Files
KissMeData/102280/min/candle-20241203.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202412032012000134501345013450134500
3202412032011000134501345013450134500
4202412032010000134501345013450134500
5202412032009000134501345013450134500
6202412032008000134501345013450134500
7202412032007000134501345013450134500
8202412032006000134501345013450134500
9202412032005000134501345013450134500
10202412032004000134501345013450134500
11202412032003000134501345013450134500
12202412032002000134501345013450134500
13202412032001000134501345013450134500
14202412032000000134501345013450134500
15202412031959000134501345013450134500
16202412031958000134501345013450134500
17202412031957000134501345013450134500
18202412031956000134501345013450134500
19202412031955000134501345013450134500
20202412031954000134501345013450134500
21202412031953000134501345013450134500
22202412031952000134501345013450134500
23202412031951000134501345013450134500
24202412031950000134501345013450134500
25202412031949000134501345013450134500
26202412031948000134501345013450134500
27202412031947000134501345013450134500
28202412031946000134501345013450134500
29202412031945000134501345013450134500
30202412031944000134501345013450134500
31202412031943000134501345013450134500
32202412031942000134501345013450134500
33202412031941000134501345013450134500
34202412031940000134501345013450134500
35202412031939000134501345013450134500
36202412031938000134501345013450134500
37202412031937000134501345013450134500
38202412031936000134501345013450134500
39202412031935000134501345013450134500
40202412031934000134501345013450134500
41202412031933000134501345013450134500
42202412031932000134501345013450134500
43202412031931000134501345013450134500
44202412031930000134501345013450134500
45202412031929000134501345013450134500
46202412031928000134501345013450134500
47202412031927000134501345013450134500
48202412031926000134501345013450134500
49202412031925000134501345013450134500
50202412031924000134501345013450134500
51202412031923000134501345013450134500
52202412031922000134501345013450134500
53202412031921000134501345013450134500
54202412031920000134501345013450134500
55202412031919000134501345013450134500
56202412031918000134501345013450134500
57202412031917000134501345013450134500
58202412031916000134501345013450134500
59202412031915000134501345013450134500
60202412031914000134501345013450134500
61202412031913000134501345013450134500
62202412031912000134501345013450134500
63202412031911000134501345013450134500
64202412031910000134501345013450134500
65202412031909000134501345013450134500
66202412031908000134501345013450134500
67202412031907000134501345013450134500
68202412031906000134501345013450134500
69202412031905000134501345013450134500
70202412031904000134501345013450134500
71202412031903000134501345013450134500
72202412031902000134501345013450134500
73202412031901000134501345013450134500
74202412031900000134501345013450134500
75202412031859000134501345013450134500
76202412031858000134501345013450134500
77202412031857000134501345013450134500
78202412031856000134501345013450134500
79202412031855000134501345013450134500
80202412031854000134501345013450134500
81202412031853000134501345013450134500
82202412031852000134501345013450134500
83202412031851000134501345013450134500
84202412031850000134501345013450134500
85202412031849000134501345013450134500
86202412031848000134501345013450134500
87202412031847000134501345013450134500
88202412031846000134501345013450134500
89202412031845000134501345013450134500
90202412031844000134501345013450134500
91202412031843000134501345013450134500
92202412031842000134501345013450134500
93202412031841000134501345013450134500
94202412031840000134501345013450134500
95202412031839000134501345013450134500
96202412031838000134501345013450134500
97202412031837000134501345013450134500
98202412031836000134501345013450134500
99202412031835000134501345013450134500
100202412031834000134501345013450134500
101202412031833000134501345013450134500
102202412031832000134501345013450134500
103202412031831000134501345013450134500
104202412031830000134501345013450134500
105202412031829000134501345013450134500
106202412031828000134501345013450134500
107202412031827000134501345013450134500
108202412031826000134501345013450134500
109202412031825000134501345013450134500
110202412031824000134501345013450134500
111202412031823000134501345013450134500
112202412031822000134501345013450134500
113202412031821000134501345013450134500
114202412031820000134501345013450134500
115202412031819000134501345013450134500
116202412031818000134501345013450134500
117202412031817000134501345013450134500
118202412031816000134501345013450134500
119202412031815000134501345013450134500
120202412031814000134501345013450134500
121202412031813000134501345013450134500
122202412031812000134501345013450134500
123202412031811000134501345013450134500
124202412031810000134501345013450134500
125202412031809000134501345013450134500
126202412031808000134501345013450134500
127202412031807000134501345013450134500
128202412031806000134501345013450134500
129202412031805000134501345013450134500
130202412031804000134501345013450134500
131202412031803000134501345013450134500
132202412031802000134501345013450134500
133202412031801000134501345013450134500
134202412031800000134501345013450134500
135202412031759000134501345013450134500
136202412031758000134501345013450134500
137202412031757000134501345013450134500
138202412031756000134501345013450134500
139202412031755000134501345013450134500
140202412031754000134501345013450134500
141202412031753000134501345013450134500
142202412031752000134501345013450134500
143202412031751000134501345013450134500
144202412031750000134501345013450134500
145202412031749000134501345013450134500
146202412031748000134501345013450134500
147202412031747000134501345013450134500
148202412031746000134501345013450134500
149202412031745000134501345013450134500
150202412031744000134501345013450134500
151202412031743000134501345013450134500
152202412031742000134501345013450134500
153202412031741000134501345013450134500
154202412031740000134501345013450134500
155202412031739000134501345013450134500
156202412031738000134501345013450134500
157202412031737000134501345013450134500
158202412031736000134501345013450134500
159202412031735000134501345013450134500
160202412031734000134501345013450134500
161202412031733000134501345013450134500
162202412031732000134501345013450134500
163202412031731000134501345013450134500
164202412031730000134501345013450134500
165202412031729000134501345013450134500
166202412031728000134501345013450134500
167202412031727000134501345013450134500
168202412031726000134501345013450134500
169202412031725000134501345013450134500
170202412031724000134501345013450134500
171202412031723000134501345013450134500
172202412031722000134501345013450134500
173202412031721000134501345013450134500
174202412031720000134501345013450134500
175202412031719000134501345013450134500
176202412031718000134501345013450134500
177202412031717000134501345013450134500
178202412031716000134501345013450134500
179202412031715000134501345013450134500
180202412031714000134501345013450134500
181202412031713000134501345013450134500
182202412031712000134501345013450134500
183202412031711000134501345013450134500
184202412031710000134501345013450134500
185202412031709000134501345013450134500
186202412031708000134501345013450134500
187202412031707000134501345013450134500
188202412031706000134501345013450134500
189202412031705000134501345013450134500
190202412031704000134501345013450134500
191202412031703000134501345013450134500
192202412031702000134501345013450134500
193202412031701000134501345013450134500
194202412031700000134501345013450134500
195202412031659000134501345013450134500
196202412031658000134501345013450134500
197202412031657000134501345013450134500
198202412031656000134501345013450134500
199202412031655000134501345013450134500
200202412031654000134501345013450134500
201202412031653000134501345013450134500
202202412031652000134501345013450134500
203202412031651000134501345013450134500
204202412031650000134501345013450134500
205202412031649000134501345013450134500
206202412031648000134501345013450134500
207202412031647000134501345013450134500
208202412031646000134501345013450134500
209202412031645000134501345013450134500
210202412031644000134501345013450134500
211202412031643000134501345013450134500
212202412031642000134501345013450134500
213202412031641000134501345013450134500
214202412031640000134501345013450134500
215202412031639000134501345013450134500
216202412031638000134501345013450134500
217202412031637000134501345013450134500
218202412031636000134501345013450134500
219202412031635000134501345013450134500
220202412031634000134501345013450134500
221202412031633000134501345013450134500
222202412031632000134501345013450134500
223202412031631000134501345013450134500
224202412031630000134501345013450134500
225202412031629000134501345013450134500
226202412031628000134501345013450134500
227202412031627000134501345013450134500
228202412031626000134501345013450134500
229202412031625000134501345013450134500
230202412031624000134501345013450134500
231202412031623000134501345013450134500
232202412031622000134501345013450134500
233202412031621000134501345013450134500
234202412031620000134501345013450134500
235202412031619000134501345013450134500
236202412031618000134501345013450134500
237202412031617000134501345013450134500
238202412031616000134501345013450134500
239202412031615000134501345013450134500
240202412031614000134501345013450134500
241202412031613000134501345013450134500
242202412031612000134501345013450134500
243202412031611000134501345013450134500
244202412031610000134501345013450134500
245202412031609000134501345013450134500
246202412031608000134501345013450134500
247202412031607000134501345013450134500
248202412031606000134501345013450134500
249202412031605000134501345013450134500
250202412031604000134501345013450134500
251202412031603000134501345013450134500
252202412031602000134501345013450134500
253202412031601000134501345013450134500
254202412031600000134501345013450134500
255202412031559000134501345013450134500
256202412031558000134501345013450134500
257202412031557000134501345013450134500
258202412031556000134501345013450134500
259202412031555000134501345013450134500
260202412031554000134501345013450134500
261202412031553000134501345013450134500
262202412031552000134501345013450134500
263202412031551000134501345013450134500
264202412031550000134501345013450134500
265202412031549000134501345013450134500
266202412031548000134501345013450134500
267202412031547000134501345013450134500
268202412031546000134501345013450134500
269202412031545000134501345013450134500
270202412031544000134501345013450134500
271202412031543000134501345013450134500
272202412031542000134501345013450134500
273202412031541000134501345013450134500
274202412031540000134501345013450134500
275202412031539000134501345013450134500
276202412031538000134501345013450134500
277202412031537000134501345013450134500
278202412031536000134501345013450134500
279202412031535000134501345013450134500
280202412031534000134501345013450134500
281202412031533000134501345013450134500
282202412031532000134501345013450134500
283202412031531000134501345013450134500
284202412031530000134501345013450134500
285202412031529000134501345013450134500
286202412031528000134501345013450134500
287202412031527000134501345013450134500
288202412031526000134501345013450134500
289202412031525000134501345013450134500
290202412031524000134501345013450134500
291202412031523000134501345013450134500
292202412031522000134501345013450134500
293202412031521000134501345013450134500
294202412031520000134501345013450134500
295202412031519000134501345013450134500
296202412031518000134501345013450134500
297202412031517000134501345013450134500
298202412031516000134501345013450134500
299202412031515000134501345013450134500
300202412031514000134501345013450134500
301202412031513000134501345013450134500
302202412031512000134501345013450134500
303202412031511000134501345013450134500
304202412031510000134501345013450134500
305202412031509000134501345013450134500
306202412031508000134501345013450134500
307202412031507000134501345013450134500
308202412031506000134501345013450134500
309202412031505000134501345013450134500
310202412031504000134501345013450134500
311202412031503000134501345013450134500
312202412031502000134501345013450134500
313202412031501000134501345013450134500
314202412031500000134501345013450134500
315202412031459000134501345013450134500
316202412031458000134501345013450134500
317202412031457000134501345013450134500
318202412031456000134501345013450134500
319202412031455000134501345013450134500
320202412031454000134501345013450134500
321202412031453000134501345013450134500
322202412031452000134501345013450134500
323202412031451000134501345013450134500
324202412031450000134501345013450134500
325202412031449000134501345013450134500
326202412031448000134501345013450134500
327202412031447000134501345013450134500
328202412031446000134501345013450134500
329202412031445000134501345013450134500
330202412031444000134501345013450134500
331202412031443000134501345013450134500
332202412031442000134501345013450134500
333202412031441000134501345013450134500
334202412031440000134501345013450134500
335202412031439000134501345013450134500
336202412031438000134501345013450134500
337202412031437000134501345013450134500
338202412031436000134501345013450134500
339202412031435000134501345013450134500
340202412031434000134501345013450134500
341202412031433000134501345013450134500
342202412031432000134501345013450134500
343202412031431000134501345013450134500
344202412031430000134501345013450134500
345202412031429000134501345013450134500
346202412031428000134501345013450134500
347202412031427000134501345013450134500
348202412031426000134501345013450134500
349202412031425000134501345013450134500
350202412031424000134501345013450134500
351202412031423000134501345013450134500
352202412031422000134501345013450134500
353202412031421000134501345013450134500
354202412031420000134501345013450134500
355202412031419000134501345013450134500
356202412031418000134501345013450134500
357202412031417000134501345013450134500
358202412031416000134501345013450134500
359202412031415000134501345013450134500
360202412031414000134501345013450134500
361202412031413000134501345013450134500
362202412031412000134501345013450134500
363202412031411000134501345013450134500
364202412031410000134501345013450134500
365202412031409000134501345013450134500
366202412031408000134501345013450134500
367202412031407000134501345013450134500
368202412031406000134501345013450134500
369202412031405000134501345013450134500
370202412031404000134501345013450134500
371202412031403000134501345013450134500
372202412031402000134501345013450134500
373202412031401000134501345013450134500
374202412031400000134501345013450134500
375202412031359000134501345013450134500
376202412031358000134501345013450134500
377202412031357000134501345013450134500
378202412031356000134501345013450134500
379202412031355000134501345013450134500
380202412031354000134501345013450134500
381202412031353000134501345013450134500
382202412031352000134501345013450134500
383202412031351000134501345013450134500
384202412031350000134501345013450134500
385202412031349000134501345013450134500
386202412031348000134501345013450134500
387202412031347000134501345013450134500
388202412031346000134501345013450134500
389202412031345000134501345013450134500
390202412031344000134501345013450134500
391202412031343000134501345013450134500
392202412031342000134501345013450134500
393202412031341000134501345013450134500
394202412031340000134501345013450134500
395202412031339000134501345013450134500
396202412031338000134501345013450134500
397202412031337000134501345013450134500
398202412031336000134501345013450134500
399202412031335000134501345013450134500
400202412031334000134501345013450134500
401202412031333000134501345013450134500
402202412031332000134501345013450134500
403202412031331000134501345013450134500
404202412031330000134501345013450134500
405202412031329000134501345013450134500
406202412031328000134501345013450134500
407202412031327000134501345013450134500
408202412031326000134501345013450134500
409202412031325000134501345013450134500
410202412031324000134501345013450134500
411202412031323000134501345013450134500
412202412031322000134501345013450134500
413202412031321000134501345013450134500
414202412031320000134501345013450134500
415202412031319000134501345013450134500
416202412031318000134501345013450134500
417202412031317000134501345013450134500
418202412031316000134501345013450134500
419202412031315000134501345013450134500
420202412031314000134501345013450134500
421202412031313000134501345013450134500
422202412031312000134501345013450134500
423202412031311000134501345013450134500
424202412031310000134501345013450134500
425202412031309000134501345013450134500
426202412031308000134501345013450134500
427202412031307000134501345013450134500
428202412031306000134501345013450134500
429202412031305000134501345013450134500
430202412031304000134501345013450134500
431202412031303000134501345013450134500
432202412031302000134501345013450134500
433202412031301000134501345013450134500
434202412031300000134501345013450134500
435202412031259000134501345013450134500
436202412031258000134501345013450134500
437202412031257000134501345013450134500
438202412031256000134501345013450134500
439202412031255000134501345013450134500
440202412031254000134501345013450134500
441202412031253000134501345013450134500
442202412031252000134501345013450134500
443202412031251000134501345013450134500
444202412031250000134501345013450134500
445202412031249000134501345013450134500
446202412031248000134501345013450134500
447202412031247000134501345013450134500
448202412031246000134501345013450134500
449202412031245000134501345013450134500
450202412031244000134501345013450134500
451202412031243000134501345013450134500
452202412031242000134501345013450134500
453202412031241000134501345013450134500
454202412031240000134501345013450134500
455202412031239000134501345013450134500
456202412031238000134501345013450134500
457202412031237000134501345013450134500
458202412031236000134501345013450134500
459202412031235000134501345013450134500
460202412031234000134501345013450134500
461202412031233000134501345013450134500
462202412031232000134501345013450134500
463202412031231000134501345013450134500
464202412031230000134501345013450134500
465202412031229000134501345013450134500
466202412031228000134501345013450134500
467202412031227000134501345013450134500
468202412031226000134501345013450134500
469202412031225000134501345013450134500
470202412031224000134501345013450134500
471202412031223000134501345013450134500
472202412031222000134501345013450134500
473202412031221000134501345013450134500
474202412031220000134501345013450134500
475202412031219000134501345013450134500
476202412031218000134501345013450134500
477202412031217000134501345013450134500
478202412031216000134501345013450134500
479202412031215000134501345013450134500
480202412031214000134501345013450134500
481202412031213000134501345013450134500
482202412031212000134501345013450134500
483202412031211000134501345013450134500
484202412031210000134501345013450134500
485202412031209000134501345013450134500
486202412031208000134501345013450134500
487202412031207000134501345013450134500
488202412031206000134501345013450134500
489202412031205000134501345013450134500
490202412031204000134501345013450134500
491202412031203000134501345013450134500
492202412031202000134501345013450134500
493202412031201000134501345013450134500
494202412031200000134501345013450134500
495202412031159000134501345013450134500
496202412031158000134501345013450134500
497202412031157000134501345013450134500
498202412031156000134501345013450134500
499202412031155000134501345013450134500
500202412031154000134501345013450134500
501202412031153000134501345013450134500
502202412031152000134501345013450134500
503202412031151000134501345013450134500
504202412031150000134501345013450134500
505202412031149000134501345013450134500
506202412031148000134501345013450134500
507202412031147000134501345013450134500
508202412031146000134501345013450134500
509202412031145000134501345013450134500
510202412031144000134501345013450134500
511202412031143000134501345013450134500
512202412031142000134501345013450134500
513202412031141000134501345013450134500
514202412031140000134501345013450134500
515202412031139000134501345013450134500
516202412031138000134501345013450134500
517202412031137000134501345013450134500
518202412031136000134501345013450134500
519202412031135000134501345013450134500
520202412031134000134501345013450134500
521202412031133000134501345013450134500
522202412031132000134501345013450134500
523202412031131000134501345013450134500
524202412031130000134501345013450134500
525202412031129000134501345013450134500
526202412031128000134501345013450134500
527202412031127000134501345013450134500
528202412031126000134501345013450134500
529202412031125000134501345013450134500
530202412031124000134501345013450134500
531202412031123000134501345013450134500
532202412031122000134501345013450134500
533202412031121000134501345013450134500
534202412031120000134501345013450134500
535202412031119000134501345013450134500
536202412031118000134501345013450134500
537202412031117000134501345013450134500
538202412031116000134501345013450134500
539202412031115000134501345013450134500
540202412031114000134501345013450134500
541202412031113000134501345013450134500
542202412031112000134501345013450134500
543202412031111000134501345013450134500
544202412031110000134501345013450134500
545202412031109000134501345013450134500
546202412031108000134501345013450134500
547202412031107000134501345013450134500
548202412031106000134501345013450134500
549202412031105000134501345013450134500
550202412031104000134501345013450134500
551202412031103000134501345013450134500
552202412031102000134501345013450134500
553202412031101000134501345013450134500
554202412031100000134501345013450134500
555202412031059000134501345013450134500
556202412031058000134501345013450134500
557202412031057000134501345013450134500
558202412031056000134501345013450134500
559202412031055000134501345013450134500
560202412031054000134501345013450134500
561202412031053000134501345013450134500
562202412031052000134501345013450134500
563202412031051000134501345013450134500
564202412031050000134501345013450134500
565202412031049000134501345013450134500
566202412031048000134501345013450134500
567202412031047000134501345013450134500
568202412031046000134501345013450134500
569202412031045000134501345013450134500
570202412031044000134501345013450134500
571202412031043000134501345013450134500
572202412031042000134501345013450134500
573202412031041000134501345013450134500
574202412031040000134501345013450134500
575202412031039000134501345013450134500
576202412031038000134501345013450134500
577202412031037000134501345013450134500
578202412031036000134501345013450134500
579202412031035000134501345013450134500
580202412031034000134501345013450134500
581202412031033000134501345013450134500
582202412031032000134501345013450134500
583202412031031000134501345013450134500
584202412031030000134501345013450134500
585202412031029000134501345013450134500
586202412031028000134501345013450134500
587202412031027000134501345013450134500
588202412031026000134501345013450134500
589202412031025000134501345013450134500
590202412031024000134501345013450134500
591202412031023000134501345013450134500
592202412031022000134501345013450134500
593202412031021000134501345013450134500
594202412031020000134501345013450134500
595202412031019000134501345013450134500
596202412031018000134501345013450134500
597202412031017000134501345013450134500
598202412031016000134501345013450134500
599202412031015000134501345013450134500
600202412031014000134501345013450134500
601202412031013000134501345013450134500
602202412031012000134501345013450134500
603202412031011000134501345013450134500
604202412031010000134501345013450134500
605202412031009000134501345013450134500
606202412031008000134501345013450134500
607202412031007000134501345013450134500
608202412031006000134501345013450134500
609202412031005000134501345013450134500
610202412031004000134501345013450134500
611202412031003000134501345013450134500
612202412031002000134501345013450134500
613202412031001000134501345013450134500
614202412031000000134501345013450134500
615202412030959000134501345013450134500
616202412030958000134501345013450134500
617202412030957000134501345013450134500
618202412030956000134501345013450134500
619202412030955000134501345013450134500
620202412030954000134501345013450134500
621202412030953000134501345013450134500
622202412030952000134501345013450134500
623202412030951000134501345013450134500
624202412030950000134501345013450134500
625202412030949000134501345013450134500
626202412030948000134501345013450134500
627202412030947000134501345013450134500
628202412030946000134501345013450134500
629202412030945000134501345013450134500
630202412030944000134501345013450134500
631202412030943000134501345013450134500
632202412030942000134501345013450134500
633202412030941000134501345013450134500
634202412030940000134501345013450134500
635202412030939000134501345013450134500
636202412030938000134501345013450134500
637202412030937000134501345013450134500
638202412030936000134501345013450134500
639202412030935000134501345013450134500
640202412030934000134501345013450134500
641202412030933000134501345013450134500
642202412030932000134501345013450134500
643202412030931000134501345013450134500
644202412030930000134501345013450134500
645202412030929000134501345013450134500
646202412030928000134501345013450134500
647202412030927000134501345013450134500
648202412030926000134501345013450134500
649202412030925000134501345013450134500
650202412030924000134501345013450134500
651202412030923000134501345013450134500
652202412030922000134501345013450134500
653202412030921000134501345013450134500
654202412030920000134501345013450134500
655202412030919000134501345013450134500
656202412030918000134501345013450134500
657202412030917000134501345013450134500
658202412030916000134501345013450134500
659202412030915000134501345013450134500
660202412030914000134501345013450134500
661202412030913000134501345013450134500
662202412030912000134501345013450134500
663202412030911000134501345013450134500
664202412030910000134501345013450134500
665202412030909000134501345013450134500
666202412030908000134501345013450134500
667202412030907000134501345013450134500
668202412030906000134501345013450134500
669202412030905000134501345013450134500
670202412030904000134501345013450134500
671202412030903000134501345013450134500
672202412030902000134501345013450134500
673202412030901000134501345013450134500
674202412030900000134501345013450134500