Files
KissMeData/217620/min/candle-20241120.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241120203900038103810381038100
320241120203800038103810381038100
420241120203700038103810381038100
520241120203600038103810381038100
620241120203500038103810381038100
720241120203400038103810381038100
820241120203300038103810381038100
920241120203200038103810381038100
1020241120203100038103810381038100
1120241120203000038103810381038100
1220241120202900038103810381038100
1320241120202800038103810381038100
1420241120202700038103810381038100
1520241120202600038103810381038100
1620241120202500038103810381038100
1720241120202400038103810381038100
1820241120202300038103810381038100
1920241120202200038103810381038100
2020241120202100038103810381038100
2120241120202000038103810381038100
2220241120201900038103810381038100
2320241120201800038103810381038100
2420241120201700038103810381038100
2520241120201600038103810381038100
2620241120201500038103810381038100
2720241120201400038103810381038100
2820241120201300038103810381038100
2920241120201200038103810381038100
3020241120201100038103810381038100
3120241120201000038103810381038100
3220241120200900038103810381038100
3320241120200800038103810381038100
3420241120200700038103810381038100
3520241120200600038103810381038100
3620241120200500038103810381038100
3720241120200400038103810381038100
3820241120200300038103810381038100
3920241120200200038103810381038100
4020241120200100038103810381038100
4120241120200000038103810381038100
4220241120195900038103810381038100
4320241120195800038103810381038100
4420241120195700038103810381038100
4520241120195600038103810381038100
4620241120195500038103810381038100
4720241120195400038103810381038100
4820241120195300038103810381038100
4920241120195200038103810381038100
5020241120195100038103810381038100
5120241120195000038103810381038100
5220241120194900038103810381038100
5320241120194800038103810381038100
5420241120194700038103810381038100
5520241120194600038103810381038100
5620241120194500038103810381038100
5720241120194400038103810381038100
5820241120194300038103810381038100
5920241120194200038103810381038100
6020241120194100038103810381038100
6120241120194000038103810381038100
6220241120193900038103810381038100
6320241120193800038103810381038100
6420241120193700038103810381038100
6520241120193600038103810381038100
6620241120193500038103810381038100
6720241120193400038103810381038100
6820241120193300038103810381038100
6920241120193200038103810381038100
7020241120193100038103810381038100
7120241120193000038103810381038100
7220241120192900038103810381038100
7320241120192800038103810381038100
7420241120192700038103810381038100
7520241120192600038103810381038100
7620241120192500038103810381038100
7720241120192400038103810381038100
7820241120192300038103810381038100
7920241120192200038103810381038100
8020241120192100038103810381038100
8120241120192000038103810381038100
8220241120191900038103810381038100
8320241120191800038103810381038100
8420241120191700038103810381038100
8520241120191600038103810381038100
8620241120191500038103810381038100
8720241120191400038103810381038100
8820241120191300038103810381038100
8920241120191200038103810381038100
9020241120191100038103810381038100
9120241120191000038103810381038100
9220241120190900038103810381038100
9320241120190800038103810381038100
9420241120190700038103810381038100
9520241120190600038103810381038100
9620241120190500038103810381038100
9720241120190400038103810381038100
9820241120190300038103810381038100
9920241120190200038103810381038100
10020241120190100038103810381038100
10120241120190000038103810381038100
10220241120185900038103810381038100
10320241120185800038103810381038100
10420241120185700038103810381038100
10520241120185600038103810381038100
10620241120185500038103810381038100
10720241120185400038103810381038100
10820241120185300038103810381038100
10920241120185200038103810381038100
11020241120185100038103810381038100
11120241120185000038103810381038100
11220241120184900038103810381038100
11320241120184800038103810381038100
11420241120184700038103810381038100
11520241120184600038103810381038100
11620241120184500038103810381038100
11720241120184400038103810381038100
11820241120184300038103810381038100
11920241120184200038103810381038100
12020241120184100038103810381038100
12120241120184000038103810381038100
12220241120183900038103810381038100
12320241120183800038103810381038100
12420241120183700038103810381038100
12520241120183600038103810381038100
12620241120183500038103810381038100
12720241120183400038103810381038100
12820241120183300038103810381038100
12920241120183200038103810381038100
13020241120183100038103810381038100
13120241120183000038103810381038100
13220241120182900038103810381038100
13320241120182800038103810381038100
13420241120182700038103810381038100
13520241120182600038103810381038100
13620241120182500038103810381038100
13720241120182400038103810381038100
13820241120182300038103810381038100
13920241120182200038103810381038100
14020241120182100038103810381038100
14120241120182000038103810381038100
14220241120181900038103810381038100
14320241120181800038103810381038100
14420241120181700038103810381038100
14520241120181600038103810381038100
14620241120181500038103810381038100
14720241120181400038103810381038100
14820241120181300038103810381038100
14920241120181200038103810381038100
15020241120181100038103810381038100
15120241120181000038103810381038100
15220241120180900038103810381038100
15320241120180800038103810381038100
15420241120180700038103810381038100
15520241120180600038103810381038100
15620241120180500038103810381038100
15720241120180400038103810381038100
15820241120180300038103810381038100
15920241120180200038103810381038100
16020241120180100038103810381038100
16120241120180000038103810381038100
16220241120175900038103810381038100
16320241120175800038103810381038100
16420241120175700038103810381038100
16520241120175600038103810381038100
16620241120175500038103810381038100
16720241120175400038103810381038100
16820241120175300038103810381038100
16920241120175200038103810381038100
17020241120175100038103810381038100
17120241120175000038103810381038100
17220241120174900038103810381038100
17320241120174800038103810381038100
17420241120174700038103810381038100
17520241120174600038103810381038100
17620241120174500038103810381038100
17720241120174400038103810381038100
17820241120174300038103810381038100
17920241120174200038103810381038100
18020241120174100038103810381038100
18120241120174000038103810381038100
18220241120173900038103810381038100
18320241120173800038103810381038100
18420241120173700038103810381038100
18520241120173600038103810381038100
18620241120173500038103810381038100
18720241120173400038103810381038100
18820241120173300038103810381038100
18920241120173200038103810381038100
19020241120173100038103810381038100
19120241120173000038103810381038100
19220241120172900038103810381038100
19320241120172800038103810381038100
19420241120172700038103810381038100
19520241120172600038103810381038100
19620241120172500038103810381038100
19720241120172400038103810381038100
19820241120172300038103810381038100
19920241120172200038103810381038100
20020241120172100038103810381038100
20120241120172000038103810381038100
20220241120171900038103810381038100
20320241120171800038103810381038100
20420241120171700038103810381038100
20520241120171600038103810381038100
20620241120171500038103810381038100
20720241120171400038103810381038100
20820241120171300038103810381038100
20920241120171200038103810381038100
21020241120171100038103810381038100
21120241120171000038103810381038100
21220241120170900038103810381038100
21320241120170800038103810381038100
21420241120170700038103810381038100
21520241120170600038103810381038100
21620241120170500038103810381038100
21720241120170400038103810381038100
21820241120170300038103810381038100
21920241120170200038103810381038100
22020241120170100038103810381038100
22120241120170000038103810381038100
22220241120165900038103810381038100
22320241120165800038103810381038100
22420241120165700038103810381038100
22520241120165600038103810381038100
22620241120165500038103810381038100
22720241120165400038103810381038100
22820241120165300038103810381038100
22920241120165200038103810381038100
23020241120165100038103810381038100
23120241120165000038103810381038100
23220241120164900038103810381038100
23320241120164800038103810381038100
23420241120164700038103810381038100
23520241120164600038103810381038100
23620241120164500038103810381038100
23720241120164400038103810381038100
23820241120164300038103810381038100
23920241120164200038103810381038100
24020241120164100038103810381038100
24120241120164000038103810381038100
24220241120163900038103810381038100
24320241120163800038103810381038100
24420241120163700038103810381038100
24520241120163600038103810381038100
24620241120163500038103810381038100
24720241120163400038103810381038100
24820241120163300038103810381038100
24920241120163200038103810381038100
25020241120163100038103810381038100
25120241120163000038103810381038100
25220241120162900038103810381038100
25320241120162800038103810381038100
25420241120162700038103810381038100
25520241120162600038103810381038100
25620241120162500038103810381038100
25720241120162400038103810381038100
25820241120162300038103810381038100
25920241120162200038103810381038100
26020241120162100038103810381038100
26120241120162000038103810381038100
26220241120161900038103810381038100
26320241120161800038103810381038100
26420241120161700038103810381038100
26520241120161600038103810381038100
26620241120161500038103810381038100
26720241120161400038103810381038100
26820241120161300038103810381038100
26920241120161200038103810381038100
27020241120161100038103810381038100
27120241120161000038103810381038100
27220241120160900038103810381038100
27320241120160800038103810381038100
27420241120160700038103810381038100
27520241120160600038103810381038100
27620241120160500038103810381038100
27720241120160400038103810381038100
27820241120160300038103810381038100
27920241120160200038103810381038100
28020241120160100038103810381038100
28120241120160000038103810381038100
28220241120155900038103810381038100
28320241120155800038103810381038100
28420241120155700038103810381038100
28520241120155600038103810381038100
28620241120155500038103810381038100
28720241120155400038103810381038100
28820241120155300038103810381038100
28920241120155200038103810381038100
29020241120155100038103810381038100
29120241120155000038103810381038100
29220241120154900038103810381038100
29320241120154800038103810381038100
29420241120154700038103810381038100
29520241120154600038103810381038100
29620241120154500038103810381038100
29720241120154400038103810381038100
29820241120154300038103810381038100
29920241120154200038103810381038100
30020241120154100038103810381038100
30120241120154000038103810381038100
30220241120153900038103810381038100
30320241120153800038103810381038100
30420241120153700038103810381038100
30520241120153600038103810381038100
30620241120153500038103810381038100
30720241120153400038103810381038100
30820241120153300038103810381038100
30920241120153200038103810381038100
31020241120153100038103810381038100
31120241120153000038103810381038100
31220241120152900038103810381038100
31320241120152800038103810381038100
31420241120152700038103810381038100
31520241120152600038103810381038100
31620241120152500038103810381038100
31720241120152400038103810381038100
31820241120152300038103810381038100
31920241120152200038103810381038100
32020241120152100038103810381038100
32120241120152000038103810381038100
32220241120151900038103810381038100
32320241120151800038103810381038100
32420241120151700038103810381038100
32520241120151600038103810381038100
32620241120151500038103810381038100
32720241120151400038103810381038100
32820241120151300038103810381038100
32920241120151200038103810381038100
33020241120151100038103810381038100
33120241120151000038103810381038100
33220241120150900038103810381038100
33320241120150800038103810381038100
33420241120150700038103810381038100
33520241120150600038103810381038100
33620241120150500038103810381038100
33720241120150400038103810381038100
33820241120150300038103810381038100
33920241120150200038103810381038100
34020241120150100038103810381038100
34120241120150000038103810381038100
34220241120145900038103810381038100
34320241120145800038103810381038100
34420241120145700038103810381038100
34520241120145600038103810381038100
34620241120145500038103810381038100
34720241120145400038103810381038100
34820241120145300038103810381038100
34920241120145200038103810381038100
35020241120145100038103810381038100
35120241120145000038103810381038100
35220241120144900038103810381038100
35320241120144800038103810381038100
35420241120144700038103810381038100
35520241120144600038103810381038100
35620241120144500038103810381038100
35720241120144400038103810381038100
35820241120144300038103810381038100
35920241120144200038103810381038100
36020241120144100038103810381038100
36120241120144000038103810381038100
36220241120143900038103810381038100
36320241120143800038103810381038100
36420241120143700038103810381038100
36520241120143600038103810381038100
36620241120143500038103810381038100
36720241120143400038103810381038100
36820241120143300038103810381038100
36920241120143200038103810381038100
37020241120143100038103810381038100
37120241120143000038103810381038100
37220241120142900038103810381038100
37320241120142800038103810381038100
37420241120142700038103810381038100
37520241120142600038103810381038100
37620241120142500038103810381038100
37720241120142400038103810381038100
37820241120142300038103810381038100
37920241120142200038103810381038100
38020241120142100038103810381038100
38120241120142000038103810381038100
38220241120141900038103810381038100
38320241120141800038103810381038100
38420241120141700038103810381038100
38520241120141600038103810381038100
38620241120141500038103810381038100
38720241120141400038103810381038100
38820241120141300038103810381038100
38920241120141200038103810381038100
39020241120141100038103810381038100
39120241120141000038103810381038100
39220241120140900038103810381038100
39320241120140800038103810381038100
39420241120140700038103810381038100
39520241120140600038103810381038100
39620241120140500038103810381038100
39720241120140400038103810381038100
39820241120140300038103810381038100
39920241120140200038103810381038100
40020241120140100038103810381038100
40120241120140000038103810381038100
40220241120135900038103810381038100
40320241120135800038103810381038100
40420241120135700038103810381038100
40520241120135600038103810381038100
40620241120135500038103810381038100
40720241120135400038103810381038100
40820241120135300038103810381038100
40920241120135200038103810381038100
41020241120135100038103810381038100
41120241120135000038103810381038100
41220241120134900038103810381038100
41320241120134800038103810381038100
41420241120134700038103810381038100
41520241120134600038103810381038100
41620241120134500038103810381038100
41720241120134400038103810381038100
41820241120134300038103810381038100
41920241120134200038103810381038100
42020241120134100038103810381038100
42120241120134000038103810381038100
42220241120133900038103810381038100
42320241120133800038103810381038100
42420241120133700038103810381038100
42520241120133600038103810381038100
42620241120133500038103810381038100
42720241120133400038103810381038100
42820241120133300038103810381038100
42920241120133200038103810381038100
43020241120133100038103810381038100
43120241120133000038103810381038100
43220241120132900038103810381038100
43320241120132800038103810381038100
43420241120132700038103810381038100
43520241120132600038103810381038100
43620241120132500038103810381038100
43720241120132400038103810381038100
43820241120132300038103810381038100
43920241120132200038103810381038100
44020241120132100038103810381038100
44120241120132000038103810381038100
44220241120131900038103810381038100
44320241120131800038103810381038100
44420241120131700038103810381038100
44520241120131600038103810381038100
44620241120131500038103810381038100
44720241120131400038103810381038100
44820241120131300038103810381038100
44920241120131200038103810381038100
45020241120131100038103810381038100
45120241120131000038103810381038100
45220241120130900038103810381038100
45320241120130800038103810381038100
45420241120130700038103810381038100
45520241120130600038103810381038100
45620241120130500038103810381038100
45720241120130400038103810381038100
45820241120130300038103810381038100
45920241120130200038103810381038100
46020241120130100038103810381038100
46120241120130000038103810381038100
46220241120125900038103810381038100
46320241120125800038103810381038100
46420241120125700038103810381038100
46520241120125600038103810381038100
46620241120125500038103810381038100
46720241120125400038103810381038100
46820241120125300038103810381038100
46920241120125200038103810381038100
47020241120125100038103810381038100
47120241120125000038103810381038100
47220241120124900038103810381038100
47320241120124800038103810381038100
47420241120124700038103810381038100
47520241120124600038103810381038100
47620241120124500038103810381038100
47720241120124400038103810381038100
47820241120124300038103810381038100
47920241120124200038103810381038100
48020241120124100038103810381038100
48120241120124000038103810381038100
48220241120123900038103810381038100
48320241120123800038103810381038100
48420241120123700038103810381038100
48520241120123600038103810381038100
48620241120123500038103810381038100
48720241120123400038103810381038100
48820241120123300038103810381038100
48920241120123200038103810381038100
49020241120123100038103810381038100
49120241120123000038103810381038100
49220241120122900038103810381038100
49320241120122800038103810381038100
49420241120122700038103810381038100
49520241120122600038103810381038100
49620241120122500038103810381038100
49720241120122400038103810381038100
49820241120122300038103810381038100
49920241120122200038103810381038100
50020241120122100038103810381038100
50120241120122000038103810381038100
50220241120121900038103810381038100
50320241120121800038103810381038100
50420241120121700038103810381038100
50520241120121600038103810381038100
50620241120121500038103810381038100
50720241120121400038103810381038100
50820241120121300038103810381038100
50920241120121200038103810381038100
51020241120121100038103810381038100
51120241120121000038103810381038100
51220241120120900038103810381038100
51320241120120800038103810381038100
51420241120120700038103810381038100
51520241120120600038103810381038100
51620241120120500038103810381038100
51720241120120400038103810381038100
51820241120120300038103810381038100
51920241120120200038103810381038100
52020241120120100038103810381038100
52120241120120000038103810381038100
52220241120115900038103810381038100
52320241120115800038103810381038100
52420241120115700038103810381038100
52520241120115600038103810381038100
52620241120115500038103810381038100
52720241120115400038103810381038100
52820241120115300038103810381038100
52920241120115200038103810381038100
53020241120115100038103810381038100
53120241120115000038103810381038100
53220241120114900038103810381038100
53320241120114800038103810381038100
53420241120114700038103810381038100
53520241120114600038103810381038100
53620241120114500038103810381038100
53720241120114400038103810381038100
53820241120114300038103810381038100
53920241120114200038103810381038100
54020241120114100038103810381038100
54120241120114000038103810381038100
54220241120113900038103810381038100
54320241120113800038103810381038100
54420241120113700038103810381038100
54520241120113600038103810381038100
54620241120113500038103810381038100
54720241120113400038103810381038100
54820241120113300038103810381038100
54920241120113200038103810381038100
55020241120113100038103810381038100
55120241120113000038103810381038100
55220241120112900038103810381038100
55320241120112800038103810381038100
55420241120112700038103810381038100
55520241120112600038103810381038100
55620241120112500038103810381038100
55720241120112400038103810381038100
55820241120112300038103810381038100
55920241120112200038103810381038100
56020241120112100038103810381038100
56120241120112000038103810381038100
56220241120111900038103810381038100
56320241120111800038103810381038100
56420241120111700038103810381038100
56520241120111600038103810381038100
56620241120111500038103810381038100
56720241120111400038103810381038100
56820241120111300038103810381038100
56920241120111200038103810381038100
57020241120111100038103810381038100
57120241120111000038103810381038100
57220241120110900038103810381038100
57320241120110800038103810381038100
57420241120110700038103810381038100
57520241120110600038103810381038100
57620241120110500038103810381038100
57720241120110400038103810381038100
57820241120110300038103810381038100
57920241120110200038103810381038100
58020241120110100038103810381038100
58120241120110000038103810381038100
58220241120105900038103810381038100
58320241120105800038103810381038100
58420241120105700038103810381038100
58520241120105600038103810381038100
58620241120105500038103810381038100
58720241120105400038103810381038100
58820241120105300038103810381038100
58920241120105200038103810381038100
59020241120105100038103810381038100
59120241120105000038103810381038100
59220241120104900038103810381038100
59320241120104800038103810381038100
59420241120104700038103810381038100
59520241120104600038103810381038100
59620241120104500038103810381038100
59720241120104400038103810381038100
59820241120104300038103810381038100
59920241120104200038103810381038100
60020241120104100038103810381038100
60120241120104000038103810381038100
60220241120103900038103810381038100
60320241120103800038103810381038100
60420241120103700038103810381038100
60520241120103600038103810381038100
60620241120103500038103810381038100
60720241120103400038103810381038100
60820241120103300038103810381038100
60920241120103200038103810381038100
61020241120103100038103810381038100
61120241120103000038103810381038100
61220241120102900038103810381038100
61320241120102800038103810381038100
61420241120102700038103810381038100
61520241120102600038103810381038100
61620241120102500038103810381038100
61720241120102400038103810381038100
61820241120102300038103810381038100
61920241120102200038103810381038100
62020241120102100038103810381038100
62120241120102000038103810381038100
62220241120101900038103810381038100
62320241120101800038103810381038100
62420241120101700038103810381038100
62520241120101600038103810381038100
62620241120101500038103810381038100
62720241120101400038103810381038100
62820241120101300038103810381038100
62920241120101200038103810381038100
63020241120101100038103810381038100
63120241120101000038103810381038100
63220241120100900038103810381038100
63320241120100800038103810381038100
63420241120100700038103810381038100
63520241120100600038103810381038100
63620241120100500038103810381038100
63720241120100400038103810381038100
63820241120100300038103810381038100
63920241120100200038103810381038100
64020241120100100038103810381038100
64120241120100000038103810381038100
64220241120095900038103810381038100
64320241120095800038103810381038100
64420241120095700038103810381038100
64520241120095600038103810381038100
64620241120095500038103810381038100
64720241120095400038103810381038100
64820241120095300038103810381038100
64920241120095200038103810381038100
65020241120095100038103810381038100
65120241120095000038103810381038100
65220241120094900038103810381038100
65320241120094800038103810381038100
65420241120094700038103810381038100
65520241120094600038103810381038100
65620241120094500038103810381038100
65720241120094400038103810381038100
65820241120094300038103810381038100
65920241120094200038103810381038100
66020241120094100038103810381038100
66120241120094000038103810381038100
66220241120093900038103810381038100
66320241120093800038103810381038100
66420241120093700038103810381038100
66520241120093600038103810381038100
66620241120093500038103810381038100
66720241120093400038103810381038100
66820241120093300038103810381038100
66920241120093200038103810381038100
67020241120093100038103810381038100
67120241120093000038103810381038100
67220241120092900038103810381038100
67320241120092800038103810381038100
67420241120092700038103810381038100
67520241120092600038103810381038100
67620241120092500038103810381038100
67720241120092400038103810381038100
67820241120092300038103810381038100
67920241120092200038103810381038100
68020241120092100038103810381038100
68120241120092000038103810381038100
68220241120091900038103810381038100
68320241120091800038103810381038100
68420241120091700038103810381038100
68520241120091600038103810381038100
68620241120091500038103810381038100
68720241120091400038103810381038100
68820241120091300038103810381038100
68920241120091200038103810381038100
69020241120091100038103810381038100
69120241120091000038103810381038100
69220241120090900038103810381038100
69320241120090800038103810381038100
69420241120090700038103810381038100
69520241120090600038103810381038100
69620241120090500038103810381038100
69720241120090400038103810381038100
69820241120090300038103810381038100
69920241120090200038103810381038100
70020241120090100038103810381038100
70120241120090000038103810381038100