Files
KissMeData/217620/min/candle-20241128.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241128204800038103810381038100
320241128204700038103810381038100
420241128204600038103810381038100
520241128204500038103810381038100
620241128204400038103810381038100
720241128204300038103810381038100
820241128204200038103810381038100
920241128204100038103810381038100
1020241128204000038103810381038100
1120241128203900038103810381038100
1220241128203800038103810381038100
1320241128203700038103810381038100
1420241128203600038103810381038100
1520241128203500038103810381038100
1620241128203400038103810381038100
1720241128203300038103810381038100
1820241128203200038103810381038100
1920241128203100038103810381038100
2020241128203000038103810381038100
2120241128202900038103810381038100
2220241128202800038103810381038100
2320241128202700038103810381038100
2420241128202600038103810381038100
2520241128202500038103810381038100
2620241128202400038103810381038100
2720241128202300038103810381038100
2820241128202200038103810381038100
2920241128202100038103810381038100
3020241128202000038103810381038100
3120241128201900038103810381038100
3220241128201800038103810381038100
3320241128201700038103810381038100
3420241128201600038103810381038100
3520241128201500038103810381038100
3620241128201400038103810381038100
3720241128201300038103810381038100
3820241128201200038103810381038100
3920241128201100038103810381038100
4020241128201000038103810381038100
4120241128200900038103810381038100
4220241128200800038103810381038100
4320241128200700038103810381038100
4420241128200600038103810381038100
4520241128200500038103810381038100
4620241128200400038103810381038100
4720241128200300038103810381038100
4820241128200200038103810381038100
4920241128200100038103810381038100
5020241128200000038103810381038100
5120241128195900038103810381038100
5220241128195800038103810381038100
5320241128195700038103810381038100
5420241128195600038103810381038100
5520241128195500038103810381038100
5620241128195400038103810381038100
5720241128195300038103810381038100
5820241128195200038103810381038100
5920241128195100038103810381038100
6020241128195000038103810381038100
6120241128194900038103810381038100
6220241128194800038103810381038100
6320241128194700038103810381038100
6420241128194600038103810381038100
6520241128194500038103810381038100
6620241128194400038103810381038100
6720241128194300038103810381038100
6820241128194200038103810381038100
6920241128194100038103810381038100
7020241128194000038103810381038100
7120241128193900038103810381038100
7220241128193800038103810381038100
7320241128193700038103810381038100
7420241128193600038103810381038100
7520241128193500038103810381038100
7620241128193400038103810381038100
7720241128193300038103810381038100
7820241128193200038103810381038100
7920241128193100038103810381038100
8020241128193000038103810381038100
8120241128192900038103810381038100
8220241128192800038103810381038100
8320241128192700038103810381038100
8420241128192600038103810381038100
8520241128192500038103810381038100
8620241128192400038103810381038100
8720241128192300038103810381038100
8820241128192200038103810381038100
8920241128192100038103810381038100
9020241128192000038103810381038100
9120241128191900038103810381038100
9220241128191800038103810381038100
9320241128191700038103810381038100
9420241128191600038103810381038100
9520241128191500038103810381038100
9620241128191400038103810381038100
9720241128191300038103810381038100
9820241128191200038103810381038100
9920241128191100038103810381038100
10020241128191000038103810381038100
10120241128190900038103810381038100
10220241128190800038103810381038100
10320241128190700038103810381038100
10420241128190600038103810381038100
10520241128190500038103810381038100
10620241128190400038103810381038100
10720241128190300038103810381038100
10820241128190200038103810381038100
10920241128190100038103810381038100
11020241128190000038103810381038100
11120241128185900038103810381038100
11220241128185800038103810381038100
11320241128185700038103810381038100
11420241128185600038103810381038100
11520241128185500038103810381038100
11620241128185400038103810381038100
11720241128185300038103810381038100
11820241128185200038103810381038100
11920241128185100038103810381038100
12020241128185000038103810381038100
12120241128184900038103810381038100
12220241128184800038103810381038100
12320241128184700038103810381038100
12420241128184600038103810381038100
12520241128184500038103810381038100
12620241128184400038103810381038100
12720241128184300038103810381038100
12820241128184200038103810381038100
12920241128184100038103810381038100
13020241128184000038103810381038100
13120241128183900038103810381038100
13220241128183800038103810381038100
13320241128183700038103810381038100
13420241128183600038103810381038100
13520241128183500038103810381038100
13620241128183400038103810381038100
13720241128183300038103810381038100
13820241128183200038103810381038100
13920241128183100038103810381038100
14020241128183000038103810381038100
14120241128182900038103810381038100
14220241128182800038103810381038100
14320241128182700038103810381038100
14420241128182600038103810381038100
14520241128182500038103810381038100
14620241128182400038103810381038100
14720241128182300038103810381038100
14820241128182200038103810381038100
14920241128182100038103810381038100
15020241128182000038103810381038100
15120241128181900038103810381038100
15220241128181800038103810381038100
15320241128181700038103810381038100
15420241128181600038103810381038100
15520241128181500038103810381038100
15620241128181400038103810381038100
15720241128181300038103810381038100
15820241128181200038103810381038100
15920241128181100038103810381038100
16020241128181000038103810381038100
16120241128180900038103810381038100
16220241128180800038103810381038100
16320241128180700038103810381038100
16420241128180600038103810381038100
16520241128180500038103810381038100
16620241128180400038103810381038100
16720241128180300038103810381038100
16820241128180200038103810381038100
16920241128180100038103810381038100
17020241128180000038103810381038100
17120241128175900038103810381038100
17220241128175800038103810381038100
17320241128175700038103810381038100
17420241128175600038103810381038100
17520241128175500038103810381038100
17620241128175400038103810381038100
17720241128175300038103810381038100
17820241128175200038103810381038100
17920241128175100038103810381038100
18020241128175000038103810381038100
18120241128174900038103810381038100
18220241128174800038103810381038100
18320241128174700038103810381038100
18420241128174600038103810381038100
18520241128174500038103810381038100
18620241128174400038103810381038100
18720241128174300038103810381038100
18820241128174200038103810381038100
18920241128174100038103810381038100
19020241128174000038103810381038100
19120241128173900038103810381038100
19220241128173800038103810381038100
19320241128173700038103810381038100
19420241128173600038103810381038100
19520241128173500038103810381038100
19620241128173400038103810381038100
19720241128173300038103810381038100
19820241128173200038103810381038100
19920241128173100038103810381038100
20020241128173000038103810381038100
20120241128172900038103810381038100
20220241128172800038103810381038100
20320241128172700038103810381038100
20420241128172600038103810381038100
20520241128172500038103810381038100
20620241128172400038103810381038100
20720241128172300038103810381038100
20820241128172200038103810381038100
20920241128172100038103810381038100
21020241128172000038103810381038100
21120241128171900038103810381038100
21220241128171800038103810381038100
21320241128171700038103810381038100
21420241128171600038103810381038100
21520241128171500038103810381038100
21620241128171400038103810381038100
21720241128171300038103810381038100
21820241128171200038103810381038100
21920241128171100038103810381038100
22020241128171000038103810381038100
22120241128170900038103810381038100
22220241128170800038103810381038100
22320241128170700038103810381038100
22420241128170600038103810381038100
22520241128170500038103810381038100
22620241128170400038103810381038100
22720241128170300038103810381038100
22820241128170200038103810381038100
22920241128170100038103810381038100
23020241128170000038103810381038100
23120241128165900038103810381038100
23220241128165800038103810381038100
23320241128165700038103810381038100
23420241128165600038103810381038100
23520241128165500038103810381038100
23620241128165400038103810381038100
23720241128165300038103810381038100
23820241128165200038103810381038100
23920241128165100038103810381038100
24020241128165000038103810381038100
24120241128164900038103810381038100
24220241128164800038103810381038100
24320241128164700038103810381038100
24420241128164600038103810381038100
24520241128164500038103810381038100
24620241128164400038103810381038100
24720241128164300038103810381038100
24820241128164200038103810381038100
24920241128164100038103810381038100
25020241128164000038103810381038100
25120241128163900038103810381038100
25220241128163800038103810381038100
25320241128163700038103810381038100
25420241128163600038103810381038100
25520241128163500038103810381038100
25620241128163400038103810381038100
25720241128163300038103810381038100
25820241128163200038103810381038100
25920241128163100038103810381038100
26020241128163000038103810381038100
26120241128162900038103810381038100
26220241128162800038103810381038100
26320241128162700038103810381038100
26420241128162600038103810381038100
26520241128162500038103810381038100
26620241128162400038103810381038100
26720241128162300038103810381038100
26820241128162200038103810381038100
26920241128162100038103810381038100
27020241128162000038103810381038100
27120241128161900038103810381038100
27220241128161800038103810381038100
27320241128161700038103810381038100
27420241128161600038103810381038100
27520241128161500038103810381038100
27620241128161400038103810381038100
27720241128161300038103810381038100
27820241128161200038103810381038100
27920241128161100038103810381038100
28020241128161000038103810381038100
28120241128160900038103810381038100
28220241128160800038103810381038100
28320241128160700038103810381038100
28420241128160600038103810381038100
28520241128160500038103810381038100
28620241128160400038103810381038100
28720241128160300038103810381038100
28820241128160200038103810381038100
28920241128160100038103810381038100
29020241128160000038103810381038100
29120241128155900038103810381038100
29220241128155800038103810381038100
29320241128155700038103810381038100
29420241128155600038103810381038100
29520241128155500038103810381038100
29620241128155400038103810381038100
29720241128155300038103810381038100
29820241128155200038103810381038100
29920241128155100038103810381038100
30020241128155000038103810381038100
30120241128154900038103810381038100
30220241128154800038103810381038100
30320241128154700038103810381038100
30420241128154600038103810381038100
30520241128154500038103810381038100
30620241128154400038103810381038100
30720241128154300038103810381038100
30820241128154200038103810381038100
30920241128154100038103810381038100
31020241128154000038103810381038100
31120241128153900038103810381038100
31220241128153800038103810381038100
31320241128153700038103810381038100
31420241128153600038103810381038100
31520241128153500038103810381038100
31620241128153400038103810381038100
31720241128153300038103810381038100
31820241128153200038103810381038100
31920241128153100038103810381038100
32020241128153000038103810381038100
32120241128152900038103810381038100
32220241128152800038103810381038100
32320241128152700038103810381038100
32420241128152600038103810381038100
32520241128152500038103810381038100
32620241128152400038103810381038100
32720241128152300038103810381038100
32820241128152200038103810381038100
32920241128152100038103810381038100
33020241128152000038103810381038100
33120241128151900038103810381038100
33220241128151800038103810381038100
33320241128151700038103810381038100
33420241128151600038103810381038100
33520241128151500038103810381038100
33620241128151400038103810381038100
33720241128151300038103810381038100
33820241128151200038103810381038100
33920241128151100038103810381038100
34020241128151000038103810381038100
34120241128150900038103810381038100
34220241128150800038103810381038100
34320241128150700038103810381038100
34420241128150600038103810381038100
34520241128150500038103810381038100
34620241128150400038103810381038100
34720241128150300038103810381038100
34820241128150200038103810381038100
34920241128150100038103810381038100
35020241128150000038103810381038100
35120241128145900038103810381038100
35220241128145800038103810381038100
35320241128145700038103810381038100
35420241128145600038103810381038100
35520241128145500038103810381038100
35620241128145400038103810381038100
35720241128145300038103810381038100
35820241128145200038103810381038100
35920241128145100038103810381038100
36020241128145000038103810381038100
36120241128144900038103810381038100
36220241128144800038103810381038100
36320241128144700038103810381038100
36420241128144600038103810381038100
36520241128144500038103810381038100
36620241128144400038103810381038100
36720241128144300038103810381038100
36820241128144200038103810381038100
36920241128144100038103810381038100
37020241128144000038103810381038100
37120241128143900038103810381038100
37220241128143800038103810381038100
37320241128143700038103810381038100
37420241128143600038103810381038100
37520241128143500038103810381038100
37620241128143400038103810381038100
37720241128143300038103810381038100
37820241128143200038103810381038100
37920241128143100038103810381038100
38020241128143000038103810381038100
38120241128142900038103810381038100
38220241128142800038103810381038100
38320241128142700038103810381038100
38420241128142600038103810381038100
38520241128142500038103810381038100
38620241128142400038103810381038100
38720241128142300038103810381038100
38820241128142200038103810381038100
38920241128142100038103810381038100
39020241128142000038103810381038100
39120241128141900038103810381038100
39220241128141800038103810381038100
39320241128141700038103810381038100
39420241128141600038103810381038100
39520241128141500038103810381038100
39620241128141400038103810381038100
39720241128141300038103810381038100
39820241128141200038103810381038100
39920241128141100038103810381038100
40020241128141000038103810381038100
40120241128140900038103810381038100
40220241128140800038103810381038100
40320241128140700038103810381038100
40420241128140600038103810381038100
40520241128140500038103810381038100
40620241128140400038103810381038100
40720241128140300038103810381038100
40820241128140200038103810381038100
40920241128140100038103810381038100
41020241128140000038103810381038100
41120241128135900038103810381038100
41220241128135800038103810381038100
41320241128135700038103810381038100
41420241128135600038103810381038100
41520241128135500038103810381038100
41620241128135400038103810381038100
41720241128135300038103810381038100
41820241128135200038103810381038100
41920241128135100038103810381038100
42020241128135000038103810381038100
42120241128134900038103810381038100
42220241128134800038103810381038100
42320241128134700038103810381038100
42420241128134600038103810381038100
42520241128134500038103810381038100
42620241128134400038103810381038100
42720241128134300038103810381038100
42820241128134200038103810381038100
42920241128134100038103810381038100
43020241128134000038103810381038100
43120241128133900038103810381038100
43220241128133800038103810381038100
43320241128133700038103810381038100
43420241128133600038103810381038100
43520241128133500038103810381038100
43620241128133400038103810381038100
43720241128133300038103810381038100
43820241128133200038103810381038100
43920241128133100038103810381038100
44020241128133000038103810381038100
44120241128132900038103810381038100
44220241128132800038103810381038100
44320241128132700038103810381038100
44420241128132600038103810381038100
44520241128132500038103810381038100
44620241128132400038103810381038100
44720241128132300038103810381038100
44820241128132200038103810381038100
44920241128132100038103810381038100
45020241128132000038103810381038100
45120241128131900038103810381038100
45220241128131800038103810381038100
45320241128131700038103810381038100
45420241128131600038103810381038100
45520241128131500038103810381038100
45620241128131400038103810381038100
45720241128131300038103810381038100
45820241128131200038103810381038100
45920241128131100038103810381038100
46020241128131000038103810381038100
46120241128130900038103810381038100
46220241128130800038103810381038100
46320241128130700038103810381038100
46420241128130600038103810381038100
46520241128130500038103810381038100
46620241128130400038103810381038100
46720241128130300038103810381038100
46820241128130200038103810381038100
46920241128130100038103810381038100
47020241128130000038103810381038100
47120241128125900038103810381038100
47220241128125800038103810381038100
47320241128125700038103810381038100
47420241128125600038103810381038100
47520241128125500038103810381038100
47620241128125400038103810381038100
47720241128125300038103810381038100
47820241128125200038103810381038100
47920241128125100038103810381038100
48020241128125000038103810381038100
48120241128124900038103810381038100
48220241128124800038103810381038100
48320241128124700038103810381038100
48420241128124600038103810381038100
48520241128124500038103810381038100
48620241128124400038103810381038100
48720241128124300038103810381038100
48820241128124200038103810381038100
48920241128124100038103810381038100
49020241128124000038103810381038100
49120241128123900038103810381038100
49220241128123800038103810381038100
49320241128123700038103810381038100
49420241128123600038103810381038100
49520241128123500038103810381038100
49620241128123400038103810381038100
49720241128123300038103810381038100
49820241128123200038103810381038100
49920241128123100038103810381038100
50020241128123000038103810381038100
50120241128122900038103810381038100
50220241128122800038103810381038100
50320241128122700038103810381038100
50420241128122600038103810381038100
50520241128122500038103810381038100
50620241128122400038103810381038100
50720241128122300038103810381038100
50820241128122200038103810381038100
50920241128122100038103810381038100
51020241128122000038103810381038100
51120241128121900038103810381038100
51220241128121800038103810381038100
51320241128121700038103810381038100
51420241128121600038103810381038100
51520241128121500038103810381038100
51620241128121400038103810381038100
51720241128121300038103810381038100
51820241128121200038103810381038100
51920241128121100038103810381038100
52020241128121000038103810381038100
52120241128120900038103810381038100
52220241128120800038103810381038100
52320241128120700038103810381038100
52420241128120600038103810381038100
52520241128120500038103810381038100
52620241128120400038103810381038100
52720241128120300038103810381038100
52820241128120200038103810381038100
52920241128120100038103810381038100
53020241128120000038103810381038100
53120241128115900038103810381038100
53220241128115800038103810381038100
53320241128115700038103810381038100
53420241128115600038103810381038100
53520241128115500038103810381038100
53620241128115400038103810381038100
53720241128115300038103810381038100
53820241128115200038103810381038100
53920241128115100038103810381038100
54020241128115000038103810381038100
54120241128114900038103810381038100
54220241128114800038103810381038100
54320241128114700038103810381038100
54420241128114600038103810381038100
54520241128114500038103810381038100
54620241128114400038103810381038100
54720241128114300038103810381038100
54820241128114200038103810381038100
54920241128114100038103810381038100
55020241128114000038103810381038100
55120241128113900038103810381038100
55220241128113800038103810381038100
55320241128113700038103810381038100
55420241128113600038103810381038100
55520241128113500038103810381038100
55620241128113400038103810381038100
55720241128113300038103810381038100
55820241128113200038103810381038100
55920241128113100038103810381038100
56020241128113000038103810381038100
56120241128112900038103810381038100
56220241128112800038103810381038100
56320241128112700038103810381038100
56420241128112600038103810381038100
56520241128112500038103810381038100
56620241128112400038103810381038100
56720241128112300038103810381038100
56820241128112200038103810381038100
56920241128112100038103810381038100
57020241128112000038103810381038100
57120241128111900038103810381038100
57220241128111800038103810381038100
57320241128111700038103810381038100
57420241128111600038103810381038100
57520241128111500038103810381038100
57620241128111400038103810381038100
57720241128111300038103810381038100
57820241128111200038103810381038100
57920241128111100038103810381038100
58020241128111000038103810381038100
58120241128110900038103810381038100
58220241128110800038103810381038100
58320241128110700038103810381038100
58420241128110600038103810381038100
58520241128110500038103810381038100
58620241128110400038103810381038100
58720241128110300038103810381038100
58820241128110200038103810381038100
58920241128110100038103810381038100
59020241128110000038103810381038100
59120241128105900038103810381038100
59220241128105800038103810381038100
59320241128105700038103810381038100
59420241128105600038103810381038100
59520241128105500038103810381038100
59620241128105400038103810381038100
59720241128105300038103810381038100
59820241128105200038103810381038100
59920241128105100038103810381038100
60020241128105000038103810381038100
60120241128104900038103810381038100
60220241128104800038103810381038100
60320241128104700038103810381038100
60420241128104600038103810381038100
60520241128104500038103810381038100
60620241128104400038103810381038100
60720241128104300038103810381038100
60820241128104200038103810381038100
60920241128104100038103810381038100
61020241128104000038103810381038100
61120241128103900038103810381038100
61220241128103800038103810381038100
61320241128103700038103810381038100
61420241128103600038103810381038100
61520241128103500038103810381038100
61620241128103400038103810381038100
61720241128103300038103810381038100
61820241128103200038103810381038100
61920241128103100038103810381038100
62020241128103000038103810381038100
62120241128102900038103810381038100
62220241128102800038103810381038100
62320241128102700038103810381038100
62420241128102600038103810381038100
62520241128102500038103810381038100
62620241128102400038103810381038100
62720241128102300038103810381038100
62820241128102200038103810381038100
62920241128102100038103810381038100
63020241128102000038103810381038100
63120241128101900038103810381038100
63220241128101800038103810381038100
63320241128101700038103810381038100
63420241128101600038103810381038100
63520241128101500038103810381038100
63620241128101400038103810381038100
63720241128101300038103810381038100
63820241128101200038103810381038100
63920241128101100038103810381038100
64020241128101000038103810381038100
64120241128100900038103810381038100
64220241128100800038103810381038100
64320241128100700038103810381038100
64420241128100600038103810381038100
64520241128100500038103810381038100
64620241128100400038103810381038100
64720241128100300038103810381038100
64820241128100200038103810381038100
64920241128100100038103810381038100
65020241128100000038103810381038100
65120241128095900038103810381038100
65220241128095800038103810381038100
65320241128095700038103810381038100
65420241128095600038103810381038100
65520241128095500038103810381038100
65620241128095400038103810381038100
65720241128095300038103810381038100
65820241128095200038103810381038100
65920241128095100038103810381038100
66020241128095000038103810381038100
66120241128094900038103810381038100
66220241128094800038103810381038100
66320241128094700038103810381038100
66420241128094600038103810381038100
66520241128094500038103810381038100
66620241128094400038103810381038100
66720241128094300038103810381038100
66820241128094200038103810381038100
66920241128094100038103810381038100
67020241128094000038103810381038100
67120241128093900038103810381038100
67220241128093800038103810381038100
67320241128093700038103810381038100
67420241128093600038103810381038100
67520241128093500038103810381038100
67620241128093400038103810381038100
67720241128093300038103810381038100
67820241128093200038103810381038100
67920241128093100038103810381038100
68020241128093000038103810381038100
68120241128092900038103810381038100
68220241128092800038103810381038100
68320241128092700038103810381038100
68420241128092600038103810381038100
68520241128092500038103810381038100
68620241128092400038103810381038100
68720241128092300038103810381038100
68820241128092200038103810381038100
68920241128092100038103810381038100
69020241128092000038103810381038100
69120241128091900038103810381038100
69220241128091800038103810381038100
69320241128091700038103810381038100
69420241128091600038103810381038100
69520241128091500038103810381038100
69620241128091400038103810381038100
69720241128091300038103810381038100
69820241128091200038103810381038100
69920241128091100038103810381038100
70020241128091000038103810381038100
70120241128090900038103810381038100
70220241128090800038103810381038100
70320241128090700038103810381038100
70420241128090600038103810381038100
70520241128090500038103810381038100
70620241128090400038103810381038100
70720241128090300038103810381038100
70820241128090200038103810381038100
70920241128090100038103810381038100
71020241128090000038103810381038100