Files
KissMeData/217620/min/candle-20241126.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241126204700038103810381038100
320241126204600038103810381038100
420241126204500038103810381038100
520241126204400038103810381038100
620241126204300038103810381038100
720241126204200038103810381038100
820241126204100038103810381038100
920241126204000038103810381038100
1020241126203900038103810381038100
1120241126203800038103810381038100
1220241126203700038103810381038100
1320241126203600038103810381038100
1420241126203500038103810381038100
1520241126203400038103810381038100
1620241126203300038103810381038100
1720241126203200038103810381038100
1820241126203100038103810381038100
1920241126203000038103810381038100
2020241126202900038103810381038100
2120241126202800038103810381038100
2220241126202700038103810381038100
2320241126202600038103810381038100
2420241126202500038103810381038100
2520241126202400038103810381038100
2620241126202300038103810381038100
2720241126202200038103810381038100
2820241126202100038103810381038100
2920241126202000038103810381038100
3020241126201900038103810381038100
3120241126201800038103810381038100
3220241126201700038103810381038100
3320241126201600038103810381038100
3420241126201500038103810381038100
3520241126201400038103810381038100
3620241126201300038103810381038100
3720241126201200038103810381038100
3820241126201100038103810381038100
3920241126201000038103810381038100
4020241126200900038103810381038100
4120241126200800038103810381038100
4220241126200700038103810381038100
4320241126200600038103810381038100
4420241126200500038103810381038100
4520241126200400038103810381038100
4620241126200300038103810381038100
4720241126200200038103810381038100
4820241126200100038103810381038100
4920241126200000038103810381038100
5020241126195900038103810381038100
5120241126195800038103810381038100
5220241126195700038103810381038100
5320241126195600038103810381038100
5420241126195500038103810381038100
5520241126195400038103810381038100
5620241126195300038103810381038100
5720241126195200038103810381038100
5820241126195100038103810381038100
5920241126195000038103810381038100
6020241126194900038103810381038100
6120241126194800038103810381038100
6220241126194700038103810381038100
6320241126194600038103810381038100
6420241126194500038103810381038100
6520241126194400038103810381038100
6620241126194300038103810381038100
6720241126194200038103810381038100
6820241126194100038103810381038100
6920241126194000038103810381038100
7020241126193900038103810381038100
7120241126193800038103810381038100
7220241126193700038103810381038100
7320241126193600038103810381038100
7420241126193500038103810381038100
7520241126193400038103810381038100
7620241126193300038103810381038100
7720241126193200038103810381038100
7820241126193100038103810381038100
7920241126193000038103810381038100
8020241126192900038103810381038100
8120241126192800038103810381038100
8220241126192700038103810381038100
8320241126192600038103810381038100
8420241126192500038103810381038100
8520241126192400038103810381038100
8620241126192300038103810381038100
8720241126192200038103810381038100
8820241126192100038103810381038100
8920241126192000038103810381038100
9020241126191900038103810381038100
9120241126191800038103810381038100
9220241126191700038103810381038100
9320241126191600038103810381038100
9420241126191500038103810381038100
9520241126191400038103810381038100
9620241126191300038103810381038100
9720241126191200038103810381038100
9820241126191100038103810381038100
9920241126191000038103810381038100
10020241126190900038103810381038100
10120241126190800038103810381038100
10220241126190700038103810381038100
10320241126190600038103810381038100
10420241126190500038103810381038100
10520241126190400038103810381038100
10620241126190300038103810381038100
10720241126190200038103810381038100
10820241126190100038103810381038100
10920241126190000038103810381038100
11020241126185900038103810381038100
11120241126185800038103810381038100
11220241126185700038103810381038100
11320241126185600038103810381038100
11420241126185500038103810381038100
11520241126185400038103810381038100
11620241126185300038103810381038100
11720241126185200038103810381038100
11820241126185100038103810381038100
11920241126185000038103810381038100
12020241126184900038103810381038100
12120241126184800038103810381038100
12220241126184700038103810381038100
12320241126184600038103810381038100
12420241126184500038103810381038100
12520241126184400038103810381038100
12620241126184300038103810381038100
12720241126184200038103810381038100
12820241126184100038103810381038100
12920241126184000038103810381038100
13020241126183900038103810381038100
13120241126183800038103810381038100
13220241126183700038103810381038100
13320241126183600038103810381038100
13420241126183500038103810381038100
13520241126183400038103810381038100
13620241126183300038103810381038100
13720241126183200038103810381038100
13820241126183100038103810381038100
13920241126183000038103810381038100
14020241126182900038103810381038100
14120241126182800038103810381038100
14220241126182700038103810381038100
14320241126182600038103810381038100
14420241126182500038103810381038100
14520241126182400038103810381038100
14620241126182300038103810381038100
14720241126182200038103810381038100
14820241126182100038103810381038100
14920241126182000038103810381038100
15020241126181900038103810381038100
15120241126181800038103810381038100
15220241126181700038103810381038100
15320241126181600038103810381038100
15420241126181500038103810381038100
15520241126181400038103810381038100
15620241126181300038103810381038100
15720241126181200038103810381038100
15820241126181100038103810381038100
15920241126181000038103810381038100
16020241126180900038103810381038100
16120241126180800038103810381038100
16220241126180700038103810381038100
16320241126180600038103810381038100
16420241126180500038103810381038100
16520241126180400038103810381038100
16620241126180300038103810381038100
16720241126180200038103810381038100
16820241126180100038103810381038100
16920241126180000038103810381038100
17020241126175900038103810381038100
17120241126175800038103810381038100
17220241126175700038103810381038100
17320241126175600038103810381038100
17420241126175500038103810381038100
17520241126175400038103810381038100
17620241126175300038103810381038100
17720241126175200038103810381038100
17820241126175100038103810381038100
17920241126175000038103810381038100
18020241126174900038103810381038100
18120241126174800038103810381038100
18220241126174700038103810381038100
18320241126174600038103810381038100
18420241126174500038103810381038100
18520241126174400038103810381038100
18620241126174300038103810381038100
18720241126174200038103810381038100
18820241126174100038103810381038100
18920241126174000038103810381038100
19020241126173900038103810381038100
19120241126173800038103810381038100
19220241126173700038103810381038100
19320241126173600038103810381038100
19420241126173500038103810381038100
19520241126173400038103810381038100
19620241126173300038103810381038100
19720241126173200038103810381038100
19820241126173100038103810381038100
19920241126173000038103810381038100
20020241126172900038103810381038100
20120241126172800038103810381038100
20220241126172700038103810381038100
20320241126172600038103810381038100
20420241126172500038103810381038100
20520241126172400038103810381038100
20620241126172300038103810381038100
20720241126172200038103810381038100
20820241126172100038103810381038100
20920241126172000038103810381038100
21020241126171900038103810381038100
21120241126171800038103810381038100
21220241126171700038103810381038100
21320241126171600038103810381038100
21420241126171500038103810381038100
21520241126171400038103810381038100
21620241126171300038103810381038100
21720241126171200038103810381038100
21820241126171100038103810381038100
21920241126171000038103810381038100
22020241126170900038103810381038100
22120241126170800038103810381038100
22220241126170700038103810381038100
22320241126170600038103810381038100
22420241126170500038103810381038100
22520241126170400038103810381038100
22620241126170300038103810381038100
22720241126170200038103810381038100
22820241126170100038103810381038100
22920241126170000038103810381038100
23020241126165900038103810381038100
23120241126165800038103810381038100
23220241126165700038103810381038100
23320241126165600038103810381038100
23420241126165500038103810381038100
23520241126165400038103810381038100
23620241126165300038103810381038100
23720241126165200038103810381038100
23820241126165100038103810381038100
23920241126165000038103810381038100
24020241126164900038103810381038100
24120241126164800038103810381038100
24220241126164700038103810381038100
24320241126164600038103810381038100
24420241126164500038103810381038100
24520241126164400038103810381038100
24620241126164300038103810381038100
24720241126164200038103810381038100
24820241126164100038103810381038100
24920241126164000038103810381038100
25020241126163900038103810381038100
25120241126163800038103810381038100
25220241126163700038103810381038100
25320241126163600038103810381038100
25420241126163500038103810381038100
25520241126163400038103810381038100
25620241126163300038103810381038100
25720241126163200038103810381038100
25820241126163100038103810381038100
25920241126163000038103810381038100
26020241126162900038103810381038100
26120241126162800038103810381038100
26220241126162700038103810381038100
26320241126162600038103810381038100
26420241126162500038103810381038100
26520241126162400038103810381038100
26620241126162300038103810381038100
26720241126162200038103810381038100
26820241126162100038103810381038100
26920241126162000038103810381038100
27020241126161900038103810381038100
27120241126161800038103810381038100
27220241126161700038103810381038100
27320241126161600038103810381038100
27420241126161500038103810381038100
27520241126161400038103810381038100
27620241126161300038103810381038100
27720241126161200038103810381038100
27820241126161100038103810381038100
27920241126161000038103810381038100
28020241126160900038103810381038100
28120241126160800038103810381038100
28220241126160700038103810381038100
28320241126160600038103810381038100
28420241126160500038103810381038100
28520241126160400038103810381038100
28620241126160300038103810381038100
28720241126160200038103810381038100
28820241126160100038103810381038100
28920241126160000038103810381038100
29020241126155900038103810381038100
29120241126155800038103810381038100
29220241126155700038103810381038100
29320241126155600038103810381038100
29420241126155500038103810381038100
29520241126155400038103810381038100
29620241126155300038103810381038100
29720241126155200038103810381038100
29820241126155100038103810381038100
29920241126155000038103810381038100
30020241126154900038103810381038100
30120241126154800038103810381038100
30220241126154700038103810381038100
30320241126154600038103810381038100
30420241126154500038103810381038100
30520241126154400038103810381038100
30620241126154300038103810381038100
30720241126154200038103810381038100
30820241126154100038103810381038100
30920241126154000038103810381038100
31020241126153900038103810381038100
31120241126153800038103810381038100
31220241126153700038103810381038100
31320241126153600038103810381038100
31420241126153500038103810381038100
31520241126153400038103810381038100
31620241126153300038103810381038100
31720241126153200038103810381038100
31820241126153100038103810381038100
31920241126153000038103810381038100
32020241126152900038103810381038100
32120241126152800038103810381038100
32220241126152700038103810381038100
32320241126152600038103810381038100
32420241126152500038103810381038100
32520241126152400038103810381038100
32620241126152300038103810381038100
32720241126152200038103810381038100
32820241126152100038103810381038100
32920241126152000038103810381038100
33020241126151900038103810381038100
33120241126151800038103810381038100
33220241126151700038103810381038100
33320241126151600038103810381038100
33420241126151500038103810381038100
33520241126151400038103810381038100
33620241126151300038103810381038100
33720241126151200038103810381038100
33820241126151100038103810381038100
33920241126151000038103810381038100
34020241126150900038103810381038100
34120241126150800038103810381038100
34220241126150700038103810381038100
34320241126150600038103810381038100
34420241126150500038103810381038100
34520241126150400038103810381038100
34620241126150300038103810381038100
34720241126150200038103810381038100
34820241126150100038103810381038100
34920241126150000038103810381038100
35020241126145900038103810381038100
35120241126145800038103810381038100
35220241126145700038103810381038100
35320241126145600038103810381038100
35420241126145500038103810381038100
35520241126145400038103810381038100
35620241126145300038103810381038100
35720241126145200038103810381038100
35820241126145100038103810381038100
35920241126145000038103810381038100
36020241126144900038103810381038100
36120241126144800038103810381038100
36220241126144700038103810381038100
36320241126144600038103810381038100
36420241126144500038103810381038100
36520241126144400038103810381038100
36620241126144300038103810381038100
36720241126144200038103810381038100
36820241126144100038103810381038100
36920241126144000038103810381038100
37020241126143900038103810381038100
37120241126143800038103810381038100
37220241126143700038103810381038100
37320241126143600038103810381038100
37420241126143500038103810381038100
37520241126143400038103810381038100
37620241126143300038103810381038100
37720241126143200038103810381038100
37820241126143100038103810381038100
37920241126143000038103810381038100
38020241126142900038103810381038100
38120241126142800038103810381038100
38220241126142700038103810381038100
38320241126142600038103810381038100
38420241126142500038103810381038100
38520241126142400038103810381038100
38620241126142300038103810381038100
38720241126142200038103810381038100
38820241126142100038103810381038100
38920241126142000038103810381038100
39020241126141900038103810381038100
39120241126141800038103810381038100
39220241126141700038103810381038100
39320241126141600038103810381038100
39420241126141500038103810381038100
39520241126141400038103810381038100
39620241126141300038103810381038100
39720241126141200038103810381038100
39820241126141100038103810381038100
39920241126141000038103810381038100
40020241126140900038103810381038100
40120241126140800038103810381038100
40220241126140700038103810381038100
40320241126140600038103810381038100
40420241126140500038103810381038100
40520241126140400038103810381038100
40620241126140300038103810381038100
40720241126140200038103810381038100
40820241126140100038103810381038100
40920241126140000038103810381038100
41020241126135900038103810381038100
41120241126135800038103810381038100
41220241126135700038103810381038100
41320241126135600038103810381038100
41420241126135500038103810381038100
41520241126135400038103810381038100
41620241126135300038103810381038100
41720241126135200038103810381038100
41820241126135100038103810381038100
41920241126135000038103810381038100
42020241126134900038103810381038100
42120241126134800038103810381038100
42220241126134700038103810381038100
42320241126134600038103810381038100
42420241126134500038103810381038100
42520241126134400038103810381038100
42620241126134300038103810381038100
42720241126134200038103810381038100
42820241126134100038103810381038100
42920241126134000038103810381038100
43020241126133900038103810381038100
43120241126133800038103810381038100
43220241126133700038103810381038100
43320241126133600038103810381038100
43420241126133500038103810381038100
43520241126133400038103810381038100
43620241126133300038103810381038100
43720241126133200038103810381038100
43820241126133100038103810381038100
43920241126133000038103810381038100
44020241126132900038103810381038100
44120241126132800038103810381038100
44220241126132700038103810381038100
44320241126132600038103810381038100
44420241126132500038103810381038100
44520241126132400038103810381038100
44620241126132300038103810381038100
44720241126132200038103810381038100
44820241126132100038103810381038100
44920241126132000038103810381038100
45020241126131900038103810381038100
45120241126131800038103810381038100
45220241126131700038103810381038100
45320241126131600038103810381038100
45420241126131500038103810381038100
45520241126131400038103810381038100
45620241126131300038103810381038100
45720241126131200038103810381038100
45820241126131100038103810381038100
45920241126131000038103810381038100
46020241126130900038103810381038100
46120241126130800038103810381038100
46220241126130700038103810381038100
46320241126130600038103810381038100
46420241126130500038103810381038100
46520241126130400038103810381038100
46620241126130300038103810381038100
46720241126130200038103810381038100
46820241126130100038103810381038100
46920241126130000038103810381038100
47020241126125900038103810381038100
47120241126125800038103810381038100
47220241126125700038103810381038100
47320241126125600038103810381038100
47420241126125500038103810381038100
47520241126125400038103810381038100
47620241126125300038103810381038100
47720241126125200038103810381038100
47820241126125100038103810381038100
47920241126125000038103810381038100
48020241126124900038103810381038100
48120241126124800038103810381038100
48220241126124700038103810381038100
48320241126124600038103810381038100
48420241126124500038103810381038100
48520241126124400038103810381038100
48620241126124300038103810381038100
48720241126124200038103810381038100
48820241126124100038103810381038100
48920241126124000038103810381038100
49020241126123900038103810381038100
49120241126123800038103810381038100
49220241126123700038103810381038100
49320241126123600038103810381038100
49420241126123500038103810381038100
49520241126123400038103810381038100
49620241126123300038103810381038100
49720241126123200038103810381038100
49820241126123100038103810381038100
49920241126123000038103810381038100
50020241126122900038103810381038100
50120241126122800038103810381038100
50220241126122700038103810381038100
50320241126122600038103810381038100
50420241126122500038103810381038100
50520241126122400038103810381038100
50620241126122300038103810381038100
50720241126122200038103810381038100
50820241126122100038103810381038100
50920241126122000038103810381038100
51020241126121900038103810381038100
51120241126121800038103810381038100
51220241126121700038103810381038100
51320241126121600038103810381038100
51420241126121500038103810381038100
51520241126121400038103810381038100
51620241126121300038103810381038100
51720241126121200038103810381038100
51820241126121100038103810381038100
51920241126121000038103810381038100
52020241126120900038103810381038100
52120241126120800038103810381038100
52220241126120700038103810381038100
52320241126120600038103810381038100
52420241126120500038103810381038100
52520241126120400038103810381038100
52620241126120300038103810381038100
52720241126120200038103810381038100
52820241126120100038103810381038100
52920241126120000038103810381038100
53020241126115900038103810381038100
53120241126115800038103810381038100
53220241126115700038103810381038100
53320241126115600038103810381038100
53420241126115500038103810381038100
53520241126115400038103810381038100
53620241126115300038103810381038100
53720241126115200038103810381038100
53820241126115100038103810381038100
53920241126115000038103810381038100
54020241126114900038103810381038100
54120241126114800038103810381038100
54220241126114700038103810381038100
54320241126114600038103810381038100
54420241126114500038103810381038100
54520241126114400038103810381038100
54620241126114300038103810381038100
54720241126114200038103810381038100
54820241126114100038103810381038100
54920241126114000038103810381038100
55020241126113900038103810381038100
55120241126113800038103810381038100
55220241126113700038103810381038100
55320241126113600038103810381038100
55420241126113500038103810381038100
55520241126113400038103810381038100
55620241126113300038103810381038100
55720241126113200038103810381038100
55820241126113100038103810381038100
55920241126113000038103810381038100
56020241126112900038103810381038100
56120241126112800038103810381038100
56220241126112700038103810381038100
56320241126112600038103810381038100
56420241126112500038103810381038100
56520241126112400038103810381038100
56620241126112300038103810381038100
56720241126112200038103810381038100
56820241126112100038103810381038100
56920241126112000038103810381038100
57020241126111900038103810381038100
57120241126111800038103810381038100
57220241126111700038103810381038100
57320241126111600038103810381038100
57420241126111500038103810381038100
57520241126111400038103810381038100
57620241126111300038103810381038100
57720241126111200038103810381038100
57820241126111100038103810381038100
57920241126111000038103810381038100
58020241126110900038103810381038100
58120241126110800038103810381038100
58220241126110700038103810381038100
58320241126110600038103810381038100
58420241126110500038103810381038100
58520241126110400038103810381038100
58620241126110300038103810381038100
58720241126110200038103810381038100
58820241126110100038103810381038100
58920241126110000038103810381038100
59020241126105900038103810381038100
59120241126105800038103810381038100
59220241126105700038103810381038100
59320241126105600038103810381038100
59420241126105500038103810381038100
59520241126105400038103810381038100
59620241126105300038103810381038100
59720241126105200038103810381038100
59820241126105100038103810381038100
59920241126105000038103810381038100
60020241126104900038103810381038100
60120241126104800038103810381038100
60220241126104700038103810381038100
60320241126104600038103810381038100
60420241126104500038103810381038100
60520241126104400038103810381038100
60620241126104300038103810381038100
60720241126104200038103810381038100
60820241126104100038103810381038100
60920241126104000038103810381038100
61020241126103900038103810381038100
61120241126103800038103810381038100
61220241126103700038103810381038100
61320241126103600038103810381038100
61420241126103500038103810381038100
61520241126103400038103810381038100
61620241126103300038103810381038100
61720241126103200038103810381038100
61820241126103100038103810381038100
61920241126103000038103810381038100
62020241126102900038103810381038100
62120241126102800038103810381038100
62220241126102700038103810381038100
62320241126102600038103810381038100
62420241126102500038103810381038100
62520241126102400038103810381038100
62620241126102300038103810381038100
62720241126102200038103810381038100
62820241126102100038103810381038100
62920241126102000038103810381038100
63020241126101900038103810381038100
63120241126101800038103810381038100
63220241126101700038103810381038100
63320241126101600038103810381038100
63420241126101500038103810381038100
63520241126101400038103810381038100
63620241126101300038103810381038100
63720241126101200038103810381038100
63820241126101100038103810381038100
63920241126101000038103810381038100
64020241126100900038103810381038100
64120241126100800038103810381038100
64220241126100700038103810381038100
64320241126100600038103810381038100
64420241126100500038103810381038100
64520241126100400038103810381038100
64620241126100300038103810381038100
64720241126100200038103810381038100
64820241126100100038103810381038100
64920241126100000038103810381038100
65020241126095900038103810381038100
65120241126095800038103810381038100
65220241126095700038103810381038100
65320241126095600038103810381038100
65420241126095500038103810381038100
65520241126095400038103810381038100
65620241126095300038103810381038100
65720241126095200038103810381038100
65820241126095100038103810381038100
65920241126095000038103810381038100
66020241126094900038103810381038100
66120241126094800038103810381038100
66220241126094700038103810381038100
66320241126094600038103810381038100
66420241126094500038103810381038100
66520241126094400038103810381038100
66620241126094300038103810381038100
66720241126094200038103810381038100
66820241126094100038103810381038100
66920241126094000038103810381038100
67020241126093900038103810381038100
67120241126093800038103810381038100
67220241126093700038103810381038100
67320241126093600038103810381038100
67420241126093500038103810381038100
67520241126093400038103810381038100
67620241126093300038103810381038100
67720241126093200038103810381038100
67820241126093100038103810381038100
67920241126093000038103810381038100
68020241126092900038103810381038100
68120241126092800038103810381038100
68220241126092700038103810381038100
68320241126092600038103810381038100
68420241126092500038103810381038100
68520241126092400038103810381038100
68620241126092300038103810381038100
68720241126092200038103810381038100
68820241126092100038103810381038100
68920241126092000038103810381038100
69020241126091900038103810381038100
69120241126091800038103810381038100
69220241126091700038103810381038100
69320241126091600038103810381038100
69420241126091500038103810381038100
69520241126091400038103810381038100
69620241126091300038103810381038100
69720241126091200038103810381038100
69820241126091100038103810381038100
69920241126091000038103810381038100
70020241126090900038103810381038100
70120241126090800038103810381038100
70220241126090700038103810381038100
70320241126090600038103810381038100
70420241126090500038103810381038100
70520241126090400038103810381038100
70620241126090300038103810381038100
70720241126090200038103810381038100
70820241126090100038103810381038100
70920241126090000038103810381038100