Files
KissMeData/217620/min/candle-20241127.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241127205300038103810381038100
320241127205200038103810381038100
420241127205100038103810381038100
520241127205000038103810381038100
620241127204900038103810381038100
720241127204800038103810381038100
820241127204700038103810381038100
920241127204600038103810381038100
1020241127204500038103810381038100
1120241127204400038103810381038100
1220241127204300038103810381038100
1320241127204200038103810381038100
1420241127204100038103810381038100
1520241127204000038103810381038100
1620241127203900038103810381038100
1720241127203800038103810381038100
1820241127203700038103810381038100
1920241127203600038103810381038100
2020241127203500038103810381038100
2120241127203400038103810381038100
2220241127203300038103810381038100
2320241127203200038103810381038100
2420241127203100038103810381038100
2520241127203000038103810381038100
2620241127202900038103810381038100
2720241127202800038103810381038100
2820241127202700038103810381038100
2920241127202600038103810381038100
3020241127202500038103810381038100
3120241127202400038103810381038100
3220241127202300038103810381038100
3320241127202200038103810381038100
3420241127202100038103810381038100
3520241127202000038103810381038100
3620241127201900038103810381038100
3720241127201800038103810381038100
3820241127201700038103810381038100
3920241127201600038103810381038100
4020241127201500038103810381038100
4120241127201400038103810381038100
4220241127201300038103810381038100
4320241127201200038103810381038100
4420241127201100038103810381038100
4520241127201000038103810381038100
4620241127200900038103810381038100
4720241127200800038103810381038100
4820241127200700038103810381038100
4920241127200600038103810381038100
5020241127200500038103810381038100
5120241127200400038103810381038100
5220241127200300038103810381038100
5320241127200200038103810381038100
5420241127200100038103810381038100
5520241127200000038103810381038100
5620241127195900038103810381038100
5720241127195800038103810381038100
5820241127195700038103810381038100
5920241127195600038103810381038100
6020241127195500038103810381038100
6120241127195400038103810381038100
6220241127195300038103810381038100
6320241127195200038103810381038100
6420241127195100038103810381038100
6520241127195000038103810381038100
6620241127194900038103810381038100
6720241127194800038103810381038100
6820241127194700038103810381038100
6920241127194600038103810381038100
7020241127194500038103810381038100
7120241127194400038103810381038100
7220241127194300038103810381038100
7320241127194200038103810381038100
7420241127194100038103810381038100
7520241127194000038103810381038100
7620241127193900038103810381038100
7720241127193800038103810381038100
7820241127193700038103810381038100
7920241127193600038103810381038100
8020241127193500038103810381038100
8120241127193400038103810381038100
8220241127193300038103810381038100
8320241127193200038103810381038100
8420241127193100038103810381038100
8520241127193000038103810381038100
8620241127192900038103810381038100
8720241127192800038103810381038100
8820241127192700038103810381038100
8920241127192600038103810381038100
9020241127192500038103810381038100
9120241127192400038103810381038100
9220241127192300038103810381038100
9320241127192200038103810381038100
9420241127192100038103810381038100
9520241127192000038103810381038100
9620241127191900038103810381038100
9720241127191800038103810381038100
9820241127191700038103810381038100
9920241127191600038103810381038100
10020241127191500038103810381038100
10120241127191400038103810381038100
10220241127191300038103810381038100
10320241127191200038103810381038100
10420241127191100038103810381038100
10520241127191000038103810381038100
10620241127190900038103810381038100
10720241127190800038103810381038100
10820241127190700038103810381038100
10920241127190600038103810381038100
11020241127190500038103810381038100
11120241127190400038103810381038100
11220241127190300038103810381038100
11320241127190200038103810381038100
11420241127190100038103810381038100
11520241127190000038103810381038100
11620241127185900038103810381038100
11720241127185800038103810381038100
11820241127185700038103810381038100
11920241127185600038103810381038100
12020241127185500038103810381038100
12120241127185400038103810381038100
12220241127185300038103810381038100
12320241127185200038103810381038100
12420241127185100038103810381038100
12520241127185000038103810381038100
12620241127184900038103810381038100
12720241127184800038103810381038100
12820241127184700038103810381038100
12920241127184600038103810381038100
13020241127184500038103810381038100
13120241127184400038103810381038100
13220241127184300038103810381038100
13320241127184200038103810381038100
13420241127184100038103810381038100
13520241127184000038103810381038100
13620241127183900038103810381038100
13720241127183800038103810381038100
13820241127183700038103810381038100
13920241127183600038103810381038100
14020241127183500038103810381038100
14120241127183400038103810381038100
14220241127183300038103810381038100
14320241127183200038103810381038100
14420241127183100038103810381038100
14520241127183000038103810381038100
14620241127182900038103810381038100
14720241127182800038103810381038100
14820241127182700038103810381038100
14920241127182600038103810381038100
15020241127182500038103810381038100
15120241127182400038103810381038100
15220241127182300038103810381038100
15320241127182200038103810381038100
15420241127182100038103810381038100
15520241127182000038103810381038100
15620241127181900038103810381038100
15720241127181800038103810381038100
15820241127181700038103810381038100
15920241127181600038103810381038100
16020241127181500038103810381038100
16120241127181400038103810381038100
16220241127181300038103810381038100
16320241127181200038103810381038100
16420241127181100038103810381038100
16520241127181000038103810381038100
16620241127180900038103810381038100
16720241127180800038103810381038100
16820241127180700038103810381038100
16920241127180600038103810381038100
17020241127180500038103810381038100
17120241127180400038103810381038100
17220241127180300038103810381038100
17320241127180200038103810381038100
17420241127180100038103810381038100
17520241127180000038103810381038100
17620241127175900038103810381038100
17720241127175800038103810381038100
17820241127175700038103810381038100
17920241127175600038103810381038100
18020241127175500038103810381038100
18120241127175400038103810381038100
18220241127175300038103810381038100
18320241127175200038103810381038100
18420241127175100038103810381038100
18520241127175000038103810381038100
18620241127174900038103810381038100
18720241127174800038103810381038100
18820241127174700038103810381038100
18920241127174600038103810381038100
19020241127174500038103810381038100
19120241127174400038103810381038100
19220241127174300038103810381038100
19320241127174200038103810381038100
19420241127174100038103810381038100
19520241127174000038103810381038100
19620241127173900038103810381038100
19720241127173800038103810381038100
19820241127173700038103810381038100
19920241127173600038103810381038100
20020241127173500038103810381038100
20120241127173400038103810381038100
20220241127173300038103810381038100
20320241127173200038103810381038100
20420241127173100038103810381038100
20520241127173000038103810381038100
20620241127172900038103810381038100
20720241127172800038103810381038100
20820241127172700038103810381038100
20920241127172600038103810381038100
21020241127172500038103810381038100
21120241127172400038103810381038100
21220241127172300038103810381038100
21320241127172200038103810381038100
21420241127172100038103810381038100
21520241127172000038103810381038100
21620241127171900038103810381038100
21720241127171800038103810381038100
21820241127171700038103810381038100
21920241127171600038103810381038100
22020241127171500038103810381038100
22120241127171400038103810381038100
22220241127171300038103810381038100
22320241127171200038103810381038100
22420241127171100038103810381038100
22520241127171000038103810381038100
22620241127170900038103810381038100
22720241127170800038103810381038100
22820241127170700038103810381038100
22920241127170600038103810381038100
23020241127170500038103810381038100
23120241127170400038103810381038100
23220241127170300038103810381038100
23320241127170200038103810381038100
23420241127170100038103810381038100
23520241127170000038103810381038100
23620241127165900038103810381038100
23720241127165800038103810381038100
23820241127165700038103810381038100
23920241127165600038103810381038100
24020241127165500038103810381038100
24120241127165400038103810381038100
24220241127165300038103810381038100
24320241127165200038103810381038100
24420241127165100038103810381038100
24520241127165000038103810381038100
24620241127164900038103810381038100
24720241127164800038103810381038100
24820241127164700038103810381038100
24920241127164600038103810381038100
25020241127164500038103810381038100
25120241127164400038103810381038100
25220241127164300038103810381038100
25320241127164200038103810381038100
25420241127164100038103810381038100
25520241127164000038103810381038100
25620241127163900038103810381038100
25720241127163800038103810381038100
25820241127163700038103810381038100
25920241127163600038103810381038100
26020241127163500038103810381038100
26120241127163400038103810381038100
26220241127163300038103810381038100
26320241127163200038103810381038100
26420241127163100038103810381038100
26520241127163000038103810381038100
26620241127162900038103810381038100
26720241127162800038103810381038100
26820241127162700038103810381038100
26920241127162600038103810381038100
27020241127162500038103810381038100
27120241127162400038103810381038100
27220241127162300038103810381038100
27320241127162200038103810381038100
27420241127162100038103810381038100
27520241127162000038103810381038100
27620241127161900038103810381038100
27720241127161800038103810381038100
27820241127161700038103810381038100
27920241127161600038103810381038100
28020241127161500038103810381038100
28120241127161400038103810381038100
28220241127161300038103810381038100
28320241127161200038103810381038100
28420241127161100038103810381038100
28520241127161000038103810381038100
28620241127160900038103810381038100
28720241127160800038103810381038100
28820241127160700038103810381038100
28920241127160600038103810381038100
29020241127160500038103810381038100
29120241127160400038103810381038100
29220241127160300038103810381038100
29320241127160200038103810381038100
29420241127160100038103810381038100
29520241127160000038103810381038100
29620241127155900038103810381038100
29720241127155800038103810381038100
29820241127155700038103810381038100
29920241127155600038103810381038100
30020241127155500038103810381038100
30120241127155400038103810381038100
30220241127155300038103810381038100
30320241127155200038103810381038100
30420241127155100038103810381038100
30520241127155000038103810381038100
30620241127154900038103810381038100
30720241127154800038103810381038100
30820241127154700038103810381038100
30920241127154600038103810381038100
31020241127154500038103810381038100
31120241127154400038103810381038100
31220241127154300038103810381038100
31320241127154200038103810381038100
31420241127154100038103810381038100
31520241127154000038103810381038100
31620241127153900038103810381038100
31720241127153800038103810381038100
31820241127153700038103810381038100
31920241127153600038103810381038100
32020241127153500038103810381038100
32120241127153400038103810381038100
32220241127153300038103810381038100
32320241127153200038103810381038100
32420241127153100038103810381038100
32520241127153000038103810381038100
32620241127152900038103810381038100
32720241127152800038103810381038100
32820241127152700038103810381038100
32920241127152600038103810381038100
33020241127152500038103810381038100
33120241127152400038103810381038100
33220241127152300038103810381038100
33320241127152200038103810381038100
33420241127152100038103810381038100
33520241127152000038103810381038100
33620241127151900038103810381038100
33720241127151800038103810381038100
33820241127151700038103810381038100
33920241127151600038103810381038100
34020241127151500038103810381038100
34120241127151400038103810381038100
34220241127151300038103810381038100
34320241127151200038103810381038100
34420241127151100038103810381038100
34520241127151000038103810381038100
34620241127150900038103810381038100
34720241127150800038103810381038100
34820241127150700038103810381038100
34920241127150600038103810381038100
35020241127150500038103810381038100
35120241127150400038103810381038100
35220241127150300038103810381038100
35320241127150200038103810381038100
35420241127150100038103810381038100
35520241127150000038103810381038100
35620241127145900038103810381038100
35720241127145800038103810381038100
35820241127145700038103810381038100
35920241127145600038103810381038100
36020241127145500038103810381038100
36120241127145400038103810381038100
36220241127145300038103810381038100
36320241127145200038103810381038100
36420241127145100038103810381038100
36520241127145000038103810381038100
36620241127144900038103810381038100
36720241127144800038103810381038100
36820241127144700038103810381038100
36920241127144600038103810381038100
37020241127144500038103810381038100
37120241127144400038103810381038100
37220241127144300038103810381038100
37320241127144200038103810381038100
37420241127144100038103810381038100
37520241127144000038103810381038100
37620241127143900038103810381038100
37720241127143800038103810381038100
37820241127143700038103810381038100
37920241127143600038103810381038100
38020241127143500038103810381038100
38120241127143400038103810381038100
38220241127143300038103810381038100
38320241127143200038103810381038100
38420241127143100038103810381038100
38520241127143000038103810381038100
38620241127142900038103810381038100
38720241127142800038103810381038100
38820241127142700038103810381038100
38920241127142600038103810381038100
39020241127142500038103810381038100
39120241127142400038103810381038100
39220241127142300038103810381038100
39320241127142200038103810381038100
39420241127142100038103810381038100
39520241127142000038103810381038100
39620241127141900038103810381038100
39720241127141800038103810381038100
39820241127141700038103810381038100
39920241127141600038103810381038100
40020241127141500038103810381038100
40120241127141400038103810381038100
40220241127141300038103810381038100
40320241127141200038103810381038100
40420241127141100038103810381038100
40520241127141000038103810381038100
40620241127140900038103810381038100
40720241127140800038103810381038100
40820241127140700038103810381038100
40920241127140600038103810381038100
41020241127140500038103810381038100
41120241127140400038103810381038100
41220241127140300038103810381038100
41320241127140200038103810381038100
41420241127140100038103810381038100
41520241127140000038103810381038100
41620241127135900038103810381038100
41720241127135800038103810381038100
41820241127135700038103810381038100
41920241127135600038103810381038100
42020241127135500038103810381038100
42120241127135400038103810381038100
42220241127135300038103810381038100
42320241127135200038103810381038100
42420241127135100038103810381038100
42520241127135000038103810381038100
42620241127134900038103810381038100
42720241127134800038103810381038100
42820241127134700038103810381038100
42920241127134600038103810381038100
43020241127134500038103810381038100
43120241127134400038103810381038100
43220241127134300038103810381038100
43320241127134200038103810381038100
43420241127134100038103810381038100
43520241127134000038103810381038100
43620241127133900038103810381038100
43720241127133800038103810381038100
43820241127133700038103810381038100
43920241127133600038103810381038100
44020241127133500038103810381038100
44120241127133400038103810381038100
44220241127133300038103810381038100
44320241127133200038103810381038100
44420241127133100038103810381038100
44520241127133000038103810381038100
44620241127132900038103810381038100
44720241127132800038103810381038100
44820241127132700038103810381038100
44920241127132600038103810381038100
45020241127132500038103810381038100
45120241127132400038103810381038100
45220241127132300038103810381038100
45320241127132200038103810381038100
45420241127132100038103810381038100
45520241127132000038103810381038100
45620241127131900038103810381038100
45720241127131800038103810381038100
45820241127131700038103810381038100
45920241127131600038103810381038100
46020241127131500038103810381038100
46120241127131400038103810381038100
46220241127131300038103810381038100
46320241127131200038103810381038100
46420241127131100038103810381038100
46520241127131000038103810381038100
46620241127130900038103810381038100
46720241127130800038103810381038100
46820241127130700038103810381038100
46920241127130600038103810381038100
47020241127130500038103810381038100
47120241127130400038103810381038100
47220241127130300038103810381038100
47320241127130200038103810381038100
47420241127130100038103810381038100
47520241127130000038103810381038100
47620241127125900038103810381038100
47720241127125800038103810381038100
47820241127125700038103810381038100
47920241127125600038103810381038100
48020241127125500038103810381038100
48120241127125400038103810381038100
48220241127125300038103810381038100
48320241127125200038103810381038100
48420241127125100038103810381038100
48520241127125000038103810381038100
48620241127124900038103810381038100
48720241127124800038103810381038100
48820241127124700038103810381038100
48920241127124600038103810381038100
49020241127124500038103810381038100
49120241127124400038103810381038100
49220241127124300038103810381038100
49320241127124200038103810381038100
49420241127124100038103810381038100
49520241127124000038103810381038100
49620241127123900038103810381038100
49720241127123800038103810381038100
49820241127123700038103810381038100
49920241127123600038103810381038100
50020241127123500038103810381038100
50120241127123400038103810381038100
50220241127123300038103810381038100
50320241127123200038103810381038100
50420241127123100038103810381038100
50520241127123000038103810381038100
50620241127122900038103810381038100
50720241127122800038103810381038100
50820241127122700038103810381038100
50920241127122600038103810381038100
51020241127122500038103810381038100
51120241127122400038103810381038100
51220241127122300038103810381038100
51320241127122200038103810381038100
51420241127122100038103810381038100
51520241127122000038103810381038100
51620241127121900038103810381038100
51720241127121800038103810381038100
51820241127121700038103810381038100
51920241127121600038103810381038100
52020241127121500038103810381038100
52120241127121400038103810381038100
52220241127121300038103810381038100
52320241127121200038103810381038100
52420241127121100038103810381038100
52520241127121000038103810381038100
52620241127120900038103810381038100
52720241127120800038103810381038100
52820241127120700038103810381038100
52920241127120600038103810381038100
53020241127120500038103810381038100
53120241127120400038103810381038100
53220241127120300038103810381038100
53320241127120200038103810381038100
53420241127120100038103810381038100
53520241127120000038103810381038100
53620241127115900038103810381038100
53720241127115800038103810381038100
53820241127115700038103810381038100
53920241127115600038103810381038100
54020241127115500038103810381038100
54120241127115400038103810381038100
54220241127115300038103810381038100
54320241127115200038103810381038100
54420241127115100038103810381038100
54520241127115000038103810381038100
54620241127114900038103810381038100
54720241127114800038103810381038100
54820241127114700038103810381038100
54920241127114600038103810381038100
55020241127114500038103810381038100
55120241127114400038103810381038100
55220241127114300038103810381038100
55320241127114200038103810381038100
55420241127114100038103810381038100
55520241127114000038103810381038100
55620241127113900038103810381038100
55720241127113800038103810381038100
55820241127113700038103810381038100
55920241127113600038103810381038100
56020241127113500038103810381038100
56120241127113400038103810381038100
56220241127113300038103810381038100
56320241127113200038103810381038100
56420241127113100038103810381038100
56520241127113000038103810381038100
56620241127112900038103810381038100
56720241127112800038103810381038100
56820241127112700038103810381038100
56920241127112600038103810381038100
57020241127112500038103810381038100
57120241127112400038103810381038100
57220241127112300038103810381038100
57320241127112200038103810381038100
57420241127112100038103810381038100
57520241127112000038103810381038100
57620241127111900038103810381038100
57720241127111800038103810381038100
57820241127111700038103810381038100
57920241127111600038103810381038100
58020241127111500038103810381038100
58120241127111400038103810381038100
58220241127111300038103810381038100
58320241127111200038103810381038100
58420241127111100038103810381038100
58520241127111000038103810381038100
58620241127110900038103810381038100
58720241127110800038103810381038100
58820241127110700038103810381038100
58920241127110600038103810381038100
59020241127110500038103810381038100
59120241127110400038103810381038100
59220241127110300038103810381038100
59320241127110200038103810381038100
59420241127110100038103810381038100
59520241127110000038103810381038100
59620241127105900038103810381038100
59720241127105800038103810381038100
59820241127105700038103810381038100
59920241127105600038103810381038100
60020241127105500038103810381038100
60120241127105400038103810381038100
60220241127105300038103810381038100
60320241127105200038103810381038100
60420241127105100038103810381038100
60520241127105000038103810381038100
60620241127104900038103810381038100
60720241127104800038103810381038100
60820241127104700038103810381038100
60920241127104600038103810381038100
61020241127104500038103810381038100
61120241127104400038103810381038100
61220241127104300038103810381038100
61320241127104200038103810381038100
61420241127104100038103810381038100
61520241127104000038103810381038100
61620241127103900038103810381038100
61720241127103800038103810381038100
61820241127103700038103810381038100
61920241127103600038103810381038100
62020241127103500038103810381038100
62120241127103400038103810381038100
62220241127103300038103810381038100
62320241127103200038103810381038100
62420241127103100038103810381038100
62520241127103000038103810381038100
62620241127102900038103810381038100
62720241127102800038103810381038100
62820241127102700038103810381038100
62920241127102600038103810381038100
63020241127102500038103810381038100
63120241127102400038103810381038100
63220241127102300038103810381038100
63320241127102200038103810381038100
63420241127102100038103810381038100
63520241127102000038103810381038100
63620241127101900038103810381038100
63720241127101800038103810381038100
63820241127101700038103810381038100
63920241127101600038103810381038100
64020241127101500038103810381038100
64120241127101400038103810381038100
64220241127101300038103810381038100
64320241127101200038103810381038100
64420241127101100038103810381038100
64520241127101000038103810381038100
64620241127100900038103810381038100
64720241127100800038103810381038100
64820241127100700038103810381038100
64920241127100600038103810381038100
65020241127100500038103810381038100
65120241127100400038103810381038100
65220241127100300038103810381038100
65320241127100200038103810381038100
65420241127100100038103810381038100
65520241127100000038103810381038100
65620241127095900038103810381038100
65720241127095800038103810381038100
65820241127095700038103810381038100
65920241127095600038103810381038100
66020241127095500038103810381038100
66120241127095400038103810381038100
66220241127095300038103810381038100
66320241127095200038103810381038100
66420241127095100038103810381038100
66520241127095000038103810381038100
66620241127094900038103810381038100
66720241127094800038103810381038100
66820241127094700038103810381038100
66920241127094600038103810381038100
67020241127094500038103810381038100
67120241127094400038103810381038100
67220241127094300038103810381038100
67320241127094200038103810381038100
67420241127094100038103810381038100
67520241127094000038103810381038100
67620241127093900038103810381038100
67720241127093800038103810381038100
67820241127093700038103810381038100
67920241127093600038103810381038100
68020241127093500038103810381038100
68120241127093400038103810381038100
68220241127093300038103810381038100
68320241127093200038103810381038100
68420241127093100038103810381038100
68520241127093000038103810381038100
68620241127092900038103810381038100
68720241127092800038103810381038100
68820241127092700038103810381038100
68920241127092600038103810381038100
69020241127092500038103810381038100
69120241127092400038103810381038100
69220241127092300038103810381038100
69320241127092200038103810381038100
69420241127092100038103810381038100
69520241127092000038103810381038100
69620241127091900038103810381038100
69720241127091800038103810381038100
69820241127091700038103810381038100
69920241127091600038103810381038100
70020241127091500038103810381038100
70120241127091400038103810381038100
70220241127091300038103810381038100
70320241127091200038103810381038100
70420241127091100038103810381038100
70520241127091000038103810381038100
70620241127090900038103810381038100
70720241127090800038103810381038100
70820241127090700038103810381038100
70920241127090600038103810381038100
71020241127090500038103810381038100
71120241127090400038103810381038100
71220241127090300038103810381038100
71320241127090200038103810381038100
71420241127090100038103810381038100
71520241127090000038103810381038100