Files
KissMeData/217620/min/candle-20241118.csv

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241118203600038103810381038100
320241118203500038103810381038100
420241118203400038103810381038100
520241118203300038103810381038100
620241118203200038103810381038100
720241118203100038103810381038100
820241118203000038103810381038100
920241118202900038103810381038100
1020241118202800038103810381038100
1120241118202700038103810381038100
1220241118202600038103810381038100
1320241118202500038103810381038100
1420241118202400038103810381038100
1520241118202300038103810381038100
1620241118202200038103810381038100
1720241118202100038103810381038100
1820241118202000038103810381038100
1920241118201900038103810381038100
2020241118201800038103810381038100
2120241118201700038103810381038100
2220241118201600038103810381038100
2320241118201500038103810381038100
2420241118201400038103810381038100
2520241118201300038103810381038100
2620241118201200038103810381038100
2720241118201100038103810381038100
2820241118201000038103810381038100
2920241118200900038103810381038100
3020241118200800038103810381038100
3120241118200700038103810381038100
3220241118200600038103810381038100
3320241118200500038103810381038100
3420241118200400038103810381038100
3520241118200300038103810381038100
3620241118200200038103810381038100
3720241118200100038103810381038100
3820241118200000038103810381038100
3920241118195900038103810381038100
4020241118195800038103810381038100
4120241118195700038103810381038100
4220241118195600038103810381038100
4320241118195500038103810381038100
4420241118195400038103810381038100
4520241118195300038103810381038100
4620241118195200038103810381038100
4720241118195100038103810381038100
4820241118195000038103810381038100
4920241118194900038103810381038100
5020241118194800038103810381038100
5120241118194700038103810381038100
5220241118194600038103810381038100
5320241118194500038103810381038100
5420241118194400038103810381038100
5520241118194300038103810381038100
5620241118194200038103810381038100
5720241118194100038103810381038100
5820241118194000038103810381038100
5920241118193900038103810381038100
6020241118193800038103810381038100
6120241118193700038103810381038100
6220241118193600038103810381038100
6320241118193500038103810381038100
6420241118193400038103810381038100
6520241118193300038103810381038100
6620241118193200038103810381038100
6720241118193100038103810381038100
6820241118193000038103810381038100
6920241118192900038103810381038100
7020241118192800038103810381038100
7120241118192700038103810381038100
7220241118192600038103810381038100
7320241118192500038103810381038100
7420241118192400038103810381038100
7520241118192300038103810381038100
7620241118192200038103810381038100
7720241118192100038103810381038100
7820241118192000038103810381038100
7920241118191900038103810381038100
8020241118191800038103810381038100
8120241118191700038103810381038100
8220241118191600038103810381038100
8320241118191500038103810381038100
8420241118191400038103810381038100
8520241118191300038103810381038100
8620241118191200038103810381038100
8720241118191100038103810381038100
8820241118191000038103810381038100
8920241118190900038103810381038100
9020241118190800038103810381038100
9120241118190700038103810381038100
9220241118190600038103810381038100
9320241118190500038103810381038100
9420241118190400038103810381038100
9520241118190300038103810381038100
9620241118190200038103810381038100
9720241118190100038103810381038100
9820241118190000038103810381038100
9920241118185900038103810381038100
10020241118185800038103810381038100
10120241118185700038103810381038100
10220241118185600038103810381038100
10320241118185500038103810381038100
10420241118185400038103810381038100
10520241118185300038103810381038100
10620241118185200038103810381038100
10720241118185100038103810381038100
10820241118185000038103810381038100
10920241118184900038103810381038100
11020241118184800038103810381038100
11120241118184700038103810381038100
11220241118184600038103810381038100
11320241118184500038103810381038100
11420241118184400038103810381038100
11520241118184300038103810381038100
11620241118184200038103810381038100
11720241118184100038103810381038100
11820241118184000038103810381038100
11920241118183900038103810381038100
12020241118183800038103810381038100
12120241118183700038103810381038100
12220241118183600038103810381038100
12320241118183500038103810381038100
12420241118183400038103810381038100
12520241118183300038103810381038100
12620241118183200038103810381038100
12720241118183100038103810381038100
12820241118183000038103810381038100
12920241118182900038103810381038100
13020241118182800038103810381038100
13120241118182700038103810381038100
13220241118182600038103810381038100
13320241118182500038103810381038100
13420241118182400038103810381038100
13520241118182300038103810381038100
13620241118182200038103810381038100
13720241118182100038103810381038100
13820241118182000038103810381038100
13920241118181900038103810381038100
14020241118181800038103810381038100
14120241118181700038103810381038100
14220241118181600038103810381038100
14320241118181500038103810381038100
14420241118181400038103810381038100
14520241118181300038103810381038100
14620241118181200038103810381038100
14720241118181100038103810381038100
14820241118181000038103810381038100
14920241118180900038103810381038100
15020241118180800038103810381038100
15120241118180700038103810381038100
15220241118180600038103810381038100
15320241118180500038103810381038100
15420241118180400038103810381038100
15520241118180300038103810381038100
15620241118180200038103810381038100
15720241118180100038103810381038100
15820241118180000038103810381038100
15920241118175900038103810381038100
16020241118175800038103810381038100
16120241118175700038103810381038100
16220241118175600038103810381038100
16320241118175500038103810381038100
16420241118175400038103810381038100
16520241118175300038103810381038100
16620241118175200038103810381038100
16720241118175100038103810381038100
16820241118175000038103810381038100
16920241118174900038103810381038100
17020241118174800038103810381038100
17120241118174700038103810381038100
17220241118174600038103810381038100
17320241118174500038103810381038100
17420241118174400038103810381038100
17520241118174300038103810381038100
17620241118174200038103810381038100
17720241118174100038103810381038100
17820241118174000038103810381038100
17920241118173900038103810381038100
18020241118173800038103810381038100
18120241118173700038103810381038100
18220241118173600038103810381038100
18320241118173500038103810381038100
18420241118173400038103810381038100
18520241118173300038103810381038100
18620241118173200038103810381038100
18720241118173100038103810381038100
18820241118173000038103810381038100
18920241118172900038103810381038100
19020241118172800038103810381038100
19120241118172700038103810381038100
19220241118172600038103810381038100
19320241118172500038103810381038100
19420241118172400038103810381038100
19520241118172300038103810381038100
19620241118172200038103810381038100
19720241118172100038103810381038100
19820241118172000038103810381038100
19920241118171900038103810381038100
20020241118171800038103810381038100
20120241118171700038103810381038100
20220241118171600038103810381038100
20320241118171500038103810381038100
20420241118171400038103810381038100
20520241118171300038103810381038100
20620241118171200038103810381038100
20720241118171100038103810381038100
20820241118171000038103810381038100
20920241118170900038103810381038100
21020241118170800038103810381038100
21120241118170700038103810381038100
21220241118170600038103810381038100
21320241118170500038103810381038100
21420241118170400038103810381038100
21520241118170300038103810381038100
21620241118170200038103810381038100
21720241118170100038103810381038100
21820241118170000038103810381038100
21920241118165900038103810381038100
22020241118165800038103810381038100
22120241118165700038103810381038100
22220241118165600038103810381038100
22320241118165500038103810381038100
22420241118165400038103810381038100
22520241118165300038103810381038100
22620241118165200038103810381038100
22720241118165100038103810381038100
22820241118165000038103810381038100
22920241118164900038103810381038100
23020241118164800038103810381038100
23120241118164700038103810381038100
23220241118164600038103810381038100
23320241118164500038103810381038100
23420241118164400038103810381038100
23520241118164300038103810381038100
23620241118164200038103810381038100
23720241118164100038103810381038100
23820241118164000038103810381038100
23920241118163900038103810381038100
24020241118163800038103810381038100
24120241118163700038103810381038100
24220241118163600038103810381038100
24320241118163500038103810381038100
24420241118163400038103810381038100
24520241118163300038103810381038100
24620241118163200038103810381038100
24720241118163100038103810381038100
24820241118163000038103810381038100
24920241118162900038103810381038100
25020241118162800038103810381038100
25120241118162700038103810381038100
25220241118162600038103810381038100
25320241118162500038103810381038100
25420241118162400038103810381038100
25520241118162300038103810381038100
25620241118162200038103810381038100
25720241118162100038103810381038100
25820241118162000038103810381038100
25920241118161900038103810381038100
26020241118161800038103810381038100
26120241118161700038103810381038100
26220241118161600038103810381038100
26320241118161500038103810381038100
26420241118161400038103810381038100
26520241118161300038103810381038100
26620241118161200038103810381038100
26720241118161100038103810381038100
26820241118161000038103810381038100
26920241118160900038103810381038100
27020241118160800038103810381038100
27120241118160700038103810381038100
27220241118160600038103810381038100
27320241118160500038103810381038100
27420241118160400038103810381038100
27520241118160300038103810381038100
27620241118160200038103810381038100
27720241118160100038103810381038100
27820241118160000038103810381038100
27920241118155900038103810381038100
28020241118155800038103810381038100
28120241118155700038103810381038100
28220241118155600038103810381038100
28320241118155500038103810381038100
28420241118155400038103810381038100
28520241118155300038103810381038100
28620241118155200038103810381038100
28720241118155100038103810381038100
28820241118155000038103810381038100
28920241118154900038103810381038100
29020241118154800038103810381038100
29120241118154700038103810381038100
29220241118154600038103810381038100
29320241118154500038103810381038100
29420241118154400038103810381038100
29520241118154300038103810381038100
29620241118154200038103810381038100
29720241118154100038103810381038100
29820241118154000038103810381038100
29920241118153900038103810381038100
30020241118153800038103810381038100
30120241118153700038103810381038100
30220241118153600038103810381038100
30320241118153500038103810381038100
30420241118153400038103810381038100
30520241118153300038103810381038100
30620241118153200038103810381038100
30720241118153100038103810381038100
30820241118153000038103810381038100
30920241118152900038103810381038100
31020241118152800038103810381038100
31120241118152700038103810381038100
31220241118152600038103810381038100
31320241118152500038103810381038100
31420241118152400038103810381038100
31520241118152300038103810381038100
31620241118152200038103810381038100
31720241118152100038103810381038100
31820241118152000038103810381038100
31920241118151900038103810381038100
32020241118151800038103810381038100
32120241118151700038103810381038100
32220241118151600038103810381038100
32320241118151500038103810381038100
32420241118151400038103810381038100
32520241118151300038103810381038100
32620241118151200038103810381038100
32720241118151100038103810381038100
32820241118151000038103810381038100
32920241118150900038103810381038100
33020241118150800038103810381038100
33120241118150700038103810381038100
33220241118150600038103810381038100
33320241118150500038103810381038100
33420241118150400038103810381038100
33520241118150300038103810381038100
33620241118150200038103810381038100
33720241118150100038103810381038100
33820241118150000038103810381038100
33920241118145900038103810381038100
34020241118145800038103810381038100
34120241118145700038103810381038100
34220241118145600038103810381038100
34320241118145500038103810381038100
34420241118145400038103810381038100
34520241118145300038103810381038100
34620241118145200038103810381038100
34720241118145100038103810381038100
34820241118145000038103810381038100
34920241118144900038103810381038100
35020241118144800038103810381038100
35120241118144700038103810381038100
35220241118144600038103810381038100
35320241118144500038103810381038100
35420241118144400038103810381038100
35520241118144300038103810381038100
35620241118144200038103810381038100
35720241118144100038103810381038100
35820241118144000038103810381038100
35920241118143900038103810381038100
36020241118143800038103810381038100
36120241118143700038103810381038100
36220241118143600038103810381038100
36320241118143500038103810381038100
36420241118143400038103810381038100
36520241118143300038103810381038100
36620241118143200038103810381038100
36720241118143100038103810381038100
36820241118143000038103810381038100
36920241118142900038103810381038100
37020241118142800038103810381038100
37120241118142700038103810381038100
37220241118142600038103810381038100
37320241118142500038103810381038100
37420241118142400038103810381038100
37520241118142300038103810381038100
37620241118142200038103810381038100
37720241118142100038103810381038100
37820241118142000038103810381038100
37920241118141900038103810381038100
38020241118141800038103810381038100
38120241118141700038103810381038100
38220241118141600038103810381038100
38320241118141500038103810381038100
38420241118141400038103810381038100
38520241118141300038103810381038100
38620241118141200038103810381038100
38720241118141100038103810381038100
38820241118141000038103810381038100
38920241118140900038103810381038100
39020241118140800038103810381038100
39120241118140700038103810381038100
39220241118140600038103810381038100
39320241118140500038103810381038100
39420241118140400038103810381038100
39520241118140300038103810381038100
39620241118140200038103810381038100
39720241118140100038103810381038100
39820241118140000038103810381038100
39920241118135900038103810381038100
40020241118135800038103810381038100
40120241118135700038103810381038100
40220241118135600038103810381038100
40320241118135500038103810381038100
40420241118135400038103810381038100
40520241118135300038103810381038100
40620241118135200038103810381038100
40720241118135100038103810381038100
40820241118135000038103810381038100
40920241118134900038103810381038100
41020241118134800038103810381038100
41120241118134700038103810381038100
41220241118134600038103810381038100
41320241118134500038103810381038100
41420241118134400038103810381038100
41520241118134300038103810381038100
41620241118134200038103810381038100
41720241118134100038103810381038100
41820241118134000038103810381038100
41920241118133900038103810381038100
42020241118133800038103810381038100
42120241118133700038103810381038100
42220241118133600038103810381038100
42320241118133500038103810381038100
42420241118133400038103810381038100
42520241118133300038103810381038100
42620241118133200038103810381038100
42720241118133100038103810381038100
42820241118133000038103810381038100
42920241118132900038103810381038100
43020241118132800038103810381038100
43120241118132700038103810381038100
43220241118132600038103810381038100
43320241118132500038103810381038100
43420241118132400038103810381038100
43520241118132300038103810381038100
43620241118132200038103810381038100
43720241118132100038103810381038100
43820241118132000038103810381038100
43920241118131900038103810381038100
44020241118131800038103810381038100
44120241118131700038103810381038100
44220241118131600038103810381038100
44320241118131500038103810381038100
44420241118131400038103810381038100
44520241118131300038103810381038100
44620241118131200038103810381038100
44720241118131100038103810381038100
44820241118131000038103810381038100
44920241118130900038103810381038100
45020241118130800038103810381038100
45120241118130700038103810381038100
45220241118130600038103810381038100
45320241118130500038103810381038100
45420241118130400038103810381038100
45520241118130300038103810381038100
45620241118130200038103810381038100
45720241118130100038103810381038100
45820241118130000038103810381038100
45920241118125900038103810381038100
46020241118125800038103810381038100
46120241118125700038103810381038100
46220241118125600038103810381038100
46320241118125500038103810381038100
46420241118125400038103810381038100
46520241118125300038103810381038100
46620241118125200038103810381038100
46720241118125100038103810381038100
46820241118125000038103810381038100
46920241118124900038103810381038100
47020241118124800038103810381038100
47120241118124700038103810381038100
47220241118124600038103810381038100
47320241118124500038103810381038100
47420241118124400038103810381038100
47520241118124300038103810381038100
47620241118124200038103810381038100
47720241118124100038103810381038100
47820241118124000038103810381038100
47920241118123900038103810381038100
48020241118123800038103810381038100
48120241118123700038103810381038100
48220241118123600038103810381038100
48320241118123500038103810381038100
48420241118123400038103810381038100
48520241118123300038103810381038100
48620241118123200038103810381038100
48720241118123100038103810381038100
48820241118123000038103810381038100
48920241118122900038103810381038100
49020241118122800038103810381038100
49120241118122700038103810381038100
49220241118122600038103810381038100
49320241118122500038103810381038100
49420241118122400038103810381038100
49520241118122300038103810381038100
49620241118122200038103810381038100
49720241118122100038103810381038100
49820241118122000038103810381038100
49920241118121900038103810381038100
50020241118121800038103810381038100
50120241118121700038103810381038100
50220241118121600038103810381038100
50320241118121500038103810381038100
50420241118121400038103810381038100
50520241118121300038103810381038100
50620241118121200038103810381038100
50720241118121100038103810381038100
50820241118121000038103810381038100
50920241118120900038103810381038100
51020241118120800038103810381038100
51120241118120700038103810381038100
51220241118120600038103810381038100
51320241118120500038103810381038100
51420241118120400038103810381038100
51520241118120300038103810381038100
51620241118120200038103810381038100
51720241118120100038103810381038100
51820241118120000038103810381038100
51920241118115900038103810381038100
52020241118115800038103810381038100
52120241118115700038103810381038100
52220241118115600038103810381038100
52320241118115500038103810381038100
52420241118115400038103810381038100
52520241118115300038103810381038100
52620241118115200038103810381038100
52720241118115100038103810381038100
52820241118115000038103810381038100
52920241118114900038103810381038100
53020241118114800038103810381038100
53120241118114700038103810381038100
53220241118114600038103810381038100
53320241118114500038103810381038100
53420241118114400038103810381038100
53520241118114300038103810381038100
53620241118114200038103810381038100
53720241118114100038103810381038100
53820241118114000038103810381038100
53920241118113900038103810381038100
54020241118113800038103810381038100
54120241118113700038103810381038100
54220241118113600038103810381038100
54320241118113500038103810381038100
54420241118113400038103810381038100
54520241118113300038103810381038100
54620241118113200038103810381038100
54720241118113100038103810381038100
54820241118113000038103810381038100
54920241118112900038103810381038100
55020241118112800038103810381038100
55120241118112700038103810381038100
55220241118112600038103810381038100
55320241118112500038103810381038100
55420241118112400038103810381038100
55520241118112300038103810381038100
55620241118112200038103810381038100
55720241118112100038103810381038100
55820241118112000038103810381038100
55920241118111900038103810381038100
56020241118111800038103810381038100
56120241118111700038103810381038100
56220241118111600038103810381038100
56320241118111500038103810381038100
56420241118111400038103810381038100
56520241118111300038103810381038100
56620241118111200038103810381038100
56720241118111100038103810381038100
56820241118111000038103810381038100
56920241118110900038103810381038100
57020241118110800038103810381038100
57120241118110700038103810381038100
57220241118110600038103810381038100
57320241118110500038103810381038100
57420241118110400038103810381038100
57520241118110300038103810381038100
57620241118110200038103810381038100
57720241118110100038103810381038100
57820241118110000038103810381038100
57920241118105900038103810381038100
58020241118105800038103810381038100
58120241118105700038103810381038100
58220241118105600038103810381038100
58320241118105500038103810381038100
58420241118105400038103810381038100
58520241118105300038103810381038100
58620241118105200038103810381038100
58720241118105100038103810381038100
58820241118105000038103810381038100
58920241118104900038103810381038100
59020241118104800038103810381038100
59120241118104700038103810381038100
59220241118104600038103810381038100
59320241118104500038103810381038100
59420241118104400038103810381038100
59520241118104300038103810381038100
59620241118104200038103810381038100
59720241118104100038103810381038100
59820241118104000038103810381038100
59920241118103900038103810381038100
60020241118103800038103810381038100
60120241118103700038103810381038100
60220241118103600038103810381038100
60320241118103500038103810381038100
60420241118103400038103810381038100
60520241118103300038103810381038100
60620241118103200038103810381038100
60720241118103100038103810381038100
60820241118103000038103810381038100
60920241118102900038103810381038100
61020241118102800038103810381038100
61120241118102700038103810381038100
61220241118102600038103810381038100
61320241118102500038103810381038100
61420241118102400038103810381038100
61520241118102300038103810381038100
61620241118102200038103810381038100
61720241118102100038103810381038100
61820241118102000038103810381038100
61920241118101900038103810381038100
62020241118101800038103810381038100
62120241118101700038103810381038100
62220241118101600038103810381038100
62320241118101500038103810381038100
62420241118101400038103810381038100
62520241118101300038103810381038100
62620241118101200038103810381038100
62720241118101100038103810381038100
62820241118101000038103810381038100
62920241118100900038103810381038100
63020241118100800038103810381038100
63120241118100700038103810381038100
63220241118100600038103810381038100
63320241118100500038103810381038100
63420241118100400038103810381038100
63520241118100300038103810381038100
63620241118100200038103810381038100
63720241118100100038103810381038100
63820241118100000038103810381038100
63920241118095900038103810381038100
64020241118095800038103810381038100
64120241118095700038103810381038100
64220241118095600038103810381038100
64320241118095500038103810381038100
64420241118095400038103810381038100
64520241118095300038103810381038100
64620241118095200038103810381038100
64720241118095100038103810381038100
64820241118095000038103810381038100
64920241118094900038103810381038100
65020241118094800038103810381038100
65120241118094700038103810381038100
65220241118094600038103810381038100
65320241118094500038103810381038100
65420241118094400038103810381038100
65520241118094300038103810381038100
65620241118094200038103810381038100
65720241118094100038103810381038100
65820241118094000038103810381038100
65920241118093900038103810381038100
66020241118093800038103810381038100
66120241118093700038103810381038100
66220241118093600038103810381038100
66320241118093500038103810381038100
66420241118093400038103810381038100
66520241118093300038103810381038100
66620241118093200038103810381038100
66720241118093100038103810381038100
66820241118093000038103810381038100
66920241118092900038103810381038100
67020241118092800038103810381038100
67120241118092700038103810381038100
67220241118092600038103810381038100
67320241118092500038103810381038100
67420241118092400038103810381038100
67520241118092300038103810381038100
67620241118092200038103810381038100
67720241118092100038103810381038100
67820241118092000038103810381038100
67920241118091900038103810381038100
68020241118091800038103810381038100
68120241118091700038103810381038100
68220241118091600038103810381038100
68320241118091500038103810381038100
68420241118091400038103810381038100
68520241118091300038103810381038100
68620241118091200038103810381038100
68720241118091100038103810381038100
68820241118091000038103810381038100
68920241118090900038103810381038100
69020241118090800038103810381038100
69120241118090700038103810381038100
69220241118090600038103810381038100
69320241118090500038103810381038100
69420241118090400038103810381038100
69520241118090300038103810381038100
69620241118090200038103810381038100
69720241118090100038103810381038100
69820241118090000038103810381038100