Files
KissMeData/217620/min/candle-20241119.csv

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241119203100038103810381038100
320241119203000038103810381038100
420241119202900038103810381038100
520241119202800038103810381038100
620241119202700038103810381038100
720241119202600038103810381038100
820241119202500038103810381038100
920241119202400038103810381038100
1020241119202300038103810381038100
1120241119202200038103810381038100
1220241119202100038103810381038100
1320241119202000038103810381038100
1420241119201900038103810381038100
1520241119201800038103810381038100
1620241119201700038103810381038100
1720241119201600038103810381038100
1820241119201500038103810381038100
1920241119201400038103810381038100
2020241119201300038103810381038100
2120241119201200038103810381038100
2220241119201100038103810381038100
2320241119201000038103810381038100
2420241119200900038103810381038100
2520241119200800038103810381038100
2620241119200700038103810381038100
2720241119200600038103810381038100
2820241119200500038103810381038100
2920241119200400038103810381038100
3020241119200300038103810381038100
3120241119200200038103810381038100
3220241119200100038103810381038100
3320241119200000038103810381038100
3420241119195900038103810381038100
3520241119195800038103810381038100
3620241119195700038103810381038100
3720241119195600038103810381038100
3820241119195500038103810381038100
3920241119195400038103810381038100
4020241119195300038103810381038100
4120241119195200038103810381038100
4220241119195100038103810381038100
4320241119195000038103810381038100
4420241119194900038103810381038100
4520241119194800038103810381038100
4620241119194700038103810381038100
4720241119194600038103810381038100
4820241119194500038103810381038100
4920241119194400038103810381038100
5020241119194300038103810381038100
5120241119194200038103810381038100
5220241119194100038103810381038100
5320241119194000038103810381038100
5420241119193900038103810381038100
5520241119193800038103810381038100
5620241119193700038103810381038100
5720241119193600038103810381038100
5820241119193500038103810381038100
5920241119193400038103810381038100
6020241119193300038103810381038100
6120241119193200038103810381038100
6220241119193100038103810381038100
6320241119193000038103810381038100
6420241119192900038103810381038100
6520241119192800038103810381038100
6620241119192700038103810381038100
6720241119192600038103810381038100
6820241119192500038103810381038100
6920241119192400038103810381038100
7020241119192300038103810381038100
7120241119192200038103810381038100
7220241119192100038103810381038100
7320241119192000038103810381038100
7420241119191900038103810381038100
7520241119191800038103810381038100
7620241119191700038103810381038100
7720241119191600038103810381038100
7820241119191500038103810381038100
7920241119191400038103810381038100
8020241119191300038103810381038100
8120241119191200038103810381038100
8220241119191100038103810381038100
8320241119191000038103810381038100
8420241119190900038103810381038100
8520241119190800038103810381038100
8620241119190700038103810381038100
8720241119190600038103810381038100
8820241119190500038103810381038100
8920241119190400038103810381038100
9020241119190300038103810381038100
9120241119190200038103810381038100
9220241119190100038103810381038100
9320241119190000038103810381038100
9420241119185900038103810381038100
9520241119185800038103810381038100
9620241119185700038103810381038100
9720241119185600038103810381038100
9820241119185500038103810381038100
9920241119185400038103810381038100
10020241119185300038103810381038100
10120241119185200038103810381038100
10220241119185100038103810381038100
10320241119185000038103810381038100
10420241119184900038103810381038100
10520241119184800038103810381038100
10620241119184700038103810381038100
10720241119184600038103810381038100
10820241119184500038103810381038100
10920241119184400038103810381038100
11020241119184300038103810381038100
11120241119184200038103810381038100
11220241119184100038103810381038100
11320241119184000038103810381038100
11420241119183900038103810381038100
11520241119183800038103810381038100
11620241119183700038103810381038100
11720241119183600038103810381038100
11820241119183500038103810381038100
11920241119183400038103810381038100
12020241119183300038103810381038100
12120241119183200038103810381038100
12220241119183100038103810381038100
12320241119183000038103810381038100
12420241119182900038103810381038100
12520241119182800038103810381038100
12620241119182700038103810381038100
12720241119182600038103810381038100
12820241119182500038103810381038100
12920241119182400038103810381038100
13020241119182300038103810381038100
13120241119182200038103810381038100
13220241119182100038103810381038100
13320241119182000038103810381038100
13420241119181900038103810381038100
13520241119181800038103810381038100
13620241119181700038103810381038100
13720241119181600038103810381038100
13820241119181500038103810381038100
13920241119181400038103810381038100
14020241119181300038103810381038100
14120241119181200038103810381038100
14220241119181100038103810381038100
14320241119181000038103810381038100
14420241119180900038103810381038100
14520241119180800038103810381038100
14620241119180700038103810381038100
14720241119180600038103810381038100
14820241119180500038103810381038100
14920241119180400038103810381038100
15020241119180300038103810381038100
15120241119180200038103810381038100
15220241119180100038103810381038100
15320241119180000038103810381038100
15420241119175900038103810381038100
15520241119175800038103810381038100
15620241119175700038103810381038100
15720241119175600038103810381038100
15820241119175500038103810381038100
15920241119175400038103810381038100
16020241119175300038103810381038100
16120241119175200038103810381038100
16220241119175100038103810381038100
16320241119175000038103810381038100
16420241119174900038103810381038100
16520241119174800038103810381038100
16620241119174700038103810381038100
16720241119174600038103810381038100
16820241119174500038103810381038100
16920241119174400038103810381038100
17020241119174300038103810381038100
17120241119174200038103810381038100
17220241119174100038103810381038100
17320241119174000038103810381038100
17420241119173900038103810381038100
17520241119173800038103810381038100
17620241119173700038103810381038100
17720241119173600038103810381038100
17820241119173500038103810381038100
17920241119173400038103810381038100
18020241119173300038103810381038100
18120241119173200038103810381038100
18220241119173100038103810381038100
18320241119173000038103810381038100
18420241119172900038103810381038100
18520241119172800038103810381038100
18620241119172700038103810381038100
18720241119172600038103810381038100
18820241119172500038103810381038100
18920241119172400038103810381038100
19020241119172300038103810381038100
19120241119172200038103810381038100
19220241119172100038103810381038100
19320241119172000038103810381038100
19420241119171900038103810381038100
19520241119171800038103810381038100
19620241119171700038103810381038100
19720241119171600038103810381038100
19820241119171500038103810381038100
19920241119171400038103810381038100
20020241119171300038103810381038100
20120241119171200038103810381038100
20220241119171100038103810381038100
20320241119171000038103810381038100
20420241119170900038103810381038100
20520241119170800038103810381038100
20620241119170700038103810381038100
20720241119170600038103810381038100
20820241119170500038103810381038100
20920241119170400038103810381038100
21020241119170300038103810381038100
21120241119170200038103810381038100
21220241119170100038103810381038100
21320241119170000038103810381038100
21420241119165900038103810381038100
21520241119165800038103810381038100
21620241119165700038103810381038100
21720241119165600038103810381038100
21820241119165500038103810381038100
21920241119165400038103810381038100
22020241119165300038103810381038100
22120241119165200038103810381038100
22220241119165100038103810381038100
22320241119165000038103810381038100
22420241119164900038103810381038100
22520241119164800038103810381038100
22620241119164700038103810381038100
22720241119164600038103810381038100
22820241119164500038103810381038100
22920241119164400038103810381038100
23020241119164300038103810381038100
23120241119164200038103810381038100
23220241119164100038103810381038100
23320241119164000038103810381038100
23420241119163900038103810381038100
23520241119163800038103810381038100
23620241119163700038103810381038100
23720241119163600038103810381038100
23820241119163500038103810381038100
23920241119163400038103810381038100
24020241119163300038103810381038100
24120241119163200038103810381038100
24220241119163100038103810381038100
24320241119163000038103810381038100
24420241119162900038103810381038100
24520241119162800038103810381038100
24620241119162700038103810381038100
24720241119162600038103810381038100
24820241119162500038103810381038100
24920241119162400038103810381038100
25020241119162300038103810381038100
25120241119162200038103810381038100
25220241119162100038103810381038100
25320241119162000038103810381038100
25420241119161900038103810381038100
25520241119161800038103810381038100
25620241119161700038103810381038100
25720241119161600038103810381038100
25820241119161500038103810381038100
25920241119161400038103810381038100
26020241119161300038103810381038100
26120241119161200038103810381038100
26220241119161100038103810381038100
26320241119161000038103810381038100
26420241119160900038103810381038100
26520241119160800038103810381038100
26620241119160700038103810381038100
26720241119160600038103810381038100
26820241119160500038103810381038100
26920241119160400038103810381038100
27020241119160300038103810381038100
27120241119160200038103810381038100
27220241119160100038103810381038100
27320241119160000038103810381038100
27420241119155900038103810381038100
27520241119155800038103810381038100
27620241119155700038103810381038100
27720241119155600038103810381038100
27820241119155500038103810381038100
27920241119155400038103810381038100
28020241119155300038103810381038100
28120241119155200038103810381038100
28220241119155100038103810381038100
28320241119155000038103810381038100
28420241119154900038103810381038100
28520241119154800038103810381038100
28620241119154700038103810381038100
28720241119154600038103810381038100
28820241119154500038103810381038100
28920241119154400038103810381038100
29020241119154300038103810381038100
29120241119154200038103810381038100
29220241119154100038103810381038100
29320241119154000038103810381038100
29420241119153900038103810381038100
29520241119153800038103810381038100
29620241119153700038103810381038100
29720241119153600038103810381038100
29820241119153500038103810381038100
29920241119153400038103810381038100
30020241119153300038103810381038100
30120241119153200038103810381038100
30220241119153100038103810381038100
30320241119153000038103810381038100
30420241119152900038103810381038100
30520241119152800038103810381038100
30620241119152700038103810381038100
30720241119152600038103810381038100
30820241119152500038103810381038100
30920241119152400038103810381038100
31020241119152300038103810381038100
31120241119152200038103810381038100
31220241119152100038103810381038100
31320241119152000038103810381038100
31420241119151900038103810381038100
31520241119151800038103810381038100
31620241119151700038103810381038100
31720241119151600038103810381038100
31820241119151500038103810381038100
31920241119151400038103810381038100
32020241119151300038103810381038100
32120241119151200038103810381038100
32220241119151100038103810381038100
32320241119151000038103810381038100
32420241119150900038103810381038100
32520241119150800038103810381038100
32620241119150700038103810381038100
32720241119150600038103810381038100
32820241119150500038103810381038100
32920241119150400038103810381038100
33020241119150300038103810381038100
33120241119150200038103810381038100
33220241119150100038103810381038100
33320241119150000038103810381038100
33420241119145900038103810381038100
33520241119145800038103810381038100
33620241119145700038103810381038100
33720241119145600038103810381038100
33820241119145500038103810381038100
33920241119145400038103810381038100
34020241119145300038103810381038100
34120241119145200038103810381038100
34220241119145100038103810381038100
34320241119145000038103810381038100
34420241119144900038103810381038100
34520241119144800038103810381038100
34620241119144700038103810381038100
34720241119144600038103810381038100
34820241119144500038103810381038100
34920241119144400038103810381038100
35020241119144300038103810381038100
35120241119144200038103810381038100
35220241119144100038103810381038100
35320241119144000038103810381038100
35420241119143900038103810381038100
35520241119143800038103810381038100
35620241119143700038103810381038100
35720241119143600038103810381038100
35820241119143500038103810381038100
35920241119143400038103810381038100
36020241119143300038103810381038100
36120241119143200038103810381038100
36220241119143100038103810381038100
36320241119143000038103810381038100
36420241119142900038103810381038100
36520241119142800038103810381038100
36620241119142700038103810381038100
36720241119142600038103810381038100
36820241119142500038103810381038100
36920241119142400038103810381038100
37020241119142300038103810381038100
37120241119142200038103810381038100
37220241119142100038103810381038100
37320241119142000038103810381038100
37420241119141900038103810381038100
37520241119141800038103810381038100
37620241119141700038103810381038100
37720241119141600038103810381038100
37820241119141500038103810381038100
37920241119141400038103810381038100
38020241119141300038103810381038100
38120241119141200038103810381038100
38220241119141100038103810381038100
38320241119141000038103810381038100
38420241119140900038103810381038100
38520241119140800038103810381038100
38620241119140700038103810381038100
38720241119140600038103810381038100
38820241119140500038103810381038100
38920241119140400038103810381038100
39020241119140300038103810381038100
39120241119140200038103810381038100
39220241119140100038103810381038100
39320241119140000038103810381038100
39420241119135900038103810381038100
39520241119135800038103810381038100
39620241119135700038103810381038100
39720241119135600038103810381038100
39820241119135500038103810381038100
39920241119135400038103810381038100
40020241119135300038103810381038100
40120241119135200038103810381038100
40220241119135100038103810381038100
40320241119135000038103810381038100
40420241119134900038103810381038100
40520241119134800038103810381038100
40620241119134700038103810381038100
40720241119134600038103810381038100
40820241119134500038103810381038100
40920241119134400038103810381038100
41020241119134300038103810381038100
41120241119134200038103810381038100
41220241119134100038103810381038100
41320241119134000038103810381038100
41420241119133900038103810381038100
41520241119133800038103810381038100
41620241119133700038103810381038100
41720241119133600038103810381038100
41820241119133500038103810381038100
41920241119133400038103810381038100
42020241119133300038103810381038100
42120241119133200038103810381038100
42220241119133100038103810381038100
42320241119133000038103810381038100
42420241119132900038103810381038100
42520241119132800038103810381038100
42620241119132700038103810381038100
42720241119132600038103810381038100
42820241119132500038103810381038100
42920241119132400038103810381038100
43020241119132300038103810381038100
43120241119132200038103810381038100
43220241119132100038103810381038100
43320241119132000038103810381038100
43420241119131900038103810381038100
43520241119131800038103810381038100
43620241119131700038103810381038100
43720241119131600038103810381038100
43820241119131500038103810381038100
43920241119131400038103810381038100
44020241119131300038103810381038100
44120241119131200038103810381038100
44220241119131100038103810381038100
44320241119131000038103810381038100
44420241119130900038103810381038100
44520241119130800038103810381038100
44620241119130700038103810381038100
44720241119130600038103810381038100
44820241119130500038103810381038100
44920241119130400038103810381038100
45020241119130300038103810381038100
45120241119130200038103810381038100
45220241119130100038103810381038100
45320241119130000038103810381038100
45420241119125900038103810381038100
45520241119125800038103810381038100
45620241119125700038103810381038100
45720241119125600038103810381038100
45820241119125500038103810381038100
45920241119125400038103810381038100
46020241119125300038103810381038100
46120241119125200038103810381038100
46220241119125100038103810381038100
46320241119125000038103810381038100
46420241119124900038103810381038100
46520241119124800038103810381038100
46620241119124700038103810381038100
46720241119124600038103810381038100
46820241119124500038103810381038100
46920241119124400038103810381038100
47020241119124300038103810381038100
47120241119124200038103810381038100
47220241119124100038103810381038100
47320241119124000038103810381038100
47420241119123900038103810381038100
47520241119123800038103810381038100
47620241119123700038103810381038100
47720241119123600038103810381038100
47820241119123500038103810381038100
47920241119123400038103810381038100
48020241119123300038103810381038100
48120241119123200038103810381038100
48220241119123100038103810381038100
48320241119123000038103810381038100
48420241119122900038103810381038100
48520241119122800038103810381038100
48620241119122700038103810381038100
48720241119122600038103810381038100
48820241119122500038103810381038100
48920241119122400038103810381038100
49020241119122300038103810381038100
49120241119122200038103810381038100
49220241119122100038103810381038100
49320241119122000038103810381038100
49420241119121900038103810381038100
49520241119121800038103810381038100
49620241119121700038103810381038100
49720241119121600038103810381038100
49820241119121500038103810381038100
49920241119121400038103810381038100
50020241119121300038103810381038100
50120241119121200038103810381038100
50220241119121100038103810381038100
50320241119121000038103810381038100
50420241119120900038103810381038100
50520241119120800038103810381038100
50620241119120700038103810381038100
50720241119120600038103810381038100
50820241119120500038103810381038100
50920241119120400038103810381038100
51020241119120300038103810381038100
51120241119120200038103810381038100
51220241119120100038103810381038100
51320241119120000038103810381038100
51420241119115900038103810381038100
51520241119115800038103810381038100
51620241119115700038103810381038100
51720241119115600038103810381038100
51820241119115500038103810381038100
51920241119115400038103810381038100
52020241119115300038103810381038100
52120241119115200038103810381038100
52220241119115100038103810381038100
52320241119115000038103810381038100
52420241119114900038103810381038100
52520241119114800038103810381038100
52620241119114700038103810381038100
52720241119114600038103810381038100
52820241119114500038103810381038100
52920241119114400038103810381038100
53020241119114300038103810381038100
53120241119114200038103810381038100
53220241119114100038103810381038100
53320241119114000038103810381038100
53420241119113900038103810381038100
53520241119113800038103810381038100
53620241119113700038103810381038100
53720241119113600038103810381038100
53820241119113500038103810381038100
53920241119113400038103810381038100
54020241119113300038103810381038100
54120241119113200038103810381038100
54220241119113100038103810381038100
54320241119113000038103810381038100
54420241119112900038103810381038100
54520241119112800038103810381038100
54620241119112700038103810381038100
54720241119112600038103810381038100
54820241119112500038103810381038100
54920241119112400038103810381038100
55020241119112300038103810381038100
55120241119112200038103810381038100
55220241119112100038103810381038100
55320241119112000038103810381038100
55420241119111900038103810381038100
55520241119111800038103810381038100
55620241119111700038103810381038100
55720241119111600038103810381038100
55820241119111500038103810381038100
55920241119111400038103810381038100
56020241119111300038103810381038100
56120241119111200038103810381038100
56220241119111100038103810381038100
56320241119111000038103810381038100
56420241119110900038103810381038100
56520241119110800038103810381038100
56620241119110700038103810381038100
56720241119110600038103810381038100
56820241119110500038103810381038100
56920241119110400038103810381038100
57020241119110300038103810381038100
57120241119110200038103810381038100
57220241119110100038103810381038100
57320241119110000038103810381038100
57420241119105900038103810381038100
57520241119105800038103810381038100
57620241119105700038103810381038100
57720241119105600038103810381038100
57820241119105500038103810381038100
57920241119105400038103810381038100
58020241119105300038103810381038100
58120241119105200038103810381038100
58220241119105100038103810381038100
58320241119105000038103810381038100
58420241119104900038103810381038100
58520241119104800038103810381038100
58620241119104700038103810381038100
58720241119104600038103810381038100
58820241119104500038103810381038100
58920241119104400038103810381038100
59020241119104300038103810381038100
59120241119104200038103810381038100
59220241119104100038103810381038100
59320241119104000038103810381038100
59420241119103900038103810381038100
59520241119103800038103810381038100
59620241119103700038103810381038100
59720241119103600038103810381038100
59820241119103500038103810381038100
59920241119103400038103810381038100
60020241119103300038103810381038100
60120241119103200038103810381038100
60220241119103100038103810381038100
60320241119103000038103810381038100
60420241119102900038103810381038100
60520241119102800038103810381038100
60620241119102700038103810381038100
60720241119102600038103810381038100
60820241119102500038103810381038100
60920241119102400038103810381038100
61020241119102300038103810381038100
61120241119102200038103810381038100
61220241119102100038103810381038100
61320241119102000038103810381038100
61420241119101900038103810381038100
61520241119101800038103810381038100
61620241119101700038103810381038100
61720241119101600038103810381038100
61820241119101500038103810381038100
61920241119101400038103810381038100
62020241119101300038103810381038100
62120241119101200038103810381038100
62220241119101100038103810381038100
62320241119101000038103810381038100
62420241119100900038103810381038100
62520241119100800038103810381038100
62620241119100700038103810381038100
62720241119100600038103810381038100
62820241119100500038103810381038100
62920241119100400038103810381038100
63020241119100300038103810381038100
63120241119100200038103810381038100
63220241119100100038103810381038100
63320241119100000038103810381038100
63420241119095900038103810381038100
63520241119095800038103810381038100
63620241119095700038103810381038100
63720241119095600038103810381038100
63820241119095500038103810381038100
63920241119095400038103810381038100
64020241119095300038103810381038100
64120241119095200038103810381038100
64220241119095100038103810381038100
64320241119095000038103810381038100
64420241119094900038103810381038100
64520241119094800038103810381038100
64620241119094700038103810381038100
64720241119094600038103810381038100
64820241119094500038103810381038100
64920241119094400038103810381038100
65020241119094300038103810381038100
65120241119094200038103810381038100
65220241119094100038103810381038100
65320241119094000038103810381038100
65420241119093900038103810381038100
65520241119093800038103810381038100
65620241119093700038103810381038100
65720241119093600038103810381038100
65820241119093500038103810381038100
65920241119093400038103810381038100
66020241119093300038103810381038100
66120241119093200038103810381038100
66220241119093100038103810381038100
66320241119093000038103810381038100
66420241119092900038103810381038100
66520241119092800038103810381038100
66620241119092700038103810381038100
66720241119092600038103810381038100
66820241119092500038103810381038100
66920241119092400038103810381038100
67020241119092300038103810381038100
67120241119092200038103810381038100
67220241119092100038103810381038100
67320241119092000038103810381038100
67420241119091900038103810381038100
67520241119091800038103810381038100
67620241119091700038103810381038100
67720241119091600038103810381038100
67820241119091500038103810381038100
67920241119091400038103810381038100
68020241119091300038103810381038100
68120241119091200038103810381038100
68220241119091100038103810381038100
68320241119091000038103810381038100
68420241119090900038103810381038100
68520241119090800038103810381038100
68620241119090700038103810381038100
68720241119090600038103810381038100
68820241119090500038103810381038100
68920241119090400038103810381038100
69020241119090300038103810381038100
69120241119090200038103810381038100
69220241119090100038103810381038100
69320241119090000038103810381038100