Files
KissMeData/217620/min/candle-20241125.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241125204800038103810381038100
320241125204700038103810381038100
420241125204600038103810381038100
520241125204500038103810381038100
620241125204400038103810381038100
720241125204300038103810381038100
820241125204200038103810381038100
920241125204100038103810381038100
1020241125204000038103810381038100
1120241125203900038103810381038100
1220241125203800038103810381038100
1320241125203700038103810381038100
1420241125203600038103810381038100
1520241125203500038103810381038100
1620241125203400038103810381038100
1720241125203300038103810381038100
1820241125203200038103810381038100
1920241125203100038103810381038100
2020241125203000038103810381038100
2120241125202900038103810381038100
2220241125202800038103810381038100
2320241125202700038103810381038100
2420241125202600038103810381038100
2520241125202500038103810381038100
2620241125202400038103810381038100
2720241125202300038103810381038100
2820241125202200038103810381038100
2920241125202100038103810381038100
3020241125202000038103810381038100
3120241125201900038103810381038100
3220241125201800038103810381038100
3320241125201700038103810381038100
3420241125201600038103810381038100
3520241125201500038103810381038100
3620241125201400038103810381038100
3720241125201300038103810381038100
3820241125201200038103810381038100
3920241125201100038103810381038100
4020241125201000038103810381038100
4120241125200900038103810381038100
4220241125200800038103810381038100
4320241125200700038103810381038100
4420241125200600038103810381038100
4520241125200500038103810381038100
4620241125200400038103810381038100
4720241125200300038103810381038100
4820241125200200038103810381038100
4920241125200100038103810381038100
5020241125200000038103810381038100
5120241125195900038103810381038100
5220241125195800038103810381038100
5320241125195700038103810381038100
5420241125195600038103810381038100
5520241125195500038103810381038100
5620241125195400038103810381038100
5720241125195300038103810381038100
5820241125195200038103810381038100
5920241125195100038103810381038100
6020241125195000038103810381038100
6120241125194900038103810381038100
6220241125194800038103810381038100
6320241125194700038103810381038100
6420241125194600038103810381038100
6520241125194500038103810381038100
6620241125194400038103810381038100
6720241125194300038103810381038100
6820241125194200038103810381038100
6920241125194100038103810381038100
7020241125194000038103810381038100
7120241125193900038103810381038100
7220241125193800038103810381038100
7320241125193700038103810381038100
7420241125193600038103810381038100
7520241125193500038103810381038100
7620241125193400038103810381038100
7720241125193300038103810381038100
7820241125193200038103810381038100
7920241125193100038103810381038100
8020241125193000038103810381038100
8120241125192900038103810381038100
8220241125192800038103810381038100
8320241125192700038103810381038100
8420241125192600038103810381038100
8520241125192500038103810381038100
8620241125192400038103810381038100
8720241125192300038103810381038100
8820241125192200038103810381038100
8920241125192100038103810381038100
9020241125192000038103810381038100
9120241125191900038103810381038100
9220241125191800038103810381038100
9320241125191700038103810381038100
9420241125191600038103810381038100
9520241125191500038103810381038100
9620241125191400038103810381038100
9720241125191300038103810381038100
9820241125191200038103810381038100
9920241125191100038103810381038100
10020241125191000038103810381038100
10120241125190900038103810381038100
10220241125190800038103810381038100
10320241125190700038103810381038100
10420241125190600038103810381038100
10520241125190500038103810381038100
10620241125190400038103810381038100
10720241125190300038103810381038100
10820241125190200038103810381038100
10920241125190100038103810381038100
11020241125190000038103810381038100
11120241125185900038103810381038100
11220241125185800038103810381038100
11320241125185700038103810381038100
11420241125185600038103810381038100
11520241125185500038103810381038100
11620241125185400038103810381038100
11720241125185300038103810381038100
11820241125185200038103810381038100
11920241125185100038103810381038100
12020241125185000038103810381038100
12120241125184900038103810381038100
12220241125184800038103810381038100
12320241125184700038103810381038100
12420241125184600038103810381038100
12520241125184500038103810381038100
12620241125184400038103810381038100
12720241125184300038103810381038100
12820241125184200038103810381038100
12920241125184100038103810381038100
13020241125184000038103810381038100
13120241125183900038103810381038100
13220241125183800038103810381038100
13320241125183700038103810381038100
13420241125183600038103810381038100
13520241125183500038103810381038100
13620241125183400038103810381038100
13720241125183300038103810381038100
13820241125183200038103810381038100
13920241125183100038103810381038100
14020241125183000038103810381038100
14120241125182900038103810381038100
14220241125182800038103810381038100
14320241125182700038103810381038100
14420241125182600038103810381038100
14520241125182500038103810381038100
14620241125182400038103810381038100
14720241125182300038103810381038100
14820241125182200038103810381038100
14920241125182100038103810381038100
15020241125182000038103810381038100
15120241125181900038103810381038100
15220241125181800038103810381038100
15320241125181700038103810381038100
15420241125181600038103810381038100
15520241125181500038103810381038100
15620241125181400038103810381038100
15720241125181300038103810381038100
15820241125181200038103810381038100
15920241125181100038103810381038100
16020241125181000038103810381038100
16120241125180900038103810381038100
16220241125180800038103810381038100
16320241125180700038103810381038100
16420241125180600038103810381038100
16520241125180500038103810381038100
16620241125180400038103810381038100
16720241125180300038103810381038100
16820241125180200038103810381038100
16920241125180100038103810381038100
17020241125180000038103810381038100
17120241125175900038103810381038100
17220241125175800038103810381038100
17320241125175700038103810381038100
17420241125175600038103810381038100
17520241125175500038103810381038100
17620241125175400038103810381038100
17720241125175300038103810381038100
17820241125175200038103810381038100
17920241125175100038103810381038100
18020241125175000038103810381038100
18120241125174900038103810381038100
18220241125174800038103810381038100
18320241125174700038103810381038100
18420241125174600038103810381038100
18520241125174500038103810381038100
18620241125174400038103810381038100
18720241125174300038103810381038100
18820241125174200038103810381038100
18920241125174100038103810381038100
19020241125174000038103810381038100
19120241125173900038103810381038100
19220241125173800038103810381038100
19320241125173700038103810381038100
19420241125173600038103810381038100
19520241125173500038103810381038100
19620241125173400038103810381038100
19720241125173300038103810381038100
19820241125173200038103810381038100
19920241125173100038103810381038100
20020241125173000038103810381038100
20120241125172900038103810381038100
20220241125172800038103810381038100
20320241125172700038103810381038100
20420241125172600038103810381038100
20520241125172500038103810381038100
20620241125172400038103810381038100
20720241125172300038103810381038100
20820241125172200038103810381038100
20920241125172100038103810381038100
21020241125172000038103810381038100
21120241125171900038103810381038100
21220241125171800038103810381038100
21320241125171700038103810381038100
21420241125171600038103810381038100
21520241125171500038103810381038100
21620241125171400038103810381038100
21720241125171300038103810381038100
21820241125171200038103810381038100
21920241125171100038103810381038100
22020241125171000038103810381038100
22120241125170900038103810381038100
22220241125170800038103810381038100
22320241125170700038103810381038100
22420241125170600038103810381038100
22520241125170500038103810381038100
22620241125170400038103810381038100
22720241125170300038103810381038100
22820241125170200038103810381038100
22920241125170100038103810381038100
23020241125170000038103810381038100
23120241125165900038103810381038100
23220241125165800038103810381038100
23320241125165700038103810381038100
23420241125165600038103810381038100
23520241125165500038103810381038100
23620241125165400038103810381038100
23720241125165300038103810381038100
23820241125165200038103810381038100
23920241125165100038103810381038100
24020241125165000038103810381038100
24120241125164900038103810381038100
24220241125164800038103810381038100
24320241125164700038103810381038100
24420241125164600038103810381038100
24520241125164500038103810381038100
24620241125164400038103810381038100
24720241125164300038103810381038100
24820241125164200038103810381038100
24920241125164100038103810381038100
25020241125164000038103810381038100
25120241125163900038103810381038100
25220241125163800038103810381038100
25320241125163700038103810381038100
25420241125163600038103810381038100
25520241125163500038103810381038100
25620241125163400038103810381038100
25720241125163300038103810381038100
25820241125163200038103810381038100
25920241125163100038103810381038100
26020241125163000038103810381038100
26120241125162900038103810381038100
26220241125162800038103810381038100
26320241125162700038103810381038100
26420241125162600038103810381038100
26520241125162500038103810381038100
26620241125162400038103810381038100
26720241125162300038103810381038100
26820241125162200038103810381038100
26920241125162100038103810381038100
27020241125162000038103810381038100
27120241125161900038103810381038100
27220241125161800038103810381038100
27320241125161700038103810381038100
27420241125161600038103810381038100
27520241125161500038103810381038100
27620241125161400038103810381038100
27720241125161300038103810381038100
27820241125161200038103810381038100
27920241125161100038103810381038100
28020241125161000038103810381038100
28120241125160900038103810381038100
28220241125160800038103810381038100
28320241125160700038103810381038100
28420241125160600038103810381038100
28520241125160500038103810381038100
28620241125160400038103810381038100
28720241125160300038103810381038100
28820241125160200038103810381038100
28920241125160100038103810381038100
29020241125160000038103810381038100
29120241125155900038103810381038100
29220241125155800038103810381038100
29320241125155700038103810381038100
29420241125155600038103810381038100
29520241125155500038103810381038100
29620241125155400038103810381038100
29720241125155300038103810381038100
29820241125155200038103810381038100
29920241125155100038103810381038100
30020241125155000038103810381038100
30120241125154900038103810381038100
30220241125154800038103810381038100
30320241125154700038103810381038100
30420241125154600038103810381038100
30520241125154500038103810381038100
30620241125154400038103810381038100
30720241125154300038103810381038100
30820241125154200038103810381038100
30920241125154100038103810381038100
31020241125154000038103810381038100
31120241125153900038103810381038100
31220241125153800038103810381038100
31320241125153700038103810381038100
31420241125153600038103810381038100
31520241125153500038103810381038100
31620241125153400038103810381038100
31720241125153300038103810381038100
31820241125153200038103810381038100
31920241125153100038103810381038100
32020241125153000038103810381038100
32120241125152900038103810381038100
32220241125152800038103810381038100
32320241125152700038103810381038100
32420241125152600038103810381038100
32520241125152500038103810381038100
32620241125152400038103810381038100
32720241125152300038103810381038100
32820241125152200038103810381038100
32920241125152100038103810381038100
33020241125152000038103810381038100
33120241125151900038103810381038100
33220241125151800038103810381038100
33320241125151700038103810381038100
33420241125151600038103810381038100
33520241125151500038103810381038100
33620241125151400038103810381038100
33720241125151300038103810381038100
33820241125151200038103810381038100
33920241125151100038103810381038100
34020241125151000038103810381038100
34120241125150900038103810381038100
34220241125150800038103810381038100
34320241125150700038103810381038100
34420241125150600038103810381038100
34520241125150500038103810381038100
34620241125150400038103810381038100
34720241125150300038103810381038100
34820241125150200038103810381038100
34920241125150100038103810381038100
35020241125150000038103810381038100
35120241125145900038103810381038100
35220241125145800038103810381038100
35320241125145700038103810381038100
35420241125145600038103810381038100
35520241125145500038103810381038100
35620241125145400038103810381038100
35720241125145300038103810381038100
35820241125145200038103810381038100
35920241125145100038103810381038100
36020241125145000038103810381038100
36120241125144900038103810381038100
36220241125144800038103810381038100
36320241125144700038103810381038100
36420241125144600038103810381038100
36520241125144500038103810381038100
36620241125144400038103810381038100
36720241125144300038103810381038100
36820241125144200038103810381038100
36920241125144100038103810381038100
37020241125144000038103810381038100
37120241125143900038103810381038100
37220241125143800038103810381038100
37320241125143700038103810381038100
37420241125143600038103810381038100
37520241125143500038103810381038100
37620241125143400038103810381038100
37720241125143300038103810381038100
37820241125143200038103810381038100
37920241125143100038103810381038100
38020241125143000038103810381038100
38120241125142900038103810381038100
38220241125142800038103810381038100
38320241125142700038103810381038100
38420241125142600038103810381038100
38520241125142500038103810381038100
38620241125142400038103810381038100
38720241125142300038103810381038100
38820241125142200038103810381038100
38920241125142100038103810381038100
39020241125142000038103810381038100
39120241125141900038103810381038100
39220241125141800038103810381038100
39320241125141700038103810381038100
39420241125141600038103810381038100
39520241125141500038103810381038100
39620241125141400038103810381038100
39720241125141300038103810381038100
39820241125141200038103810381038100
39920241125141100038103810381038100
40020241125141000038103810381038100
40120241125140900038103810381038100
40220241125140800038103810381038100
40320241125140700038103810381038100
40420241125140600038103810381038100
40520241125140500038103810381038100
40620241125140400038103810381038100
40720241125140300038103810381038100
40820241125140200038103810381038100
40920241125140100038103810381038100
41020241125140000038103810381038100
41120241125135900038103810381038100
41220241125135800038103810381038100
41320241125135700038103810381038100
41420241125135600038103810381038100
41520241125135500038103810381038100
41620241125135400038103810381038100
41720241125135300038103810381038100
41820241125135200038103810381038100
41920241125135100038103810381038100
42020241125135000038103810381038100
42120241125134900038103810381038100
42220241125134800038103810381038100
42320241125134700038103810381038100
42420241125134600038103810381038100
42520241125134500038103810381038100
42620241125134400038103810381038100
42720241125134300038103810381038100
42820241125134200038103810381038100
42920241125134100038103810381038100
43020241125134000038103810381038100
43120241125133900038103810381038100
43220241125133800038103810381038100
43320241125133700038103810381038100
43420241125133600038103810381038100
43520241125133500038103810381038100
43620241125133400038103810381038100
43720241125133300038103810381038100
43820241125133200038103810381038100
43920241125133100038103810381038100
44020241125133000038103810381038100
44120241125132900038103810381038100
44220241125132800038103810381038100
44320241125132700038103810381038100
44420241125132600038103810381038100
44520241125132500038103810381038100
44620241125132400038103810381038100
44720241125132300038103810381038100
44820241125132200038103810381038100
44920241125132100038103810381038100
45020241125132000038103810381038100
45120241125131900038103810381038100
45220241125131800038103810381038100
45320241125131700038103810381038100
45420241125131600038103810381038100
45520241125131500038103810381038100
45620241125131400038103810381038100
45720241125131300038103810381038100
45820241125131200038103810381038100
45920241125131100038103810381038100
46020241125131000038103810381038100
46120241125130900038103810381038100
46220241125130800038103810381038100
46320241125130700038103810381038100
46420241125130600038103810381038100
46520241125130500038103810381038100
46620241125130400038103810381038100
46720241125130300038103810381038100
46820241125130200038103810381038100
46920241125130100038103810381038100
47020241125130000038103810381038100
47120241125125900038103810381038100
47220241125125800038103810381038100
47320241125125700038103810381038100
47420241125125600038103810381038100
47520241125125500038103810381038100
47620241125125400038103810381038100
47720241125125300038103810381038100
47820241125125200038103810381038100
47920241125125100038103810381038100
48020241125125000038103810381038100
48120241125124900038103810381038100
48220241125124800038103810381038100
48320241125124700038103810381038100
48420241125124600038103810381038100
48520241125124500038103810381038100
48620241125124400038103810381038100
48720241125124300038103810381038100
48820241125124200038103810381038100
48920241125124100038103810381038100
49020241125124000038103810381038100
49120241125123900038103810381038100
49220241125123800038103810381038100
49320241125123700038103810381038100
49420241125123600038103810381038100
49520241125123500038103810381038100
49620241125123400038103810381038100
49720241125123300038103810381038100
49820241125123200038103810381038100
49920241125123100038103810381038100
50020241125123000038103810381038100
50120241125122900038103810381038100
50220241125122800038103810381038100
50320241125122700038103810381038100
50420241125122600038103810381038100
50520241125122500038103810381038100
50620241125122400038103810381038100
50720241125122300038103810381038100
50820241125122200038103810381038100
50920241125122100038103810381038100
51020241125122000038103810381038100
51120241125121900038103810381038100
51220241125121800038103810381038100
51320241125121700038103810381038100
51420241125121600038103810381038100
51520241125121500038103810381038100
51620241125121400038103810381038100
51720241125121300038103810381038100
51820241125121200038103810381038100
51920241125121100038103810381038100
52020241125121000038103810381038100
52120241125120900038103810381038100
52220241125120800038103810381038100
52320241125120700038103810381038100
52420241125120600038103810381038100
52520241125120500038103810381038100
52620241125120400038103810381038100
52720241125120300038103810381038100
52820241125120200038103810381038100
52920241125120100038103810381038100
53020241125120000038103810381038100
53120241125115900038103810381038100
53220241125115800038103810381038100
53320241125115700038103810381038100
53420241125115600038103810381038100
53520241125115500038103810381038100
53620241125115400038103810381038100
53720241125115300038103810381038100
53820241125115200038103810381038100
53920241125115100038103810381038100
54020241125115000038103810381038100
54120241125114900038103810381038100
54220241125114800038103810381038100
54320241125114700038103810381038100
54420241125114600038103810381038100
54520241125114500038103810381038100
54620241125114400038103810381038100
54720241125114300038103810381038100
54820241125114200038103810381038100
54920241125114100038103810381038100
55020241125114000038103810381038100
55120241125113900038103810381038100
55220241125113800038103810381038100
55320241125113700038103810381038100
55420241125113600038103810381038100
55520241125113500038103810381038100
55620241125113400038103810381038100
55720241125113300038103810381038100
55820241125113200038103810381038100
55920241125113100038103810381038100
56020241125113000038103810381038100
56120241125112900038103810381038100
56220241125112800038103810381038100
56320241125112700038103810381038100
56420241125112600038103810381038100
56520241125112500038103810381038100
56620241125112400038103810381038100
56720241125112300038103810381038100
56820241125112200038103810381038100
56920241125112100038103810381038100
57020241125112000038103810381038100
57120241125111900038103810381038100
57220241125111800038103810381038100
57320241125111700038103810381038100
57420241125111600038103810381038100
57520241125111500038103810381038100
57620241125111400038103810381038100
57720241125111300038103810381038100
57820241125111200038103810381038100
57920241125111100038103810381038100
58020241125111000038103810381038100
58120241125110900038103810381038100
58220241125110800038103810381038100
58320241125110700038103810381038100
58420241125110600038103810381038100
58520241125110500038103810381038100
58620241125110400038103810381038100
58720241125110300038103810381038100
58820241125110200038103810381038100
58920241125110100038103810381038100
59020241125110000038103810381038100
59120241125105900038103810381038100
59220241125105800038103810381038100
59320241125105700038103810381038100
59420241125105600038103810381038100
59520241125105500038103810381038100
59620241125105400038103810381038100
59720241125105300038103810381038100
59820241125105200038103810381038100
59920241125105100038103810381038100
60020241125105000038103810381038100
60120241125104900038103810381038100
60220241125104800038103810381038100
60320241125104700038103810381038100
60420241125104600038103810381038100
60520241125104500038103810381038100
60620241125104400038103810381038100
60720241125104300038103810381038100
60820241125104200038103810381038100
60920241125104100038103810381038100
61020241125104000038103810381038100
61120241125103900038103810381038100
61220241125103800038103810381038100
61320241125103700038103810381038100
61420241125103600038103810381038100
61520241125103500038103810381038100
61620241125103400038103810381038100
61720241125103300038103810381038100
61820241125103200038103810381038100
61920241125103100038103810381038100
62020241125103000038103810381038100
62120241125102900038103810381038100
62220241125102800038103810381038100
62320241125102700038103810381038100
62420241125102600038103810381038100
62520241125102500038103810381038100
62620241125102400038103810381038100
62720241125102300038103810381038100
62820241125102200038103810381038100
62920241125102100038103810381038100
63020241125102000038103810381038100
63120241125101900038103810381038100
63220241125101800038103810381038100
63320241125101700038103810381038100
63420241125101600038103810381038100
63520241125101500038103810381038100
63620241125101400038103810381038100
63720241125101300038103810381038100
63820241125101200038103810381038100
63920241125101100038103810381038100
64020241125101000038103810381038100
64120241125100900038103810381038100
64220241125100800038103810381038100
64320241125100700038103810381038100
64420241125100600038103810381038100
64520241125100500038103810381038100
64620241125100400038103810381038100
64720241125100300038103810381038100
64820241125100200038103810381038100
64920241125100100038103810381038100
65020241125100000038103810381038100
65120241125095900038103810381038100
65220241125095800038103810381038100
65320241125095700038103810381038100
65420241125095600038103810381038100
65520241125095500038103810381038100
65620241125095400038103810381038100
65720241125095300038103810381038100
65820241125095200038103810381038100
65920241125095100038103810381038100
66020241125095000038103810381038100
66120241125094900038103810381038100
66220241125094800038103810381038100
66320241125094700038103810381038100
66420241125094600038103810381038100
66520241125094500038103810381038100
66620241125094400038103810381038100
66720241125094300038103810381038100
66820241125094200038103810381038100
66920241125094100038103810381038100
67020241125094000038103810381038100
67120241125093900038103810381038100
67220241125093800038103810381038100
67320241125093700038103810381038100
67420241125093600038103810381038100
67520241125093500038103810381038100
67620241125093400038103810381038100
67720241125093300038103810381038100
67820241125093200038103810381038100
67920241125093100038103810381038100
68020241125093000038103810381038100
68120241125092900038103810381038100
68220241125092800038103810381038100
68320241125092700038103810381038100
68420241125092600038103810381038100
68520241125092500038103810381038100
68620241125092400038103810381038100
68720241125092300038103810381038100
68820241125092200038103810381038100
68920241125092100038103810381038100
69020241125092000038103810381038100
69120241125091900038103810381038100
69220241125091800038103810381038100
69320241125091700038103810381038100
69420241125091600038103810381038100
69520241125091500038103810381038100
69620241125091400038103810381038100
69720241125091300038103810381038100
69820241125091200038103810381038100
69920241125091100038103810381038100
70020241125091000038103810381038100
70120241125090900038103810381038100
70220241125090800038103810381038100
70320241125090700038103810381038100
70420241125090600038103810381038100
70520241125090500038103810381038100
70620241125090400038103810381038100
70720241125090300038103810381038100
70820241125090200038103810381038100
70920241125090100038103810381038100
71020241125090000038103810381038100