Files
KissMeData/217620/min/candle-20241122.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241122203800038103810381038100
320241122203700038103810381038100
420241122203600038103810381038100
520241122203500038103810381038100
620241122203400038103810381038100
720241122203300038103810381038100
820241122203200038103810381038100
920241122203100038103810381038100
1020241122203000038103810381038100
1120241122202900038103810381038100
1220241122202800038103810381038100
1320241122202700038103810381038100
1420241122202600038103810381038100
1520241122202500038103810381038100
1620241122202400038103810381038100
1720241122202300038103810381038100
1820241122202200038103810381038100
1920241122202100038103810381038100
2020241122202000038103810381038100
2120241122201900038103810381038100
2220241122201800038103810381038100
2320241122201700038103810381038100
2420241122201600038103810381038100
2520241122201500038103810381038100
2620241122201400038103810381038100
2720241122201300038103810381038100
2820241122201200038103810381038100
2920241122201100038103810381038100
3020241122201000038103810381038100
3120241122200900038103810381038100
3220241122200800038103810381038100
3320241122200700038103810381038100
3420241122200600038103810381038100
3520241122200500038103810381038100
3620241122200400038103810381038100
3720241122200300038103810381038100
3820241122200200038103810381038100
3920241122200100038103810381038100
4020241122200000038103810381038100
4120241122195900038103810381038100
4220241122195800038103810381038100
4320241122195700038103810381038100
4420241122195600038103810381038100
4520241122195500038103810381038100
4620241122195400038103810381038100
4720241122195300038103810381038100
4820241122195200038103810381038100
4920241122195100038103810381038100
5020241122195000038103810381038100
5120241122194900038103810381038100
5220241122194800038103810381038100
5320241122194700038103810381038100
5420241122194600038103810381038100
5520241122194500038103810381038100
5620241122194400038103810381038100
5720241122194300038103810381038100
5820241122194200038103810381038100
5920241122194100038103810381038100
6020241122194000038103810381038100
6120241122193900038103810381038100
6220241122193800038103810381038100
6320241122193700038103810381038100
6420241122193600038103810381038100
6520241122193500038103810381038100
6620241122193400038103810381038100
6720241122193300038103810381038100
6820241122193200038103810381038100
6920241122193100038103810381038100
7020241122193000038103810381038100
7120241122192900038103810381038100
7220241122192800038103810381038100
7320241122192700038103810381038100
7420241122192600038103810381038100
7520241122192500038103810381038100
7620241122192400038103810381038100
7720241122192300038103810381038100
7820241122192200038103810381038100
7920241122192100038103810381038100
8020241122192000038103810381038100
8120241122191900038103810381038100
8220241122191800038103810381038100
8320241122191700038103810381038100
8420241122191600038103810381038100
8520241122191500038103810381038100
8620241122191400038103810381038100
8720241122191300038103810381038100
8820241122191200038103810381038100
8920241122191100038103810381038100
9020241122191000038103810381038100
9120241122190900038103810381038100
9220241122190800038103810381038100
9320241122190700038103810381038100
9420241122190600038103810381038100
9520241122190500038103810381038100
9620241122190400038103810381038100
9720241122190300038103810381038100
9820241122190200038103810381038100
9920241122190100038103810381038100
10020241122190000038103810381038100
10120241122185900038103810381038100
10220241122185800038103810381038100
10320241122185700038103810381038100
10420241122185600038103810381038100
10520241122185500038103810381038100
10620241122185400038103810381038100
10720241122185300038103810381038100
10820241122185200038103810381038100
10920241122185100038103810381038100
11020241122185000038103810381038100
11120241122184900038103810381038100
11220241122184800038103810381038100
11320241122184700038103810381038100
11420241122184600038103810381038100
11520241122184500038103810381038100
11620241122184400038103810381038100
11720241122184300038103810381038100
11820241122184200038103810381038100
11920241122184100038103810381038100
12020241122184000038103810381038100
12120241122183900038103810381038100
12220241122183800038103810381038100
12320241122183700038103810381038100
12420241122183600038103810381038100
12520241122183500038103810381038100
12620241122183400038103810381038100
12720241122183300038103810381038100
12820241122183200038103810381038100
12920241122183100038103810381038100
13020241122183000038103810381038100
13120241122182900038103810381038100
13220241122182800038103810381038100
13320241122182700038103810381038100
13420241122182600038103810381038100
13520241122182500038103810381038100
13620241122182400038103810381038100
13720241122182300038103810381038100
13820241122182200038103810381038100
13920241122182100038103810381038100
14020241122182000038103810381038100
14120241122181900038103810381038100
14220241122181800038103810381038100
14320241122181700038103810381038100
14420241122181600038103810381038100
14520241122181500038103810381038100
14620241122181400038103810381038100
14720241122181300038103810381038100
14820241122181200038103810381038100
14920241122181100038103810381038100
15020241122181000038103810381038100
15120241122180900038103810381038100
15220241122180800038103810381038100
15320241122180700038103810381038100
15420241122180600038103810381038100
15520241122180500038103810381038100
15620241122180400038103810381038100
15720241122180300038103810381038100
15820241122180200038103810381038100
15920241122180100038103810381038100
16020241122180000038103810381038100
16120241122175900038103810381038100
16220241122175800038103810381038100
16320241122175700038103810381038100
16420241122175600038103810381038100
16520241122175500038103810381038100
16620241122175400038103810381038100
16720241122175300038103810381038100
16820241122175200038103810381038100
16920241122175100038103810381038100
17020241122175000038103810381038100
17120241122174900038103810381038100
17220241122174800038103810381038100
17320241122174700038103810381038100
17420241122174600038103810381038100
17520241122174500038103810381038100
17620241122174400038103810381038100
17720241122174300038103810381038100
17820241122174200038103810381038100
17920241122174100038103810381038100
18020241122174000038103810381038100
18120241122173900038103810381038100
18220241122173800038103810381038100
18320241122173700038103810381038100
18420241122173600038103810381038100
18520241122173500038103810381038100
18620241122173400038103810381038100
18720241122173300038103810381038100
18820241122173200038103810381038100
18920241122173100038103810381038100
19020241122173000038103810381038100
19120241122172900038103810381038100
19220241122172800038103810381038100
19320241122172700038103810381038100
19420241122172600038103810381038100
19520241122172500038103810381038100
19620241122172400038103810381038100
19720241122172300038103810381038100
19820241122172200038103810381038100
19920241122172100038103810381038100
20020241122172000038103810381038100
20120241122171900038103810381038100
20220241122171800038103810381038100
20320241122171700038103810381038100
20420241122171600038103810381038100
20520241122171500038103810381038100
20620241122171400038103810381038100
20720241122171300038103810381038100
20820241122171200038103810381038100
20920241122171100038103810381038100
21020241122171000038103810381038100
21120241122170900038103810381038100
21220241122170800038103810381038100
21320241122170700038103810381038100
21420241122170600038103810381038100
21520241122170500038103810381038100
21620241122170400038103810381038100
21720241122170300038103810381038100
21820241122170200038103810381038100
21920241122170100038103810381038100
22020241122170000038103810381038100
22120241122165900038103810381038100
22220241122165800038103810381038100
22320241122165700038103810381038100
22420241122165600038103810381038100
22520241122165500038103810381038100
22620241122165400038103810381038100
22720241122165300038103810381038100
22820241122165200038103810381038100
22920241122165100038103810381038100
23020241122165000038103810381038100
23120241122164900038103810381038100
23220241122164800038103810381038100
23320241122164700038103810381038100
23420241122164600038103810381038100
23520241122164500038103810381038100
23620241122164400038103810381038100
23720241122164300038103810381038100
23820241122164200038103810381038100
23920241122164100038103810381038100
24020241122164000038103810381038100
24120241122163900038103810381038100
24220241122163800038103810381038100
24320241122163700038103810381038100
24420241122163600038103810381038100
24520241122163500038103810381038100
24620241122163400038103810381038100
24720241122163300038103810381038100
24820241122163200038103810381038100
24920241122163100038103810381038100
25020241122163000038103810381038100
25120241122162900038103810381038100
25220241122162800038103810381038100
25320241122162700038103810381038100
25420241122162600038103810381038100
25520241122162500038103810381038100
25620241122162400038103810381038100
25720241122162300038103810381038100
25820241122162200038103810381038100
25920241122162100038103810381038100
26020241122162000038103810381038100
26120241122161900038103810381038100
26220241122161800038103810381038100
26320241122161700038103810381038100
26420241122161600038103810381038100
26520241122161500038103810381038100
26620241122161400038103810381038100
26720241122161300038103810381038100
26820241122161200038103810381038100
26920241122161100038103810381038100
27020241122161000038103810381038100
27120241122160900038103810381038100
27220241122160800038103810381038100
27320241122160700038103810381038100
27420241122160600038103810381038100
27520241122160500038103810381038100
27620241122160400038103810381038100
27720241122160300038103810381038100
27820241122160200038103810381038100
27920241122160100038103810381038100
28020241122160000038103810381038100
28120241122155900038103810381038100
28220241122155800038103810381038100
28320241122155700038103810381038100
28420241122155600038103810381038100
28520241122155500038103810381038100
28620241122155400038103810381038100
28720241122155300038103810381038100
28820241122155200038103810381038100
28920241122155100038103810381038100
29020241122155000038103810381038100
29120241122154900038103810381038100
29220241122154800038103810381038100
29320241122154700038103810381038100
29420241122154600038103810381038100
29520241122154500038103810381038100
29620241122154400038103810381038100
29720241122154300038103810381038100
29820241122154200038103810381038100
29920241122154100038103810381038100
30020241122154000038103810381038100
30120241122153900038103810381038100
30220241122153800038103810381038100
30320241122153700038103810381038100
30420241122153600038103810381038100
30520241122153500038103810381038100
30620241122153400038103810381038100
30720241122153300038103810381038100
30820241122153200038103810381038100
30920241122153100038103810381038100
31020241122153000038103810381038100
31120241122152900038103810381038100
31220241122152800038103810381038100
31320241122152700038103810381038100
31420241122152600038103810381038100
31520241122152500038103810381038100
31620241122152400038103810381038100
31720241122152300038103810381038100
31820241122152200038103810381038100
31920241122152100038103810381038100
32020241122152000038103810381038100
32120241122151900038103810381038100
32220241122151800038103810381038100
32320241122151700038103810381038100
32420241122151600038103810381038100
32520241122151500038103810381038100
32620241122151400038103810381038100
32720241122151300038103810381038100
32820241122151200038103810381038100
32920241122151100038103810381038100
33020241122151000038103810381038100
33120241122150900038103810381038100
33220241122150800038103810381038100
33320241122150700038103810381038100
33420241122150600038103810381038100
33520241122150500038103810381038100
33620241122150400038103810381038100
33720241122150300038103810381038100
33820241122150200038103810381038100
33920241122150100038103810381038100
34020241122150000038103810381038100
34120241122145900038103810381038100
34220241122145800038103810381038100
34320241122145700038103810381038100
34420241122145600038103810381038100
34520241122145500038103810381038100
34620241122145400038103810381038100
34720241122145300038103810381038100
34820241122145200038103810381038100
34920241122145100038103810381038100
35020241122145000038103810381038100
35120241122144900038103810381038100
35220241122144800038103810381038100
35320241122144700038103810381038100
35420241122144600038103810381038100
35520241122144500038103810381038100
35620241122144400038103810381038100
35720241122144300038103810381038100
35820241122144200038103810381038100
35920241122144100038103810381038100
36020241122144000038103810381038100
36120241122143900038103810381038100
36220241122143800038103810381038100
36320241122143700038103810381038100
36420241122143600038103810381038100
36520241122143500038103810381038100
36620241122143400038103810381038100
36720241122143300038103810381038100
36820241122143200038103810381038100
36920241122143100038103810381038100
37020241122143000038103810381038100
37120241122142900038103810381038100
37220241122142800038103810381038100
37320241122142700038103810381038100
37420241122142600038103810381038100
37520241122142500038103810381038100
37620241122142400038103810381038100
37720241122142300038103810381038100
37820241122142200038103810381038100
37920241122142100038103810381038100
38020241122142000038103810381038100
38120241122141900038103810381038100
38220241122141800038103810381038100
38320241122141700038103810381038100
38420241122141600038103810381038100
38520241122141500038103810381038100
38620241122141400038103810381038100
38720241122141300038103810381038100
38820241122141200038103810381038100
38920241122141100038103810381038100
39020241122141000038103810381038100
39120241122140900038103810381038100
39220241122140800038103810381038100
39320241122140700038103810381038100
39420241122140600038103810381038100
39520241122140500038103810381038100
39620241122140400038103810381038100
39720241122140300038103810381038100
39820241122140200038103810381038100
39920241122140100038103810381038100
40020241122140000038103810381038100
40120241122135900038103810381038100
40220241122135800038103810381038100
40320241122135700038103810381038100
40420241122135600038103810381038100
40520241122135500038103810381038100
40620241122135400038103810381038100
40720241122135300038103810381038100
40820241122135200038103810381038100
40920241122135100038103810381038100
41020241122135000038103810381038100
41120241122134900038103810381038100
41220241122134800038103810381038100
41320241122134700038103810381038100
41420241122134600038103810381038100
41520241122134500038103810381038100
41620241122134400038103810381038100
41720241122134300038103810381038100
41820241122134200038103810381038100
41920241122134100038103810381038100
42020241122134000038103810381038100
42120241122133900038103810381038100
42220241122133800038103810381038100
42320241122133700038103810381038100
42420241122133600038103810381038100
42520241122133500038103810381038100
42620241122133400038103810381038100
42720241122133300038103810381038100
42820241122133200038103810381038100
42920241122133100038103810381038100
43020241122133000038103810381038100
43120241122132900038103810381038100
43220241122132800038103810381038100
43320241122132700038103810381038100
43420241122132600038103810381038100
43520241122132500038103810381038100
43620241122132400038103810381038100
43720241122132300038103810381038100
43820241122132200038103810381038100
43920241122132100038103810381038100
44020241122132000038103810381038100
44120241122131900038103810381038100
44220241122131800038103810381038100
44320241122131700038103810381038100
44420241122131600038103810381038100
44520241122131500038103810381038100
44620241122131400038103810381038100
44720241122131300038103810381038100
44820241122131200038103810381038100
44920241122131100038103810381038100
45020241122131000038103810381038100
45120241122130900038103810381038100
45220241122130800038103810381038100
45320241122130700038103810381038100
45420241122130600038103810381038100
45520241122130500038103810381038100
45620241122130400038103810381038100
45720241122130300038103810381038100
45820241122130200038103810381038100
45920241122130100038103810381038100
46020241122130000038103810381038100
46120241122125900038103810381038100
46220241122125800038103810381038100
46320241122125700038103810381038100
46420241122125600038103810381038100
46520241122125500038103810381038100
46620241122125400038103810381038100
46720241122125300038103810381038100
46820241122125200038103810381038100
46920241122125100038103810381038100
47020241122125000038103810381038100
47120241122124900038103810381038100
47220241122124800038103810381038100
47320241122124700038103810381038100
47420241122124600038103810381038100
47520241122124500038103810381038100
47620241122124400038103810381038100
47720241122124300038103810381038100
47820241122124200038103810381038100
47920241122124100038103810381038100
48020241122124000038103810381038100
48120241122123900038103810381038100
48220241122123800038103810381038100
48320241122123700038103810381038100
48420241122123600038103810381038100
48520241122123500038103810381038100
48620241122123400038103810381038100
48720241122123300038103810381038100
48820241122123200038103810381038100
48920241122123100038103810381038100
49020241122123000038103810381038100
49120241122122900038103810381038100
49220241122122800038103810381038100
49320241122122700038103810381038100
49420241122122600038103810381038100
49520241122122500038103810381038100
49620241122122400038103810381038100
49720241122122300038103810381038100
49820241122122200038103810381038100
49920241122122100038103810381038100
50020241122122000038103810381038100
50120241122121900038103810381038100
50220241122121800038103810381038100
50320241122121700038103810381038100
50420241122121600038103810381038100
50520241122121500038103810381038100
50620241122121400038103810381038100
50720241122121300038103810381038100
50820241122121200038103810381038100
50920241122121100038103810381038100
51020241122121000038103810381038100
51120241122120900038103810381038100
51220241122120800038103810381038100
51320241122120700038103810381038100
51420241122120600038103810381038100
51520241122120500038103810381038100
51620241122120400038103810381038100
51720241122120300038103810381038100
51820241122120200038103810381038100
51920241122120100038103810381038100
52020241122120000038103810381038100
52120241122115900038103810381038100
52220241122115800038103810381038100
52320241122115700038103810381038100
52420241122115600038103810381038100
52520241122115500038103810381038100
52620241122115400038103810381038100
52720241122115300038103810381038100
52820241122115200038103810381038100
52920241122115100038103810381038100
53020241122115000038103810381038100
53120241122114900038103810381038100
53220241122114800038103810381038100
53320241122114700038103810381038100
53420241122114600038103810381038100
53520241122114500038103810381038100
53620241122114400038103810381038100
53720241122114300038103810381038100
53820241122114200038103810381038100
53920241122114100038103810381038100
54020241122114000038103810381038100
54120241122113900038103810381038100
54220241122113800038103810381038100
54320241122113700038103810381038100
54420241122113600038103810381038100
54520241122113500038103810381038100
54620241122113400038103810381038100
54720241122113300038103810381038100
54820241122113200038103810381038100
54920241122113100038103810381038100
55020241122113000038103810381038100
55120241122112900038103810381038100
55220241122112800038103810381038100
55320241122112700038103810381038100
55420241122112600038103810381038100
55520241122112500038103810381038100
55620241122112400038103810381038100
55720241122112300038103810381038100
55820241122112200038103810381038100
55920241122112100038103810381038100
56020241122112000038103810381038100
56120241122111900038103810381038100
56220241122111800038103810381038100
56320241122111700038103810381038100
56420241122111600038103810381038100
56520241122111500038103810381038100
56620241122111400038103810381038100
56720241122111300038103810381038100
56820241122111200038103810381038100
56920241122111100038103810381038100
57020241122111000038103810381038100
57120241122110900038103810381038100
57220241122110800038103810381038100
57320241122110700038103810381038100
57420241122110600038103810381038100
57520241122110500038103810381038100
57620241122110400038103810381038100
57720241122110300038103810381038100
57820241122110200038103810381038100
57920241122110100038103810381038100
58020241122110000038103810381038100
58120241122105900038103810381038100
58220241122105800038103810381038100
58320241122105700038103810381038100
58420241122105600038103810381038100
58520241122105500038103810381038100
58620241122105400038103810381038100
58720241122105300038103810381038100
58820241122105200038103810381038100
58920241122105100038103810381038100
59020241122105000038103810381038100
59120241122104900038103810381038100
59220241122104800038103810381038100
59320241122104700038103810381038100
59420241122104600038103810381038100
59520241122104500038103810381038100
59620241122104400038103810381038100
59720241122104300038103810381038100
59820241122104200038103810381038100
59920241122104100038103810381038100
60020241122104000038103810381038100
60120241122103900038103810381038100
60220241122103800038103810381038100
60320241122103700038103810381038100
60420241122103600038103810381038100
60520241122103500038103810381038100
60620241122103400038103810381038100
60720241122103300038103810381038100
60820241122103200038103810381038100
60920241122103100038103810381038100
61020241122103000038103810381038100
61120241122102900038103810381038100
61220241122102800038103810381038100
61320241122102700038103810381038100
61420241122102600038103810381038100
61520241122102500038103810381038100
61620241122102400038103810381038100
61720241122102300038103810381038100
61820241122102200038103810381038100
61920241122102100038103810381038100
62020241122102000038103810381038100
62120241122101900038103810381038100
62220241122101800038103810381038100
62320241122101700038103810381038100
62420241122101600038103810381038100
62520241122101500038103810381038100
62620241122101400038103810381038100
62720241122101300038103810381038100
62820241122101200038103810381038100
62920241122101100038103810381038100
63020241122101000038103810381038100
63120241122100900038103810381038100
63220241122100800038103810381038100
63320241122100700038103810381038100
63420241122100600038103810381038100
63520241122100500038103810381038100
63620241122100400038103810381038100
63720241122100300038103810381038100
63820241122100200038103810381038100
63920241122100100038103810381038100
64020241122100000038103810381038100
64120241122095900038103810381038100
64220241122095800038103810381038100
64320241122095700038103810381038100
64420241122095600038103810381038100
64520241122095500038103810381038100
64620241122095400038103810381038100
64720241122095300038103810381038100
64820241122095200038103810381038100
64920241122095100038103810381038100
65020241122095000038103810381038100
65120241122094900038103810381038100
65220241122094800038103810381038100
65320241122094700038103810381038100
65420241122094600038103810381038100
65520241122094500038103810381038100
65620241122094400038103810381038100
65720241122094300038103810381038100
65820241122094200038103810381038100
65920241122094100038103810381038100
66020241122094000038103810381038100
66120241122093900038103810381038100
66220241122093800038103810381038100
66320241122093700038103810381038100
66420241122093600038103810381038100
66520241122093500038103810381038100
66620241122093400038103810381038100
66720241122093300038103810381038100
66820241122093200038103810381038100
66920241122093100038103810381038100
67020241122093000038103810381038100
67120241122092900038103810381038100
67220241122092800038103810381038100
67320241122092700038103810381038100
67420241122092600038103810381038100
67520241122092500038103810381038100
67620241122092400038103810381038100
67720241122092300038103810381038100
67820241122092200038103810381038100
67920241122092100038103810381038100
68020241122092000038103810381038100
68120241122091900038103810381038100
68220241122091800038103810381038100
68320241122091700038103810381038100
68420241122091600038103810381038100
68520241122091500038103810381038100
68620241122091400038103810381038100
68720241122091300038103810381038100
68820241122091200038103810381038100
68920241122091100038103810381038100
69020241122091000038103810381038100
69120241122090900038103810381038100
69220241122090800038103810381038100
69320241122090700038103810381038100
69420241122090600038103810381038100
69520241122090500038103810381038100
69620241122090400038103810381038100
69720241122090300038103810381038100
69820241122090200038103810381038100
69920241122090100038103810381038100
70020241122090000038103810381038100