Files
KissMeData/217620/min/candle-20241129.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241129204900038103810381038100
320241129204800038103810381038100
420241129204700038103810381038100
520241129204600038103810381038100
620241129204500038103810381038100
720241129204400038103810381038100
820241129204300038103810381038100
920241129204200038103810381038100
1020241129204100038103810381038100
1120241129204000038103810381038100
1220241129203900038103810381038100
1320241129203800038103810381038100
1420241129203700038103810381038100
1520241129203600038103810381038100
1620241129203500038103810381038100
1720241129203400038103810381038100
1820241129203300038103810381038100
1920241129203200038103810381038100
2020241129203100038103810381038100
2120241129203000038103810381038100
2220241129202900038103810381038100
2320241129202800038103810381038100
2420241129202700038103810381038100
2520241129202600038103810381038100
2620241129202500038103810381038100
2720241129202400038103810381038100
2820241129202300038103810381038100
2920241129202200038103810381038100
3020241129202100038103810381038100
3120241129202000038103810381038100
3220241129201900038103810381038100
3320241129201800038103810381038100
3420241129201700038103810381038100
3520241129201600038103810381038100
3620241129201500038103810381038100
3720241129201400038103810381038100
3820241129201300038103810381038100
3920241129201200038103810381038100
4020241129201100038103810381038100
4120241129201000038103810381038100
4220241129200900038103810381038100
4320241129200800038103810381038100
4420241129200700038103810381038100
4520241129200600038103810381038100
4620241129200500038103810381038100
4720241129200400038103810381038100
4820241129200300038103810381038100
4920241129200200038103810381038100
5020241129200100038103810381038100
5120241129200000038103810381038100
5220241129195900038103810381038100
5320241129195800038103810381038100
5420241129195700038103810381038100
5520241129195600038103810381038100
5620241129195500038103810381038100
5720241129195400038103810381038100
5820241129195300038103810381038100
5920241129195200038103810381038100
6020241129195100038103810381038100
6120241129195000038103810381038100
6220241129194900038103810381038100
6320241129194800038103810381038100
6420241129194700038103810381038100
6520241129194600038103810381038100
6620241129194500038103810381038100
6720241129194400038103810381038100
6820241129194300038103810381038100
6920241129194200038103810381038100
7020241129194100038103810381038100
7120241129194000038103810381038100
7220241129193900038103810381038100
7320241129193800038103810381038100
7420241129193700038103810381038100
7520241129193600038103810381038100
7620241129193500038103810381038100
7720241129193400038103810381038100
7820241129193300038103810381038100
7920241129193200038103810381038100
8020241129193100038103810381038100
8120241129193000038103810381038100
8220241129192900038103810381038100
8320241129192800038103810381038100
8420241129192700038103810381038100
8520241129192600038103810381038100
8620241129192500038103810381038100
8720241129192400038103810381038100
8820241129192300038103810381038100
8920241129192200038103810381038100
9020241129192100038103810381038100
9120241129192000038103810381038100
9220241129191900038103810381038100
9320241129191800038103810381038100
9420241129191700038103810381038100
9520241129191600038103810381038100
9620241129191500038103810381038100
9720241129191400038103810381038100
9820241129191300038103810381038100
9920241129191200038103810381038100
10020241129191100038103810381038100
10120241129191000038103810381038100
10220241129190900038103810381038100
10320241129190800038103810381038100
10420241129190700038103810381038100
10520241129190600038103810381038100
10620241129190500038103810381038100
10720241129190400038103810381038100
10820241129190300038103810381038100
10920241129190200038103810381038100
11020241129190100038103810381038100
11120241129190000038103810381038100
11220241129185900038103810381038100
11320241129185800038103810381038100
11420241129185700038103810381038100
11520241129185600038103810381038100
11620241129185500038103810381038100
11720241129185400038103810381038100
11820241129185300038103810381038100
11920241129185200038103810381038100
12020241129185100038103810381038100
12120241129185000038103810381038100
12220241129184900038103810381038100
12320241129184800038103810381038100
12420241129184700038103810381038100
12520241129184600038103810381038100
12620241129184500038103810381038100
12720241129184400038103810381038100
12820241129184300038103810381038100
12920241129184200038103810381038100
13020241129184100038103810381038100
13120241129184000038103810381038100
13220241129183900038103810381038100
13320241129183800038103810381038100
13420241129183700038103810381038100
13520241129183600038103810381038100
13620241129183500038103810381038100
13720241129183400038103810381038100
13820241129183300038103810381038100
13920241129183200038103810381038100
14020241129183100038103810381038100
14120241129183000038103810381038100
14220241129182900038103810381038100
14320241129182800038103810381038100
14420241129182700038103810381038100
14520241129182600038103810381038100
14620241129182500038103810381038100
14720241129182400038103810381038100
14820241129182300038103810381038100
14920241129182200038103810381038100
15020241129182100038103810381038100
15120241129182000038103810381038100
15220241129181900038103810381038100
15320241129181800038103810381038100
15420241129181700038103810381038100
15520241129181600038103810381038100
15620241129181500038103810381038100
15720241129181400038103810381038100
15820241129181300038103810381038100
15920241129181200038103810381038100
16020241129181100038103810381038100
16120241129181000038103810381038100
16220241129180900038103810381038100
16320241129180800038103810381038100
16420241129180700038103810381038100
16520241129180600038103810381038100
16620241129180500038103810381038100
16720241129180400038103810381038100
16820241129180300038103810381038100
16920241129180200038103810381038100
17020241129180100038103810381038100
17120241129180000038103810381038100
17220241129175900038103810381038100
17320241129175800038103810381038100
17420241129175700038103810381038100
17520241129175600038103810381038100
17620241129175500038103810381038100
17720241129175400038103810381038100
17820241129175300038103810381038100
17920241129175200038103810381038100
18020241129175100038103810381038100
18120241129175000038103810381038100
18220241129174900038103810381038100
18320241129174800038103810381038100
18420241129174700038103810381038100
18520241129174600038103810381038100
18620241129174500038103810381038100
18720241129174400038103810381038100
18820241129174300038103810381038100
18920241129174200038103810381038100
19020241129174100038103810381038100
19120241129174000038103810381038100
19220241129173900038103810381038100
19320241129173800038103810381038100
19420241129173700038103810381038100
19520241129173600038103810381038100
19620241129173500038103810381038100
19720241129173400038103810381038100
19820241129173300038103810381038100
19920241129173200038103810381038100
20020241129173100038103810381038100
20120241129173000038103810381038100
20220241129172900038103810381038100
20320241129172800038103810381038100
20420241129172700038103810381038100
20520241129172600038103810381038100
20620241129172500038103810381038100
20720241129172400038103810381038100
20820241129172300038103810381038100
20920241129172200038103810381038100
21020241129172100038103810381038100
21120241129172000038103810381038100
21220241129171900038103810381038100
21320241129171800038103810381038100
21420241129171700038103810381038100
21520241129171600038103810381038100
21620241129171500038103810381038100
21720241129171400038103810381038100
21820241129171300038103810381038100
21920241129171200038103810381038100
22020241129171100038103810381038100
22120241129171000038103810381038100
22220241129170900038103810381038100
22320241129170800038103810381038100
22420241129170700038103810381038100
22520241129170600038103810381038100
22620241129170500038103810381038100
22720241129170400038103810381038100
22820241129170300038103810381038100
22920241129170200038103810381038100
23020241129170100038103810381038100
23120241129170000038103810381038100
23220241129165900038103810381038100
23320241129165800038103810381038100
23420241129165700038103810381038100
23520241129165600038103810381038100
23620241129165500038103810381038100
23720241129165400038103810381038100
23820241129165300038103810381038100
23920241129165200038103810381038100
24020241129165100038103810381038100
24120241129165000038103810381038100
24220241129164900038103810381038100
24320241129164800038103810381038100
24420241129164700038103810381038100
24520241129164600038103810381038100
24620241129164500038103810381038100
24720241129164400038103810381038100
24820241129164300038103810381038100
24920241129164200038103810381038100
25020241129164100038103810381038100
25120241129164000038103810381038100
25220241129163900038103810381038100
25320241129163800038103810381038100
25420241129163700038103810381038100
25520241129163600038103810381038100
25620241129163500038103810381038100
25720241129163400038103810381038100
25820241129163300038103810381038100
25920241129163200038103810381038100
26020241129163100038103810381038100
26120241129163000038103810381038100
26220241129162900038103810381038100
26320241129162800038103810381038100
26420241129162700038103810381038100
26520241129162600038103810381038100
26620241129162500038103810381038100
26720241129162400038103810381038100
26820241129162300038103810381038100
26920241129162200038103810381038100
27020241129162100038103810381038100
27120241129162000038103810381038100
27220241129161900038103810381038100
27320241129161800038103810381038100
27420241129161700038103810381038100
27520241129161600038103810381038100
27620241129161500038103810381038100
27720241129161400038103810381038100
27820241129161300038103810381038100
27920241129161200038103810381038100
28020241129161100038103810381038100
28120241129161000038103810381038100
28220241129160900038103810381038100
28320241129160800038103810381038100
28420241129160700038103810381038100
28520241129160600038103810381038100
28620241129160500038103810381038100
28720241129160400038103810381038100
28820241129160300038103810381038100
28920241129160200038103810381038100
29020241129160100038103810381038100
29120241129160000038103810381038100
29220241129155900038103810381038100
29320241129155800038103810381038100
29420241129155700038103810381038100
29520241129155600038103810381038100
29620241129155500038103810381038100
29720241129155400038103810381038100
29820241129155300038103810381038100
29920241129155200038103810381038100
30020241129155100038103810381038100
30120241129155000038103810381038100
30220241129154900038103810381038100
30320241129154800038103810381038100
30420241129154700038103810381038100
30520241129154600038103810381038100
30620241129154500038103810381038100
30720241129154400038103810381038100
30820241129154300038103810381038100
30920241129154200038103810381038100
31020241129154100038103810381038100
31120241129154000038103810381038100
31220241129153900038103810381038100
31320241129153800038103810381038100
31420241129153700038103810381038100
31520241129153600038103810381038100
31620241129153500038103810381038100
31720241129153400038103810381038100
31820241129153300038103810381038100
31920241129153200038103810381038100
32020241129153100038103810381038100
32120241129153000038103810381038100
32220241129152900038103810381038100
32320241129152800038103810381038100
32420241129152700038103810381038100
32520241129152600038103810381038100
32620241129152500038103810381038100
32720241129152400038103810381038100
32820241129152300038103810381038100
32920241129152200038103810381038100
33020241129152100038103810381038100
33120241129152000038103810381038100
33220241129151900038103810381038100
33320241129151800038103810381038100
33420241129151700038103810381038100
33520241129151600038103810381038100
33620241129151500038103810381038100
33720241129151400038103810381038100
33820241129151300038103810381038100
33920241129151200038103810381038100
34020241129151100038103810381038100
34120241129151000038103810381038100
34220241129150900038103810381038100
34320241129150800038103810381038100
34420241129150700038103810381038100
34520241129150600038103810381038100
34620241129150500038103810381038100
34720241129150400038103810381038100
34820241129150300038103810381038100
34920241129150200038103810381038100
35020241129150100038103810381038100
35120241129150000038103810381038100
35220241129145900038103810381038100
35320241129145800038103810381038100
35420241129145700038103810381038100
35520241129145600038103810381038100
35620241129145500038103810381038100
35720241129145400038103810381038100
35820241129145300038103810381038100
35920241129145200038103810381038100
36020241129145100038103810381038100
36120241129145000038103810381038100
36220241129144900038103810381038100
36320241129144800038103810381038100
36420241129144700038103810381038100
36520241129144600038103810381038100
36620241129144500038103810381038100
36720241129144400038103810381038100
36820241129144300038103810381038100
36920241129144200038103810381038100
37020241129144100038103810381038100
37120241129144000038103810381038100
37220241129143900038103810381038100
37320241129143800038103810381038100
37420241129143700038103810381038100
37520241129143600038103810381038100
37620241129143500038103810381038100
37720241129143400038103810381038100
37820241129143300038103810381038100
37920241129143200038103810381038100
38020241129143100038103810381038100
38120241129143000038103810381038100
38220241129142900038103810381038100
38320241129142800038103810381038100
38420241129142700038103810381038100
38520241129142600038103810381038100
38620241129142500038103810381038100
38720241129142400038103810381038100
38820241129142300038103810381038100
38920241129142200038103810381038100
39020241129142100038103810381038100
39120241129142000038103810381038100
39220241129141900038103810381038100
39320241129141800038103810381038100
39420241129141700038103810381038100
39520241129141600038103810381038100
39620241129141500038103810381038100
39720241129141400038103810381038100
39820241129141300038103810381038100
39920241129141200038103810381038100
40020241129141100038103810381038100
40120241129141000038103810381038100
40220241129140900038103810381038100
40320241129140800038103810381038100
40420241129140700038103810381038100
40520241129140600038103810381038100
40620241129140500038103810381038100
40720241129140400038103810381038100
40820241129140300038103810381038100
40920241129140200038103810381038100
41020241129140100038103810381038100
41120241129140000038103810381038100
41220241129135900038103810381038100
41320241129135800038103810381038100
41420241129135700038103810381038100
41520241129135600038103810381038100
41620241129135500038103810381038100
41720241129135400038103810381038100
41820241129135300038103810381038100
41920241129135200038103810381038100
42020241129135100038103810381038100
42120241129135000038103810381038100
42220241129134900038103810381038100
42320241129134800038103810381038100
42420241129134700038103810381038100
42520241129134600038103810381038100
42620241129134500038103810381038100
42720241129134400038103810381038100
42820241129134300038103810381038100
42920241129134200038103810381038100
43020241129134100038103810381038100
43120241129134000038103810381038100
43220241129133900038103810381038100
43320241129133800038103810381038100
43420241129133700038103810381038100
43520241129133600038103810381038100
43620241129133500038103810381038100
43720241129133400038103810381038100
43820241129133300038103810381038100
43920241129133200038103810381038100
44020241129133100038103810381038100
44120241129133000038103810381038100
44220241129132900038103810381038100
44320241129132800038103810381038100
44420241129132700038103810381038100
44520241129132600038103810381038100
44620241129132500038103810381038100
44720241129132400038103810381038100
44820241129132300038103810381038100
44920241129132200038103810381038100
45020241129132100038103810381038100
45120241129132000038103810381038100
45220241129131900038103810381038100
45320241129131800038103810381038100
45420241129131700038103810381038100
45520241129131600038103810381038100
45620241129131500038103810381038100
45720241129131400038103810381038100
45820241129131300038103810381038100
45920241129131200038103810381038100
46020241129131100038103810381038100
46120241129131000038103810381038100
46220241129130900038103810381038100
46320241129130800038103810381038100
46420241129130700038103810381038100
46520241129130600038103810381038100
46620241129130500038103810381038100
46720241129130400038103810381038100
46820241129130300038103810381038100
46920241129130200038103810381038100
47020241129130100038103810381038100
47120241129130000038103810381038100
47220241129125900038103810381038100
47320241129125800038103810381038100
47420241129125700038103810381038100
47520241129125600038103810381038100
47620241129125500038103810381038100
47720241129125400038103810381038100
47820241129125300038103810381038100
47920241129125200038103810381038100
48020241129125100038103810381038100
48120241129125000038103810381038100
48220241129124900038103810381038100
48320241129124800038103810381038100
48420241129124700038103810381038100
48520241129124600038103810381038100
48620241129124500038103810381038100
48720241129124400038103810381038100
48820241129124300038103810381038100
48920241129124200038103810381038100
49020241129124100038103810381038100
49120241129124000038103810381038100
49220241129123900038103810381038100
49320241129123800038103810381038100
49420241129123700038103810381038100
49520241129123600038103810381038100
49620241129123500038103810381038100
49720241129123400038103810381038100
49820241129123300038103810381038100
49920241129123200038103810381038100
50020241129123100038103810381038100
50120241129123000038103810381038100
50220241129122900038103810381038100
50320241129122800038103810381038100
50420241129122700038103810381038100
50520241129122600038103810381038100
50620241129122500038103810381038100
50720241129122400038103810381038100
50820241129122300038103810381038100
50920241129122200038103810381038100
51020241129122100038103810381038100
51120241129122000038103810381038100
51220241129121900038103810381038100
51320241129121800038103810381038100
51420241129121700038103810381038100
51520241129121600038103810381038100
51620241129121500038103810381038100
51720241129121400038103810381038100
51820241129121300038103810381038100
51920241129121200038103810381038100
52020241129121100038103810381038100
52120241129121000038103810381038100
52220241129120900038103810381038100
52320241129120800038103810381038100
52420241129120700038103810381038100
52520241129120600038103810381038100
52620241129120500038103810381038100
52720241129120400038103810381038100
52820241129120300038103810381038100
52920241129120200038103810381038100
53020241129120100038103810381038100
53120241129120000038103810381038100
53220241129115900038103810381038100
53320241129115800038103810381038100
53420241129115700038103810381038100
53520241129115600038103810381038100
53620241129115500038103810381038100
53720241129115400038103810381038100
53820241129115300038103810381038100
53920241129115200038103810381038100
54020241129115100038103810381038100
54120241129115000038103810381038100
54220241129114900038103810381038100
54320241129114800038103810381038100
54420241129114700038103810381038100
54520241129114600038103810381038100
54620241129114500038103810381038100
54720241129114400038103810381038100
54820241129114300038103810381038100
54920241129114200038103810381038100
55020241129114100038103810381038100
55120241129114000038103810381038100
55220241129113900038103810381038100
55320241129113800038103810381038100
55420241129113700038103810381038100
55520241129113600038103810381038100
55620241129113500038103810381038100
55720241129113400038103810381038100
55820241129113300038103810381038100
55920241129113200038103810381038100
56020241129113100038103810381038100
56120241129113000038103810381038100
56220241129112900038103810381038100
56320241129112800038103810381038100
56420241129112700038103810381038100
56520241129112600038103810381038100
56620241129112500038103810381038100
56720241129112400038103810381038100
56820241129112300038103810381038100
56920241129112200038103810381038100
57020241129112100038103810381038100
57120241129112000038103810381038100
57220241129111900038103810381038100
57320241129111800038103810381038100
57420241129111700038103810381038100
57520241129111600038103810381038100
57620241129111500038103810381038100
57720241129111400038103810381038100
57820241129111300038103810381038100
57920241129111200038103810381038100
58020241129111100038103810381038100
58120241129111000038103810381038100
58220241129110900038103810381038100
58320241129110800038103810381038100
58420241129110700038103810381038100
58520241129110600038103810381038100
58620241129110500038103810381038100
58720241129110400038103810381038100
58820241129110300038103810381038100
58920241129110200038103810381038100
59020241129110100038103810381038100
59120241129110000038103810381038100
59220241129105900038103810381038100
59320241129105800038103810381038100
59420241129105700038103810381038100
59520241129105600038103810381038100
59620241129105500038103810381038100
59720241129105400038103810381038100
59820241129105300038103810381038100
59920241129105200038103810381038100
60020241129105100038103810381038100
60120241129105000038103810381038100
60220241129104900038103810381038100
60320241129104800038103810381038100
60420241129104700038103810381038100
60520241129104600038103810381038100
60620241129104500038103810381038100
60720241129104400038103810381038100
60820241129104300038103810381038100
60920241129104200038103810381038100
61020241129104100038103810381038100
61120241129104000038103810381038100
61220241129103900038103810381038100
61320241129103800038103810381038100
61420241129103700038103810381038100
61520241129103600038103810381038100
61620241129103500038103810381038100
61720241129103400038103810381038100
61820241129103300038103810381038100
61920241129103200038103810381038100
62020241129103100038103810381038100
62120241129103000038103810381038100
62220241129102900038103810381038100
62320241129102800038103810381038100
62420241129102700038103810381038100
62520241129102600038103810381038100
62620241129102500038103810381038100
62720241129102400038103810381038100
62820241129102300038103810381038100
62920241129102200038103810381038100
63020241129102100038103810381038100
63120241129102000038103810381038100
63220241129101900038103810381038100
63320241129101800038103810381038100
63420241129101700038103810381038100
63520241129101600038103810381038100
63620241129101500038103810381038100
63720241129101400038103810381038100
63820241129101300038103810381038100
63920241129101200038103810381038100
64020241129101100038103810381038100
64120241129101000038103810381038100
64220241129100900038103810381038100
64320241129100800038103810381038100
64420241129100700038103810381038100
64520241129100600038103810381038100
64620241129100500038103810381038100
64720241129100400038103810381038100
64820241129100300038103810381038100
64920241129100200038103810381038100
65020241129100100038103810381038100
65120241129100000038103810381038100
65220241129095900038103810381038100
65320241129095800038103810381038100
65420241129095700038103810381038100
65520241129095600038103810381038100
65620241129095500038103810381038100
65720241129095400038103810381038100
65820241129095300038103810381038100
65920241129095200038103810381038100
66020241129095100038103810381038100
66120241129095000038103810381038100
66220241129094900038103810381038100
66320241129094800038103810381038100
66420241129094700038103810381038100
66520241129094600038103810381038100
66620241129094500038103810381038100
66720241129094400038103810381038100
66820241129094300038103810381038100
66920241129094200038103810381038100
67020241129094100038103810381038100
67120241129094000038103810381038100
67220241129093900038103810381038100
67320241129093800038103810381038100
67420241129093700038103810381038100
67520241129093600038103810381038100
67620241129093500038103810381038100
67720241129093400038103810381038100
67820241129093300038103810381038100
67920241129093200038103810381038100
68020241129093100038103810381038100
68120241129093000038103810381038100
68220241129092900038103810381038100
68320241129092800038103810381038100
68420241129092700038103810381038100
68520241129092600038103810381038100
68620241129092500038103810381038100
68720241129092400038103810381038100
68820241129092300038103810381038100
68920241129092200038103810381038100
69020241129092100038103810381038100
69120241129092000038103810381038100
69220241129091900038103810381038100
69320241129091800038103810381038100
69420241129091700038103810381038100
69520241129091600038103810381038100
69620241129091500038103810381038100
69720241129091400038103810381038100
69820241129091300038103810381038100
69920241129091200038103810381038100
70020241129091100038103810381038100
70120241129091000038103810381038100
70220241129090900038103810381038100
70320241129090800038103810381038100
70420241129090700038103810381038100
70520241129090600038103810381038100
70620241129090500038103810381038100
70720241129090400038103810381038100
70820241129090300038103810381038100
70920241129090200038103810381038100
71020241129090100038103810381038100
71120241129090000038103810381038100