700038103810381038100
66320241206094600038103810381038100
66420241206094500038103810381038100
66520241206094400038103810381038100
66620241206094300038103810381038100
66720241206094200038103810381038100
66820241206094100038103810381038100
66920241206094000038103810381038100
67020241206093900038103810381038100
67120241206093800038103810381038100
67220241206093700038103810381038100
67320241206093600038103810381038100
67420241206093500038103810381038100
67520241206093400038103810381038100
67620241206093300038103810381038100
67720241206093200038103810381038100
67820241206093100038103810381038100
67920241206093000038103810381038100
68020241206092900038103810381038100
68120241206092800038103810381038100
68220241206092700038103810381038100
68320241206092600038103810381038100
68420241206092500038103810381038100
68520241206092400038103810381038100
68620241206092300038103810381038100
68720241206092200038103810381038100
68820241206092100038103810381038100
68920241206092000038103810381038100
69020241206091900038103810381038100
69120241206091800038103810381038100
69220241206091700038103810381038100
69320241206091600038103810381038100
69420241206091500038103810381038100
69520241206091400038103810381038100
69620241206091300038103810381038100
69720241206091200038103810381038100
69820241206091100038103810381038100
69920241206091000038103810381038100
70020241206090900038103810381038100
70120241206090800038103810381038100
70220241206090700038103810381038100
70320241206090600038103810381038100
70420241206090500038103810381038100
70520241206090400038103810381038100
70620241206090300038103810381038100
70720241206090200038103810381038100
70820241206090100038103810381038100
70920241206090000038103810381038100