Files
KissMeData/217620/min/candle-20241121.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241121203900038103810381038100
320241121203800038103810381038100
420241121203700038103810381038100
520241121203600038103810381038100
620241121203500038103810381038100
720241121203400038103810381038100
820241121203300038103810381038100
920241121203200038103810381038100
1020241121203100038103810381038100
1120241121203000038103810381038100
1220241121202900038103810381038100
1320241121202800038103810381038100
1420241121202700038103810381038100
1520241121202600038103810381038100
1620241121202500038103810381038100
1720241121202400038103810381038100
1820241121202300038103810381038100
1920241121202200038103810381038100
2020241121202100038103810381038100
2120241121202000038103810381038100
2220241121201900038103810381038100
2320241121201800038103810381038100
2420241121201700038103810381038100
2520241121201600038103810381038100
2620241121201500038103810381038100
2720241121201400038103810381038100
2820241121201300038103810381038100
2920241121201200038103810381038100
3020241121201100038103810381038100
3120241121201000038103810381038100
3220241121200900038103810381038100
3320241121200800038103810381038100
3420241121200700038103810381038100
3520241121200600038103810381038100
3620241121200500038103810381038100
3720241121200400038103810381038100
3820241121200300038103810381038100
3920241121200200038103810381038100
4020241121200100038103810381038100
4120241121200000038103810381038100
4220241121195900038103810381038100
4320241121195800038103810381038100
4420241121195700038103810381038100
4520241121195600038103810381038100
4620241121195500038103810381038100
4720241121195400038103810381038100
4820241121195300038103810381038100
4920241121195200038103810381038100
5020241121195100038103810381038100
5120241121195000038103810381038100
5220241121194900038103810381038100
5320241121194800038103810381038100
5420241121194700038103810381038100
5520241121194600038103810381038100
5620241121194500038103810381038100
5720241121194400038103810381038100
5820241121194300038103810381038100
5920241121194200038103810381038100
6020241121194100038103810381038100
6120241121194000038103810381038100
6220241121193900038103810381038100
6320241121193800038103810381038100
6420241121193700038103810381038100
6520241121193600038103810381038100
6620241121193500038103810381038100
6720241121193400038103810381038100
6820241121193300038103810381038100
6920241121193200038103810381038100
7020241121193100038103810381038100
7120241121193000038103810381038100
7220241121192900038103810381038100
7320241121192800038103810381038100
7420241121192700038103810381038100
7520241121192600038103810381038100
7620241121192500038103810381038100
7720241121192400038103810381038100
7820241121192300038103810381038100
7920241121192200038103810381038100
8020241121192100038103810381038100
8120241121192000038103810381038100
8220241121191900038103810381038100
8320241121191800038103810381038100
8420241121191700038103810381038100
8520241121191600038103810381038100
8620241121191500038103810381038100
8720241121191400038103810381038100
8820241121191300038103810381038100
8920241121191200038103810381038100
9020241121191100038103810381038100
9120241121191000038103810381038100
9220241121190900038103810381038100
9320241121190800038103810381038100
9420241121190700038103810381038100
9520241121190600038103810381038100
9620241121190500038103810381038100
9720241121190400038103810381038100
9820241121190300038103810381038100
9920241121190200038103810381038100
10020241121190100038103810381038100
10120241121190000038103810381038100
10220241121185900038103810381038100
10320241121185800038103810381038100
10420241121185700038103810381038100
10520241121185600038103810381038100
10620241121185500038103810381038100
10720241121185400038103810381038100
10820241121185300038103810381038100
10920241121185200038103810381038100
11020241121185100038103810381038100
11120241121185000038103810381038100
11220241121184900038103810381038100
11320241121184800038103810381038100
11420241121184700038103810381038100
11520241121184600038103810381038100
11620241121184500038103810381038100
11720241121184400038103810381038100
11820241121184300038103810381038100
11920241121184200038103810381038100
12020241121184100038103810381038100
12120241121184000038103810381038100
12220241121183900038103810381038100
12320241121183800038103810381038100
12420241121183700038103810381038100
12520241121183600038103810381038100
12620241121183500038103810381038100
12720241121183400038103810381038100
12820241121183300038103810381038100
12920241121183200038103810381038100
13020241121183100038103810381038100
13120241121183000038103810381038100
13220241121182900038103810381038100
13320241121182800038103810381038100
13420241121182700038103810381038100
13520241121182600038103810381038100
13620241121182500038103810381038100
13720241121182400038103810381038100
13820241121182300038103810381038100
13920241121182200038103810381038100
14020241121182100038103810381038100
14120241121182000038103810381038100
14220241121181900038103810381038100
14320241121181800038103810381038100
14420241121181700038103810381038100
14520241121181600038103810381038100
14620241121181500038103810381038100
14720241121181400038103810381038100
14820241121181300038103810381038100
14920241121181200038103810381038100
15020241121181100038103810381038100
15120241121181000038103810381038100
15220241121180900038103810381038100
15320241121180800038103810381038100
15420241121180700038103810381038100
15520241121180600038103810381038100
15620241121180500038103810381038100
15720241121180400038103810381038100
15820241121180300038103810381038100
15920241121180200038103810381038100
16020241121180100038103810381038100
16120241121180000038103810381038100
16220241121175900038103810381038100
16320241121175800038103810381038100
16420241121175700038103810381038100
16520241121175600038103810381038100
16620241121175500038103810381038100
16720241121175400038103810381038100
16820241121175300038103810381038100
16920241121175200038103810381038100
17020241121175100038103810381038100
17120241121175000038103810381038100
17220241121174900038103810381038100
17320241121174800038103810381038100
17420241121174700038103810381038100
17520241121174600038103810381038100
17620241121174500038103810381038100
17720241121174400038103810381038100
17820241121174300038103810381038100
17920241121174200038103810381038100
18020241121174100038103810381038100
18120241121174000038103810381038100
18220241121173900038103810381038100
18320241121173800038103810381038100
18420241121173700038103810381038100
18520241121173600038103810381038100
18620241121173500038103810381038100
18720241121173400038103810381038100
18820241121173300038103810381038100
18920241121173200038103810381038100
19020241121173100038103810381038100
19120241121173000038103810381038100
19220241121172900038103810381038100
19320241121172800038103810381038100
19420241121172700038103810381038100
19520241121172600038103810381038100
19620241121172500038103810381038100
19720241121172400038103810381038100
19820241121172300038103810381038100
19920241121172200038103810381038100
20020241121172100038103810381038100
20120241121172000038103810381038100
20220241121171900038103810381038100
20320241121171800038103810381038100
20420241121171700038103810381038100
20520241121171600038103810381038100
20620241121171500038103810381038100
20720241121171400038103810381038100
20820241121171300038103810381038100
20920241121171200038103810381038100
21020241121171100038103810381038100
21120241121171000038103810381038100
21220241121170900038103810381038100
21320241121170800038103810381038100
21420241121170700038103810381038100
21520241121170600038103810381038100
21620241121170500038103810381038100
21720241121170400038103810381038100
21820241121170300038103810381038100
21920241121170200038103810381038100
22020241121170100038103810381038100
22120241121170000038103810381038100
22220241121165900038103810381038100
22320241121165800038103810381038100
22420241121165700038103810381038100
22520241121165600038103810381038100
22620241121165500038103810381038100
22720241121165400038103810381038100
22820241121165300038103810381038100
22920241121165200038103810381038100
23020241121165100038103810381038100
23120241121165000038103810381038100
23220241121164900038103810381038100
23320241121164800038103810381038100
23420241121164700038103810381038100
23520241121164600038103810381038100
23620241121164500038103810381038100
23720241121164400038103810381038100
23820241121164300038103810381038100
23920241121164200038103810381038100
24020241121164100038103810381038100
24120241121164000038103810381038100
24220241121163900038103810381038100
24320241121163800038103810381038100
24420241121163700038103810381038100
24520241121163600038103810381038100
24620241121163500038103810381038100
24720241121163400038103810381038100
24820241121163300038103810381038100
24920241121163200038103810381038100
25020241121163100038103810381038100
25120241121163000038103810381038100
25220241121162900038103810381038100
25320241121162800038103810381038100
25420241121162700038103810381038100
25520241121162600038103810381038100
25620241121162500038103810381038100
25720241121162400038103810381038100
25820241121162300038103810381038100
25920241121162200038103810381038100
26020241121162100038103810381038100
26120241121162000038103810381038100
26220241121161900038103810381038100
26320241121161800038103810381038100
26420241121161700038103810381038100
26520241121161600038103810381038100
26620241121161500038103810381038100
26720241121161400038103810381038100
26820241121161300038103810381038100
26920241121161200038103810381038100
27020241121161100038103810381038100
27120241121161000038103810381038100
27220241121160900038103810381038100
27320241121160800038103810381038100
27420241121160700038103810381038100
27520241121160600038103810381038100
27620241121160500038103810381038100
27720241121160400038103810381038100
27820241121160300038103810381038100
27920241121160200038103810381038100
28020241121160100038103810381038100
28120241121160000038103810381038100
28220241121155900038103810381038100
28320241121155800038103810381038100
28420241121155700038103810381038100
28520241121155600038103810381038100
28620241121155500038103810381038100
28720241121155400038103810381038100
28820241121155300038103810381038100
28920241121155200038103810381038100
29020241121155100038103810381038100
29120241121155000038103810381038100
29220241121154900038103810381038100
29320241121154800038103810381038100
29420241121154700038103810381038100
29520241121154600038103810381038100
29620241121154500038103810381038100
29720241121154400038103810381038100
29820241121154300038103810381038100
29920241121154200038103810381038100
30020241121154100038103810381038100
30120241121154000038103810381038100
30220241121153900038103810381038100
30320241121153800038103810381038100
30420241121153700038103810381038100
30520241121153600038103810381038100
30620241121153500038103810381038100
30720241121153400038103810381038100
30820241121153300038103810381038100
30920241121153200038103810381038100
31020241121153100038103810381038100
31120241121153000038103810381038100
31220241121152900038103810381038100
31320241121152800038103810381038100
31420241121152700038103810381038100
31520241121152600038103810381038100
31620241121152500038103810381038100
31720241121152400038103810381038100
31820241121152300038103810381038100
31920241121152200038103810381038100
32020241121152100038103810381038100
32120241121152000038103810381038100
32220241121151900038103810381038100
32320241121151800038103810381038100
32420241121151700038103810381038100
32520241121151600038103810381038100
32620241121151500038103810381038100
32720241121151400038103810381038100
32820241121151300038103810381038100
32920241121151200038103810381038100
33020241121151100038103810381038100
33120241121151000038103810381038100
33220241121150900038103810381038100
33320241121150800038103810381038100
33420241121150700038103810381038100
33520241121150600038103810381038100
33620241121150500038103810381038100
33720241121150400038103810381038100
33820241121150300038103810381038100
33920241121150200038103810381038100
34020241121150100038103810381038100
34120241121150000038103810381038100
34220241121145900038103810381038100
34320241121145800038103810381038100
34420241121145700038103810381038100
34520241121145600038103810381038100
34620241121145500038103810381038100
34720241121145400038103810381038100
34820241121145300038103810381038100
34920241121145200038103810381038100
35020241121145100038103810381038100
35120241121145000038103810381038100
35220241121144900038103810381038100
35320241121144800038103810381038100
35420241121144700038103810381038100
35520241121144600038103810381038100
35620241121144500038103810381038100
35720241121144400038103810381038100
35820241121144300038103810381038100
35920241121144200038103810381038100
36020241121144100038103810381038100
36120241121144000038103810381038100
36220241121143900038103810381038100
36320241121143800038103810381038100
36420241121143700038103810381038100
36520241121143600038103810381038100
36620241121143500038103810381038100
36720241121143400038103810381038100
36820241121143300038103810381038100
36920241121143200038103810381038100
37020241121143100038103810381038100
37120241121143000038103810381038100
37220241121142900038103810381038100
37320241121142800038103810381038100
37420241121142700038103810381038100
37520241121142600038103810381038100
37620241121142500038103810381038100
37720241121142400038103810381038100
37820241121142300038103810381038100
37920241121142200038103810381038100
38020241121142100038103810381038100
38120241121142000038103810381038100
38220241121141900038103810381038100
38320241121141800038103810381038100
38420241121141700038103810381038100
38520241121141600038103810381038100
38620241121141500038103810381038100
38720241121141400038103810381038100
38820241121141300038103810381038100
38920241121141200038103810381038100
39020241121141100038103810381038100
39120241121141000038103810381038100
39220241121140900038103810381038100
39320241121140800038103810381038100
39420241121140700038103810381038100
39520241121140600038103810381038100
39620241121140500038103810381038100
39720241121140400038103810381038100
39820241121140300038103810381038100
39920241121140200038103810381038100
40020241121140100038103810381038100
40120241121140000038103810381038100
40220241121135900038103810381038100
40320241121135800038103810381038100
40420241121135700038103810381038100
40520241121135600038103810381038100
40620241121135500038103810381038100
40720241121135400038103810381038100
40820241121135300038103810381038100
40920241121135200038103810381038100
41020241121135100038103810381038100
41120241121135000038103810381038100
41220241121134900038103810381038100
41320241121134800038103810381038100
41420241121134700038103810381038100
41520241121134600038103810381038100
41620241121134500038103810381038100
41720241121134400038103810381038100
41820241121134300038103810381038100
41920241121134200038103810381038100
42020241121134100038103810381038100
42120241121134000038103810381038100
42220241121133900038103810381038100
42320241121133800038103810381038100
42420241121133700038103810381038100
42520241121133600038103810381038100
42620241121133500038103810381038100
42720241121133400038103810381038100
42820241121133300038103810381038100
42920241121133200038103810381038100
43020241121133100038103810381038100
43120241121133000038103810381038100
43220241121132900038103810381038100
43320241121132800038103810381038100
43420241121132700038103810381038100
43520241121132600038103810381038100
43620241121132500038103810381038100
43720241121132400038103810381038100
43820241121132300038103810381038100
43920241121132200038103810381038100
44020241121132100038103810381038100
44120241121132000038103810381038100
44220241121131900038103810381038100
44320241121131800038103810381038100
44420241121131700038103810381038100
44520241121131600038103810381038100
44620241121131500038103810381038100
44720241121131400038103810381038100
44820241121131300038103810381038100
44920241121131200038103810381038100
45020241121131100038103810381038100
45120241121131000038103810381038100
45220241121130900038103810381038100
45320241121130800038103810381038100
45420241121130700038103810381038100
45520241121130600038103810381038100
45620241121130500038103810381038100
45720241121130400038103810381038100
45820241121130300038103810381038100
45920241121130200038103810381038100
46020241121130100038103810381038100
46120241121130000038103810381038100
46220241121125900038103810381038100
46320241121125800038103810381038100
46420241121125700038103810381038100
46520241121125600038103810381038100
46620241121125500038103810381038100
46720241121125400038103810381038100
46820241121125300038103810381038100
46920241121125200038103810381038100
47020241121125100038103810381038100
47120241121125000038103810381038100
47220241121124900038103810381038100
47320241121124800038103810381038100
47420241121124700038103810381038100
47520241121124600038103810381038100
47620241121124500038103810381038100
47720241121124400038103810381038100
47820241121124300038103810381038100
47920241121124200038103810381038100
48020241121124100038103810381038100
48120241121124000038103810381038100
48220241121123900038103810381038100
48320241121123800038103810381038100
48420241121123700038103810381038100
48520241121123600038103810381038100
48620241121123500038103810381038100
48720241121123400038103810381038100
48820241121123300038103810381038100
48920241121123200038103810381038100
49020241121123100038103810381038100
49120241121123000038103810381038100
49220241121122900038103810381038100
49320241121122800038103810381038100
49420241121122700038103810381038100
49520241121122600038103810381038100
49620241121122500038103810381038100
49720241121122400038103810381038100
49820241121122300038103810381038100
49920241121122200038103810381038100
50020241121122100038103810381038100
50120241121122000038103810381038100
50220241121121900038103810381038100
50320241121121800038103810381038100
50420241121121700038103810381038100
50520241121121600038103810381038100
50620241121121500038103810381038100
50720241121121400038103810381038100
50820241121121300038103810381038100
50920241121121200038103810381038100
51020241121121100038103810381038100
51120241121121000038103810381038100
51220241121120900038103810381038100
51320241121120800038103810381038100
51420241121120700038103810381038100
51520241121120600038103810381038100
51620241121120500038103810381038100
51720241121120400038103810381038100
51820241121120300038103810381038100
51920241121120200038103810381038100
52020241121120100038103810381038100
52120241121120000038103810381038100
52220241121115900038103810381038100
52320241121115800038103810381038100
52420241121115700038103810381038100
52520241121115600038103810381038100
52620241121115500038103810381038100
52720241121115400038103810381038100
52820241121115300038103810381038100
52920241121115200038103810381038100
53020241121115100038103810381038100
53120241121115000038103810381038100
53220241121114900038103810381038100
53320241121114800038103810381038100
53420241121114700038103810381038100
53520241121114600038103810381038100
53620241121114500038103810381038100
53720241121114400038103810381038100
53820241121114300038103810381038100
53920241121114200038103810381038100
54020241121114100038103810381038100
54120241121114000038103810381038100
54220241121113900038103810381038100
54320241121113800038103810381038100
54420241121113700038103810381038100
54520241121113600038103810381038100
54620241121113500038103810381038100
54720241121113400038103810381038100
54820241121113300038103810381038100
54920241121113200038103810381038100
55020241121113100038103810381038100
55120241121113000038103810381038100
55220241121112900038103810381038100
55320241121112800038103810381038100
55420241121112700038103810381038100
55520241121112600038103810381038100
55620241121112500038103810381038100
55720241121112400038103810381038100
55820241121112300038103810381038100
55920241121112200038103810381038100
56020241121112100038103810381038100
56120241121112000038103810381038100
56220241121111900038103810381038100
56320241121111800038103810381038100
56420241121111700038103810381038100
56520241121111600038103810381038100
56620241121111500038103810381038100
56720241121111400038103810381038100
56820241121111300038103810381038100
56920241121111200038103810381038100
57020241121111100038103810381038100
57120241121111000038103810381038100
57220241121110900038103810381038100
57320241121110800038103810381038100
57420241121110700038103810381038100
57520241121110600038103810381038100
57620241121110500038103810381038100
57720241121110400038103810381038100
57820241121110300038103810381038100
57920241121110200038103810381038100
58020241121110100038103810381038100
58120241121110000038103810381038100
58220241121105900038103810381038100
58320241121105800038103810381038100
58420241121105700038103810381038100
58520241121105600038103810381038100
58620241121105500038103810381038100
58720241121105400038103810381038100
58820241121105300038103810381038100
58920241121105200038103810381038100
59020241121105100038103810381038100
59120241121105000038103810381038100
59220241121104900038103810381038100
59320241121104800038103810381038100
59420241121104700038103810381038100
59520241121104600038103810381038100
59620241121104500038103810381038100
59720241121104400038103810381038100
59820241121104300038103810381038100
59920241121104200038103810381038100
60020241121104100038103810381038100
60120241121104000038103810381038100
60220241121103900038103810381038100
60320241121103800038103810381038100
60420241121103700038103810381038100
60520241121103600038103810381038100
60620241121103500038103810381038100
60720241121103400038103810381038100
60820241121103300038103810381038100
60920241121103200038103810381038100
61020241121103100038103810381038100
61120241121103000038103810381038100
61220241121102900038103810381038100
61320241121102800038103810381038100
61420241121102700038103810381038100
61520241121102600038103810381038100
61620241121102500038103810381038100
61720241121102400038103810381038100
61820241121102300038103810381038100
61920241121102200038103810381038100
62020241121102100038103810381038100
62120241121102000038103810381038100
62220241121101900038103810381038100
62320241121101800038103810381038100
62420241121101700038103810381038100
62520241121101600038103810381038100
62620241121101500038103810381038100
62720241121101400038103810381038100
62820241121101300038103810381038100
62920241121101200038103810381038100
63020241121101100038103810381038100
63120241121101000038103810381038100
63220241121100900038103810381038100
63320241121100800038103810381038100
63420241121100700038103810381038100
63520241121100600038103810381038100
63620241121100500038103810381038100
63720241121100400038103810381038100
63820241121100300038103810381038100
63920241121100200038103810381038100
64020241121100100038103810381038100
64120241121100000038103810381038100
64220241121095900038103810381038100
64320241121095800038103810381038100
64420241121095700038103810381038100
64520241121095600038103810381038100
64620241121095500038103810381038100
64720241121095400038103810381038100
64820241121095300038103810381038100
64920241121095200038103810381038100
65020241121095100038103810381038100
65120241121095000038103810381038100
65220241121094900038103810381038100
65320241121094800038103810381038100
65420241121094700038103810381038100
65520241121094600038103810381038100
65620241121094500038103810381038100
65720241121094400038103810381038100
65820241121094300038103810381038100
65920241121094200038103810381038100
66020241121094100038103810381038100
66120241121094000038103810381038100
66220241121093900038103810381038100
66320241121093800038103810381038100
66420241121093700038103810381038100
66520241121093600038103810381038100
66620241121093500038103810381038100
66720241121093400038103810381038100
66820241121093300038103810381038100
66920241121093200038103810381038100
67020241121093100038103810381038100
67120241121093000038103810381038100
67220241121092900038103810381038100
67320241121092800038103810381038100
67420241121092700038103810381038100
67520241121092600038103810381038100
67620241121092500038103810381038100
67720241121092400038103810381038100
67820241121092300038103810381038100
67920241121092200038103810381038100
68020241121092100038103810381038100
68120241121092000038103810381038100
68220241121091900038103810381038100
68320241121091800038103810381038100
68420241121091700038103810381038100
68520241121091600038103810381038100
68620241121091500038103810381038100
68720241121091400038103810381038100
68820241121091300038103810381038100
68920241121091200038103810381038100
69020241121091100038103810381038100
69120241121091000038103810381038100
69220241121090900038103810381038100
69320241121090800038103810381038100
69420241121090700038103810381038100
69520241121090600038103810381038100
69620241121090500038103810381038100
69720241121090400038103810381038100
69820241121090300038103810381038100
69920241121090200038103810381038100
70020241121090100038103810381038100
70120241121090000038103810381038100