Files
KissMeData/377460/min/candle-20241120.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241120212000016911691169116910
320241120211900016911691169116910
420241120211800016911691169116910
520241120211700016911691169116910
620241120211600016911691169116910
720241120211500016911691169116910
820241120211400016911691169116910
920241120211300016911691169116910
1020241120211200016911691169116910
1120241120211100016911691169116910
1220241120211000016911691169116910
1320241120210900016911691169116910
1420241120210800016911691169116910
1520241120210700016911691169116910
1620241120210600016911691169116910
1720241120210500016911691169116910
1820241120210400016911691169116910
1920241120210300016911691169116910
2020241120210200016911691169116910
2120241120210100016911691169116910
2220241120210000016911691169116910
2320241120205900016911691169116910
2420241120205800016911691169116910
2520241120205700016911691169116910
2620241120205600016911691169116910
2720241120205500016911691169116910
2820241120205400016911691169116910
2920241120205300016911691169116910
3020241120205200016911691169116910
3120241120205100016911691169116910
3220241120205000016911691169116910
3320241120204900016911691169116910
3420241120204800016911691169116910
3520241120204700016911691169116910
3620241120204600016911691169116910
3720241120204500016911691169116910
3820241120204400016911691169116910
3920241120204300016911691169116910
4020241120204200016911691169116910
4120241120204100016911691169116910
4220241120204000016911691169116910
4320241120203900016911691169116910
4420241120203800016911691169116910
4520241120203700016911691169116910
4620241120203600016911691169116910
4720241120203500016911691169116910
4820241120203400016911691169116910
4920241120203300016911691169116910
5020241120203200016911691169116910
5120241120203100016911691169116910
5220241120203000016911691169116910
5320241120202900016911691169116910
5420241120202800016911691169116910
5520241120202700016911691169116910
5620241120202600016911691169116910
5720241120202500016911691169116910
5820241120202400016911691169116910
5920241120202300016911691169116910
6020241120202200016911691169116910
6120241120202100016911691169116910
6220241120202000016911691169116910
6320241120201900016911691169116910
6420241120201800016911691169116910
6520241120201700016911691169116910
6620241120201600016911691169116910
6720241120201500016911691169116910
6820241120201400016911691169116910
6920241120201300016911691169116910
7020241120201200016911691169116910
7120241120201100016911691169116910
7220241120201000016911691169116910
7320241120200900016911691169116910
7420241120200800016911691169116910
7520241120200700016911691169116910
7620241120200600016911691169116910
7720241120200500016911691169116910
7820241120200400016911691169116910
7920241120200300016911691169116910
8020241120200200016911691169116910
8120241120200100016911691169116910
8220241120200000016911691169116910
8320241120195900016911691169116910
8420241120195800016911691169116910
8520241120195700016911691169116910
8620241120195600016911691169116910
8720241120195500016911691169116910
8820241120195400016911691169116910
8920241120195300016911691169116910
9020241120195200016911691169116910
9120241120195100016911691169116910
9220241120195000016911691169116910
9320241120194900016911691169116910
9420241120194800016911691169116910
9520241120194700016911691169116910
9620241120194600016911691169116910
9720241120194500016911691169116910
9820241120194400016911691169116910
9920241120194300016911691169116910
10020241120194200016911691169116910
10120241120194100016911691169116910
10220241120194000016911691169116910
10320241120193900016911691169116910
10420241120193800016911691169116910
10520241120193700016911691169116910
10620241120193600016911691169116910
10720241120193500016911691169116910
10820241120193400016911691169116910
10920241120193300016911691169116910
11020241120193200016911691169116910
11120241120193100016911691169116910
11220241120193000016911691169116910
11320241120192900016911691169116910
11420241120192800016911691169116910
11520241120192700016911691169116910
11620241120192600016911691169116910
11720241120192500016911691169116910
11820241120192400016911691169116910
11920241120192300016911691169116910
12020241120192200016911691169116910
12120241120192100016911691169116910
12220241120192000016911691169116910
12320241120191900016911691169116910
12420241120191800016911691169116910
12520241120191700016911691169116910
12620241120191600016911691169116910
12720241120191500016911691169116910
12820241120191400016911691169116910
12920241120191300016911691169116910
13020241120191200016911691169116910
13120241120191100016911691169116910
13220241120191000016911691169116910
13320241120190900016911691169116910
13420241120190800016911691169116910
13520241120190700016911691169116910
13620241120190600016911691169116910
13720241120190500016911691169116910
13820241120190400016911691169116910
13920241120190300016911691169116910
14020241120190200016911691169116910
14120241120190100016911691169116910
14220241120190000016911691169116910
14320241120185900016911691169116910
14420241120185800016911691169116910
14520241120185700016911691169116910
14620241120185600016911691169116910
14720241120185500016911691169116910
14820241120185400016911691169116910
14920241120185300016911691169116910
15020241120185200016911691169116910
15120241120185100016911691169116910
15220241120185000016911691169116910
15320241120184900016911691169116910
15420241120184800016911691169116910
15520241120184700016911691169116910
15620241120184600016911691169116910
15720241120184500016911691169116910
15820241120184400016911691169116910
15920241120184300016911691169116910
16020241120184200016911691169116910
16120241120184100016911691169116910
16220241120184000016911691169116910
16320241120183900016911691169116910
16420241120183800016911691169116910
16520241120183700016911691169116910
16620241120183600016911691169116910
16720241120183500016911691169116910
16820241120183400016911691169116910
16920241120183300016911691169116910
17020241120183200016911691169116910
17120241120183100016911691169116910
17220241120183000016911691169116910
17320241120182900016911691169116910
17420241120182800016911691169116910
17520241120182700016911691169116910
17620241120182600016911691169116910
17720241120182500016911691169116910
17820241120182400016911691169116910
17920241120182300016911691169116910
18020241120182200016911691169116910
18120241120182100016911691169116910
18220241120182000016911691169116910
18320241120181900016911691169116910
18420241120181800016911691169116910
18520241120181700016911691169116910
18620241120181600016911691169116910
18720241120181500016911691169116910
18820241120181400016911691169116910
18920241120181300016911691169116910
19020241120181200016911691169116910
19120241120181100016911691169116910
19220241120181000016911691169116910
19320241120180900016911691169116910
19420241120180800016911691169116910
19520241120180700016911691169116910
19620241120180600016911691169116910
19720241120180500016911691169116910
19820241120180400016911691169116910
19920241120180300016911691169116910
20020241120180200016911691169116910
20120241120180100016911691169116910
20220241120180000016911691169116910
20320241120175900016911691169116910
20420241120175800016911691169116910
20520241120175700016911691169116910
20620241120175600016911691169116910
20720241120175500016911691169116910
20820241120175400016911691169116910
20920241120175300016911691169116910
21020241120175200016911691169116910
21120241120175100016911691169116910
21220241120175000016911691169116910
21320241120174900016911691169116910
21420241120174800016911691169116910
21520241120174700016911691169116910
21620241120174600016911691169116910
21720241120174500016911691169116910
21820241120174400016911691169116910
21920241120174300016911691169116910
22020241120174200016911691169116910
22120241120174100016911691169116910
22220241120174000016911691169116910
22320241120173900016911691169116910
22420241120173800016911691169116910
22520241120173700016911691169116910
22620241120173600016911691169116910
22720241120173500016911691169116910
22820241120173400016911691169116910
22920241120173300016911691169116910
23020241120173200016911691169116910
23120241120173100016911691169116910
23220241120173000016911691169116910
23320241120172900016911691169116910
23420241120172800016911691169116910
23520241120172700016911691169116910
23620241120172600016911691169116910
23720241120172500016911691169116910
23820241120172400016911691169116910
23920241120172300016911691169116910
24020241120172200016911691169116910
24120241120172100016911691169116910
24220241120172000016911691169116910
24320241120171900016911691169116910
24420241120171800016911691169116910
24520241120171700016911691169116910
24620241120171600016911691169116910
24720241120171500016911691169116910
24820241120171400016911691169116910
24920241120171300016911691169116910
25020241120171200016911691169116910
25120241120171100016911691169116910
25220241120171000016911691169116910
25320241120170900016911691169116910
25420241120170800016911691169116910
25520241120170700016911691169116910
25620241120170600016911691169116910
25720241120170500016911691169116910
25820241120170400016911691169116910
25920241120170300016911691169116910
26020241120170200016911691169116910
26120241120170100016911691169116910
26220241120170000016911691169116910
26320241120165900016911691169116910
26420241120165800016911691169116910
26520241120165700016911691169116910
26620241120165600016911691169116910
26720241120165500016911691169116910
26820241120165400016911691169116910
26920241120165300016911691169116910
27020241120165200016911691169116910
27120241120165100016911691169116910
27220241120165000016911691169116910
27320241120164900016911691169116910
27420241120164800016911691169116910
27520241120164700016911691169116910
27620241120164600016911691169116910
27720241120164500016911691169116910
27820241120164400016911691169116910
27920241120164300016911691169116910
28020241120164200016911691169116910
28120241120164100016911691169116910
28220241120164000016911691169116910
28320241120163900016911691169116910
28420241120163800016911691169116910
28520241120163700016911691169116910
28620241120163600016911691169116910
28720241120163500016911691169116910
28820241120163400016911691169116910
28920241120163300016911691169116910
29020241120163200016911691169116910
29120241120163100016911691169116910
29220241120163000016911691169116910
29320241120162900016911691169116910
29420241120162800016911691169116910
29520241120162700016911691169116910
29620241120162600016911691169116910
29720241120162500016911691169116910
29820241120162400016911691169116910
29920241120162300016911691169116910
30020241120162200016911691169116910
30120241120162100016911691169116910
30220241120162000016911691169116910
30320241120161900016911691169116910
30420241120161800016911691169116910
30520241120161700016911691169116910
30620241120161600016911691169116910
30720241120161500016911691169116910
30820241120161400016911691169116910
30920241120161300016911691169116910
31020241120161200016911691169116910
31120241120161100016911691169116910
31220241120161000016911691169116910
31320241120160900016911691169116910
31420241120160800016911691169116910
31520241120160700016911691169116910
31620241120160600016911691169116910
31720241120160500016911691169116910
31820241120160400016911691169116910
31920241120160300016911691169116910
32020241120160200016911691169116910
32120241120160100016911691169116910
32220241120160000016911691169116910
32320241120155900016911691169116910
32420241120155800016911691169116910
32520241120155700016911691169116910
32620241120155600016911691169116910
32720241120155500016911691169116910
32820241120155400016911691169116910
32920241120155300016911691169116910
33020241120155200016911691169116910
33120241120155100016911691169116910
33220241120155000016911691169116910
33320241120154900016911691169116910
33420241120154800016911691169116910
33520241120154700016911691169116910
33620241120154600016911691169116910
33720241120154500016911691169116910
33820241120154400016911691169116910
33920241120154300016911691169116910
34020241120154200016911691169116910
34120241120154100016911691169116910
34220241120154000016911691169116910
34320241120153900016911691169116910
34420241120153800016911691169116910
34520241120153700016911691169116910
34620241120153600016911691169116910
34720241120153500016911691169116910
34820241120153400016911691169116910
34920241120153300016911691169116910
35020241120153200016911691169116910
35120241120153100016911691169116910
35220241120153000016911691169116910
35320241120152900016911691169116910
35420241120152800016911691169116910
35520241120152700016911691169116910
35620241120152600016911691169116910
35720241120152500016911691169116910
35820241120152400016911691169116910
35920241120152300016911691169116910
36020241120152200016911691169116910
36120241120152100016911691169116910
36220241120152000016911691169116910
36320241120151900016911691169116910
36420241120151800016911691169116910
36520241120151700016911691169116910
36620241120151600016911691169116910
36720241120151500016911691169116910
36820241120151400016911691169116910
36920241120151300016911691169116910
37020241120151200016911691169116910
37120241120151100016911691169116910
37220241120151000016911691169116910
37320241120150900016911691169116910
37420241120150800016911691169116910
37520241120150700016911691169116910
37620241120150600016911691169116910
37720241120150500016911691169116910
37820241120150400016911691169116910
37920241120150300016911691169116910
38020241120150200016911691169116910
38120241120150100016911691169116910
38220241120150000016911691169116910
38320241120145900016911691169116910
38420241120145800016911691169116910
38520241120145700016911691169116910
38620241120145600016911691169116910
38720241120145500016911691169116910
38820241120145400016911691169116910
38920241120145300016911691169116910
39020241120145200016911691169116910
39120241120145100016911691169116910
39220241120145000016911691169116910
39320241120144900016911691169116910
39420241120144800016911691169116910
39520241120144700016911691169116910
39620241120144600016911691169116910
39720241120144500016911691169116910
39820241120144400016911691169116910
39920241120144300016911691169116910
40020241120144200016911691169116910
40120241120144100016911691169116910
40220241120144000016911691169116910
40320241120143900016911691169116910
40420241120143800016911691169116910
40520241120143700016911691169116910
40620241120143600016911691169116910
40720241120143500016911691169116910
40820241120143400016911691169116910
40920241120143300016911691169116910
41020241120143200016911691169116910
41120241120143100016911691169116910
41220241120143000016911691169116910
41320241120142900016911691169116910
41420241120142800016911691169116910
41520241120142700016911691169116910
41620241120142600016911691169116910
41720241120142500016911691169116910
41820241120142400016911691169116910
41920241120142300016911691169116910
42020241120142200016911691169116910
42120241120142100016911691169116910
42220241120142000016911691169116910
42320241120141900016911691169116910
42420241120141800016911691169116910
42520241120141700016911691169116910
42620241120141600016911691169116910
42720241120141500016911691169116910
42820241120141400016911691169116910
42920241120141300016911691169116910
43020241120141200016911691169116910
43120241120141100016911691169116910
43220241120141000016911691169116910
43320241120140900016911691169116910
43420241120140800016911691169116910
43520241120140700016911691169116910
43620241120140600016911691169116910
43720241120140500016911691169116910
43820241120140400016911691169116910
43920241120140300016911691169116910
44020241120140200016911691169116910
44120241120140100016911691169116910
44220241120140000016911691169116910
44320241120135900016911691169116910
44420241120135800016911691169116910
44520241120135700016911691169116910
44620241120135600016911691169116910
44720241120135500016911691169116910
44820241120135400016911691169116910
44920241120135300016911691169116910
45020241120135200016911691169116910
45120241120135100016911691169116910
45220241120135000016911691169116910
45320241120134900016911691169116910
45420241120134800016911691169116910
45520241120134700016911691169116910
45620241120134600016911691169116910
45720241120134500016911691169116910
45820241120134400016911691169116910
45920241120134300016911691169116910
46020241120134200016911691169116910
46120241120134100016911691169116910
46220241120134000016911691169116910
46320241120133900016911691169116910
46420241120133800016911691169116910
46520241120133700016911691169116910
46620241120133600016911691169116910
46720241120133500016911691169116910
46820241120133400016911691169116910
46920241120133300016911691169116910
47020241120133200016911691169116910
47120241120133100016911691169116910
47220241120133000016911691169116910
47320241120132900016911691169116910
47420241120132800016911691169116910
47520241120132700016911691169116910
47620241120132600016911691169116910
47720241120132500016911691169116910
47820241120132400016911691169116910
47920241120132300016911691169116910
48020241120132200016911691169116910
48120241120132100016911691169116910
48220241120132000016911691169116910
48320241120131900016911691169116910
48420241120131800016911691169116910
48520241120131700016911691169116910
48620241120131600016911691169116910
48720241120131500016911691169116910
48820241120131400016911691169116910
48920241120131300016911691169116910
49020241120131200016911691169116910
49120241120131100016911691169116910
49220241120131000016911691169116910
49320241120130900016911691169116910
49420241120130800016911691169116910
49520241120130700016911691169116910
49620241120130600016911691169116910
49720241120130500016911691169116910
49820241120130400016911691169116910
49920241120130300016911691169116910
50020241120130200016911691169116910
50120241120130100016911691169116910
50220241120130000016911691169116910
50320241120125900016911691169116910
50420241120125800016911691169116910
50520241120125700016911691169116910
50620241120125600016911691169116910
50720241120125500016911691169116910
50820241120125400016911691169116910
50920241120125300016911691169116910
51020241120125200016911691169116910
51120241120125100016911691169116910
51220241120125000016911691169116910
51320241120124900016911691169116910
51420241120124800016911691169116910
51520241120124700016911691169116910
51620241120124600016911691169116910
51720241120124500016911691169116910
51820241120124400016911691169116910
51920241120124300016911691169116910
52020241120124200016911691169116910
52120241120124100016911691169116910
52220241120124000016911691169116910
52320241120123900016911691169116910
52420241120123800016911691169116910
52520241120123700016911691169116910
52620241120123600016911691169116910
52720241120123500016911691169116910
52820241120123400016911691169116910
52920241120123300016911691169116910
53020241120123200016911691169116910
53120241120123100016911691169116910
53220241120123000016911691169116910
53320241120122900016911691169116910
53420241120122800016911691169116910
53520241120122700016911691169116910
53620241120122600016911691169116910
53720241120122500016911691169116910
53820241120122400016911691169116910
53920241120122300016911691169116910
54020241120122200016911691169116910
54120241120122100016911691169116910
54220241120122000016911691169116910
54320241120121900016911691169116910
54420241120121800016911691169116910
54520241120121700016911691169116910
54620241120121600016911691169116910
54720241120121500016911691169116910
54820241120121400016911691169116910
54920241120121300016911691169116910
55020241120121200016911691169116910
55120241120121100016911691169116910
55220241120121000016911691169116910
55320241120120900016911691169116910
55420241120120800016911691169116910
55520241120120700016911691169116910
55620241120120600016911691169116910
55720241120120500016911691169116910
55820241120120400016911691169116910
55920241120120300016911691169116910
56020241120120200016911691169116910
56120241120120100016911691169116910
56220241120120000016911691169116910
56320241120115900016911691169116910
56420241120115800016911691169116910
56520241120115700016911691169116910
56620241120115600016911691169116910
56720241120115500016911691169116910
56820241120115400016911691169116910
56920241120115300016911691169116910
57020241120115200016911691169116910
57120241120115100016911691169116910
57220241120115000016911691169116910
57320241120114900016911691169116910
57420241120114800016911691169116910
57520241120114700016911691169116910
57620241120114600016911691169116910
57720241120114500016911691169116910
57820241120114400016911691169116910
57920241120114300016911691169116910
58020241120114200016911691169116910
58120241120114100016911691169116910
58220241120114000016911691169116910
58320241120113900016911691169116910
58420241120113800016911691169116910
58520241120113700016911691169116910
58620241120113600016911691169116910
58720241120113500016911691169116910
58820241120113400016911691169116910
58920241120113300016911691169116910
59020241120113200016911691169116910
59120241120113100016911691169116910
59220241120113000016911691169116910
59320241120112900016911691169116910
59420241120112800016911691169116910
59520241120112700016911691169116910
59620241120112600016911691169116910
59720241120112500016911691169116910
59820241120112400016911691169116910
59920241120112300016911691169116910
60020241120112200016911691169116910
60120241120112100016911691169116910
60220241120112000016911691169116910
60320241120111900016911691169116910
60420241120111800016911691169116910
60520241120111700016911691169116910
60620241120111600016911691169116910
60720241120111500016911691169116910
60820241120111400016911691169116910
60920241120111300016911691169116910
61020241120111200016911691169116910
61120241120111100016911691169116910
61220241120111000016911691169116910
61320241120110900016911691169116910
61420241120110800016911691169116910
61520241120110700016911691169116910
61620241120110600016911691169116910
61720241120110500016911691169116910
61820241120110400016911691169116910
61920241120110300016911691169116910
62020241120110200016911691169116910
62120241120110100016911691169116910
62220241120110000016911691169116910
62320241120105900016911691169116910
62420241120105800016911691169116910
62520241120105700016911691169116910
62620241120105600016911691169116910
62720241120105500016911691169116910
62820241120105400016911691169116910
62920241120105300016911691169116910
63020241120105200016911691169116910
63120241120105100016911691169116910
63220241120105000016911691169116910
63320241120104900016911691169116910
63420241120104800016911691169116910
63520241120104700016911691169116910
63620241120104600016911691169116910
63720241120104500016911691169116910
63820241120104400016911691169116910
63920241120104300016911691169116910
64020241120104200016911691169116910
64120241120104100016911691169116910
64220241120104000016911691169116910
64320241120103900016911691169116910
64420241120103800016911691169116910
64520241120103700016911691169116910
64620241120103600016911691169116910
64720241120103500016911691169116910
64820241120103400016911691169116910
64920241120103300016911691169116910
65020241120103200016911691169116910
65120241120103100016911691169116910
65220241120103000016911691169116910
65320241120102900016911691169116910
65420241120102800016911691169116910
65520241120102700016911691169116910
65620241120102600016911691169116910
65720241120102500016911691169116910
65820241120102400016911691169116910
65920241120102300016911691169116910
66020241120102200016911691169116910
66120241120102100016911691169116910
66220241120102000016911691169116910
66320241120101900016911691169116910
66420241120101800016911691169116910
66520241120101700016911691169116910
66620241120101600016911691169116910
66720241120101500016911691169116910
66820241120101400016911691169116910
66920241120101300016911691169116910
67020241120101200016911691169116910
67120241120101100016911691169116910
67220241120101000016911691169116910
67320241120100900016911691169116910
67420241120100800016911691169116910
67520241120100700016911691169116910
67620241120100600016911691169116910
67720241120100500016911691169116910
67820241120100400016911691169116910
67920241120100300016911691169116910
68020241120100200016911691169116910
68120241120100100016911691169116910
68220241120100000016911691169116910
68320241120095900016911691169116910
68420241120095800016911691169116910
68520241120095700016911691169116910
68620241120095600016911691169116910
68720241120095500016911691169116910
68820241120095400016911691169116910
68920241120095300016911691169116910
69020241120095200016911691169116910
69120241120095100016911691169116910
69220241120095000016911691169116910
69320241120094900016911691169116910
69420241120094800016911691169116910
69520241120094700016911691169116910
69620241120094600016911691169116910
69720241120094500016911691169116910
69820241120094400016911691169116910
69920241120094300016911691169116910
70020241120094200016911691169116910
70120241120094100016911691169116910
70220241120094000016911691169116910
70320241120093900016911691169116910
70420241120093800016911691169116910
70520241120093700016911691169116910
70620241120093600016911691169116910
70720241120093500016911691169116910
70820241120093400016911691169116910
70920241120093300016911691169116910
71020241120093200016911691169116910
71120241120093100016911691169116910
71220241120093000016911691169116910
71320241120092900016911691169116910
71420241120092800016911691169116910
71520241120092700016911691169116910
71620241120092600016911691169116910
71720241120092500016911691169116910
71820241120092400016911691169116910
71920241120092300016911691169116910
72020241120092200016911691169116910
72120241120092100016911691169116910
72220241120092000016911691169116910
72320241120091900016911691169116910
72420241120091800016911691169116910
72520241120091700016911691169116910
72620241120091600016911691169116910
72720241120091500016911691169116910
72820241120091400016911691169116910
72920241120091300016911691169116910
73020241120091200016911691169116910
73120241120091100016911691169116910
73220241120091000016911691169116910
73320241120090900016911691169116910
73420241120090800016911691169116910
73520241120090700016911691169116910
73620241120090600016911691169116910
73720241120090500016911691169116910
73820241120090400016911691169116910
73920241120090300016911691169116910
74020241120090200016911691169116910
74120241120090100016911691169116910
74220241120090000016911691169116910