Files
KissMeData/102280/min/candle-20241205.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202412052013000134501345013450134500
3202412052012000134501345013450134500
4202412052011000134501345013450134500
5202412052010000134501345013450134500
6202412052009000134501345013450134500
7202412052008000134501345013450134500
8202412052007000134501345013450134500
9202412052006000134501345013450134500
10202412052005000134501345013450134500
11202412052004000134501345013450134500
12202412052003000134501345013450134500
13202412052002000134501345013450134500
14202412052001000134501345013450134500
15202412052000000134501345013450134500
16202412051959000134501345013450134500
17202412051958000134501345013450134500
18202412051957000134501345013450134500
19202412051956000134501345013450134500
20202412051955000134501345013450134500
21202412051954000134501345013450134500
22202412051953000134501345013450134500
23202412051952000134501345013450134500
24202412051951000134501345013450134500
25202412051950000134501345013450134500
26202412051949000134501345013450134500
27202412051948000134501345013450134500
28202412051947000134501345013450134500
29202412051946000134501345013450134500
30202412051945000134501345013450134500
31202412051944000134501345013450134500
32202412051943000134501345013450134500
33202412051942000134501345013450134500
34202412051941000134501345013450134500
35202412051940000134501345013450134500
36202412051939000134501345013450134500
37202412051938000134501345013450134500
38202412051937000134501345013450134500
39202412051936000134501345013450134500
40202412051935000134501345013450134500
41202412051934000134501345013450134500
42202412051933000134501345013450134500
43202412051932000134501345013450134500
44202412051931000134501345013450134500
45202412051930000134501345013450134500
46202412051929000134501345013450134500
47202412051928000134501345013450134500
48202412051927000134501345013450134500
49202412051926000134501345013450134500
50202412051925000134501345013450134500
51202412051924000134501345013450134500
52202412051923000134501345013450134500
53202412051922000134501345013450134500
54202412051921000134501345013450134500
55202412051920000134501345013450134500
56202412051919000134501345013450134500
57202412051918000134501345013450134500
58202412051917000134501345013450134500
59202412051916000134501345013450134500
60202412051915000134501345013450134500
61202412051914000134501345013450134500
62202412051913000134501345013450134500
63202412051912000134501345013450134500
64202412051911000134501345013450134500
65202412051910000134501345013450134500
66202412051909000134501345013450134500
67202412051908000134501345013450134500
68202412051907000134501345013450134500
69202412051906000134501345013450134500
70202412051905000134501345013450134500
71202412051904000134501345013450134500
72202412051903000134501345013450134500
73202412051902000134501345013450134500
74202412051901000134501345013450134500
75202412051900000134501345013450134500
76202412051859000134501345013450134500
77202412051858000134501345013450134500
78202412051857000134501345013450134500
79202412051856000134501345013450134500
80202412051855000134501345013450134500
81202412051854000134501345013450134500
82202412051853000134501345013450134500
83202412051852000134501345013450134500
84202412051851000134501345013450134500
85202412051850000134501345013450134500
86202412051849000134501345013450134500
87202412051848000134501345013450134500
88202412051847000134501345013450134500
89202412051846000134501345013450134500
90202412051845000134501345013450134500
91202412051844000134501345013450134500
92202412051843000134501345013450134500
93202412051842000134501345013450134500
94202412051841000134501345013450134500
95202412051840000134501345013450134500
96202412051839000134501345013450134500
97202412051838000134501345013450134500
98202412051837000134501345013450134500
99202412051836000134501345013450134500
100202412051835000134501345013450134500
101202412051834000134501345013450134500
102202412051833000134501345013450134500
103202412051832000134501345013450134500
104202412051831000134501345013450134500
105202412051830000134501345013450134500
106202412051829000134501345013450134500
107202412051828000134501345013450134500
108202412051827000134501345013450134500
109202412051826000134501345013450134500
110202412051825000134501345013450134500
111202412051824000134501345013450134500
112202412051823000134501345013450134500
113202412051822000134501345013450134500
114202412051821000134501345013450134500
115202412051820000134501345013450134500
116202412051819000134501345013450134500
117202412051818000134501345013450134500
118202412051817000134501345013450134500
119202412051816000134501345013450134500
120202412051815000134501345013450134500
121202412051814000134501345013450134500
122202412051813000134501345013450134500
123202412051812000134501345013450134500
124202412051811000134501345013450134500
125202412051810000134501345013450134500
126202412051809000134501345013450134500
127202412051808000134501345013450134500
128202412051807000134501345013450134500
129202412051806000134501345013450134500
130202412051805000134501345013450134500
131202412051804000134501345013450134500
132202412051803000134501345013450134500
133202412051802000134501345013450134500
134202412051801000134501345013450134500
135202412051800000134501345013450134500
136202412051759000134501345013450134500
137202412051758000134501345013450134500
138202412051757000134501345013450134500
139202412051756000134501345013450134500
140202412051755000134501345013450134500
141202412051754000134501345013450134500
142202412051753000134501345013450134500
143202412051752000134501345013450134500
144202412051751000134501345013450134500
145202412051750000134501345013450134500
146202412051749000134501345013450134500
147202412051748000134501345013450134500
148202412051747000134501345013450134500
149202412051746000134501345013450134500
150202412051745000134501345013450134500
151202412051744000134501345013450134500
152202412051743000134501345013450134500
153202412051742000134501345013450134500
154202412051741000134501345013450134500
155202412051740000134501345013450134500
156202412051739000134501345013450134500
157202412051738000134501345013450134500
158202412051737000134501345013450134500
159202412051736000134501345013450134500
160202412051735000134501345013450134500
161202412051734000134501345013450134500
162202412051733000134501345013450134500
163202412051732000134501345013450134500
164202412051731000134501345013450134500
165202412051730000134501345013450134500
166202412051729000134501345013450134500
167202412051728000134501345013450134500
168202412051727000134501345013450134500
169202412051726000134501345013450134500
170202412051725000134501345013450134500
171202412051724000134501345013450134500
172202412051723000134501345013450134500
173202412051722000134501345013450134500
174202412051721000134501345013450134500
175202412051720000134501345013450134500
176202412051719000134501345013450134500
177202412051718000134501345013450134500
178202412051717000134501345013450134500
179202412051716000134501345013450134500
180202412051715000134501345013450134500
181202412051714000134501345013450134500
182202412051713000134501345013450134500
183202412051712000134501345013450134500
184202412051711000134501345013450134500
185202412051710000134501345013450134500
186202412051709000134501345013450134500
187202412051708000134501345013450134500
188202412051707000134501345013450134500
189202412051706000134501345013450134500
190202412051705000134501345013450134500
191202412051704000134501345013450134500
192202412051703000134501345013450134500
193202412051702000134501345013450134500
194202412051701000134501345013450134500
195202412051700000134501345013450134500
196202412051659000134501345013450134500
197202412051658000134501345013450134500
198202412051657000134501345013450134500
199202412051656000134501345013450134500
200202412051655000134501345013450134500
201202412051654000134501345013450134500
202202412051653000134501345013450134500
203202412051652000134501345013450134500
204202412051651000134501345013450134500
205202412051650000134501345013450134500
206202412051649000134501345013450134500
207202412051648000134501345013450134500
208202412051647000134501345013450134500
209202412051646000134501345013450134500
210202412051645000134501345013450134500
211202412051644000134501345013450134500
212202412051643000134501345013450134500
213202412051642000134501345013450134500
214202412051641000134501345013450134500
215202412051640000134501345013450134500
216202412051639000134501345013450134500
217202412051638000134501345013450134500
218202412051637000134501345013450134500
219202412051636000134501345013450134500
220202412051635000134501345013450134500
221202412051634000134501345013450134500
222202412051633000134501345013450134500
223202412051632000134501345013450134500
224202412051631000134501345013450134500
225202412051630000134501345013450134500
226202412051629000134501345013450134500
227202412051628000134501345013450134500
228202412051627000134501345013450134500
229202412051626000134501345013450134500
230202412051625000134501345013450134500
231202412051624000134501345013450134500
232202412051623000134501345013450134500
233202412051622000134501345013450134500
234202412051621000134501345013450134500
235202412051620000134501345013450134500
236202412051619000134501345013450134500
237202412051618000134501345013450134500
238202412051617000134501345013450134500
239202412051616000134501345013450134500
240202412051615000134501345013450134500
241202412051614000134501345013450134500
242202412051613000134501345013450134500
243202412051612000134501345013450134500
244202412051611000134501345013450134500
245202412051610000134501345013450134500
246202412051609000134501345013450134500
247202412051608000134501345013450134500
248202412051607000134501345013450134500
249202412051606000134501345013450134500
250202412051605000134501345013450134500
251202412051604000134501345013450134500
252202412051603000134501345013450134500
253202412051602000134501345013450134500
254202412051601000134501345013450134500
255202412051600000134501345013450134500
256202412051559000134501345013450134500
257202412051558000134501345013450134500
258202412051557000134501345013450134500
259202412051556000134501345013450134500
260202412051555000134501345013450134500
261202412051554000134501345013450134500
262202412051553000134501345013450134500
263202412051552000134501345013450134500
264202412051551000134501345013450134500
265202412051550000134501345013450134500
266202412051549000134501345013450134500
267202412051548000134501345013450134500
268202412051547000134501345013450134500
269202412051546000134501345013450134500
270202412051545000134501345013450134500
271202412051544000134501345013450134500
272202412051543000134501345013450134500
273202412051542000134501345013450134500
274202412051541000134501345013450134500
275202412051540000134501345013450134500
276202412051539000134501345013450134500
277202412051538000134501345013450134500
278202412051537000134501345013450134500
279202412051536000134501345013450134500
280202412051535000134501345013450134500
281202412051534000134501345013450134500
282202412051533000134501345013450134500
283202412051532000134501345013450134500
284202412051531000134501345013450134500
285202412051530000134501345013450134500
286202412051529000134501345013450134500
287202412051528000134501345013450134500
288202412051527000134501345013450134500
289202412051526000134501345013450134500
290202412051525000134501345013450134500
291202412051524000134501345013450134500
292202412051523000134501345013450134500
293202412051522000134501345013450134500
294202412051521000134501345013450134500
295202412051520000134501345013450134500
296202412051519000134501345013450134500
297202412051518000134501345013450134500
298202412051517000134501345013450134500
299202412051516000134501345013450134500
300202412051515000134501345013450134500
301202412051514000134501345013450134500
302202412051513000134501345013450134500
303202412051512000134501345013450134500
304202412051511000134501345013450134500
305202412051510000134501345013450134500
306202412051509000134501345013450134500
307202412051508000134501345013450134500
308202412051507000134501345013450134500
309202412051506000134501345013450134500
310202412051505000134501345013450134500
311202412051504000134501345013450134500
312202412051503000134501345013450134500
313202412051502000134501345013450134500
314202412051501000134501345013450134500
315202412051500000134501345013450134500
316202412051459000134501345013450134500
317202412051458000134501345013450134500
318202412051457000134501345013450134500
319202412051456000134501345013450134500
320202412051455000134501345013450134500
321202412051454000134501345013450134500
322202412051453000134501345013450134500
323202412051452000134501345013450134500
324202412051451000134501345013450134500
325202412051450000134501345013450134500
326202412051449000134501345013450134500
327202412051448000134501345013450134500
328202412051447000134501345013450134500
329202412051446000134501345013450134500
330202412051445000134501345013450134500
331202412051444000134501345013450134500
332202412051443000134501345013450134500
333202412051442000134501345013450134500
334202412051441000134501345013450134500
335202412051440000134501345013450134500
336202412051439000134501345013450134500
337202412051438000134501345013450134500
338202412051437000134501345013450134500
339202412051436000134501345013450134500
340202412051435000134501345013450134500
341202412051434000134501345013450134500
342202412051433000134501345013450134500
343202412051432000134501345013450134500
344202412051431000134501345013450134500
345202412051430000134501345013450134500
346202412051429000134501345013450134500
347202412051428000134501345013450134500
348202412051427000134501345013450134500
349202412051426000134501345013450134500
350202412051425000134501345013450134500
351202412051424000134501345013450134500
352202412051423000134501345013450134500
353202412051422000134501345013450134500
354202412051421000134501345013450134500
355202412051420000134501345013450134500
356202412051419000134501345013450134500
357202412051418000134501345013450134500
358202412051417000134501345013450134500
359202412051416000134501345013450134500
360202412051415000134501345013450134500
361202412051414000134501345013450134500
362202412051413000134501345013450134500
363202412051412000134501345013450134500
364202412051411000134501345013450134500
365202412051410000134501345013450134500
366202412051409000134501345013450134500
367202412051408000134501345013450134500
368202412051407000134501345013450134500
369202412051406000134501345013450134500
370202412051405000134501345013450134500
371202412051404000134501345013450134500
372202412051403000134501345013450134500
373202412051402000134501345013450134500
374202412051401000134501345013450134500
375202412051400000134501345013450134500
376202412051359000134501345013450134500
377202412051358000134501345013450134500
378202412051357000134501345013450134500
379202412051356000134501345013450134500
380202412051355000134501345013450134500
381202412051354000134501345013450134500
382202412051353000134501345013450134500
383202412051352000134501345013450134500
384202412051351000134501345013450134500
385202412051350000134501345013450134500
386202412051349000134501345013450134500
387202412051348000134501345013450134500
388202412051347000134501345013450134500
389202412051346000134501345013450134500
390202412051345000134501345013450134500
391202412051344000134501345013450134500
392202412051343000134501345013450134500
393202412051342000134501345013450134500
394202412051341000134501345013450134500
395202412051340000134501345013450134500
396202412051339000134501345013450134500
397202412051338000134501345013450134500
398202412051337000134501345013450134500
399202412051336000134501345013450134500
400202412051335000134501345013450134500
401202412051334000134501345013450134500
402202412051333000134501345013450134500
403202412051332000134501345013450134500
404202412051331000134501345013450134500
405202412051330000134501345013450134500
406202412051329000134501345013450134500
407202412051328000134501345013450134500
408202412051327000134501345013450134500
409202412051326000134501345013450134500
410202412051325000134501345013450134500
411202412051324000134501345013450134500
412202412051323000134501345013450134500
413202412051322000134501345013450134500
414202412051321000134501345013450134500
415202412051320000134501345013450134500
416202412051319000134501345013450134500
417202412051318000134501345013450134500
418202412051317000134501345013450134500
419202412051316000134501345013450134500
420202412051315000134501345013450134500
421202412051314000134501345013450134500
422202412051313000134501345013450134500
423202412051312000134501345013450134500
424202412051311000134501345013450134500
425202412051310000134501345013450134500
426202412051309000134501345013450134500
427202412051308000134501345013450134500
428202412051307000134501345013450134500
429202412051306000134501345013450134500
430202412051305000134501345013450134500
431202412051304000134501345013450134500
432202412051303000134501345013450134500
433202412051302000134501345013450134500
434202412051301000134501345013450134500
435202412051300000134501345013450134500
436202412051259000134501345013450134500
437202412051258000134501345013450134500
438202412051257000134501345013450134500
439202412051256000134501345013450134500
440202412051255000134501345013450134500
441202412051254000134501345013450134500
442202412051253000134501345013450134500
443202412051252000134501345013450134500
444202412051251000134501345013450134500
445202412051250000134501345013450134500
446202412051249000134501345013450134500
447202412051248000134501345013450134500
448202412051247000134501345013450134500
449202412051246000134501345013450134500
450202412051245000134501345013450134500
451202412051244000134501345013450134500
452202412051243000134501345013450134500
453202412051242000134501345013450134500
454202412051241000134501345013450134500
455202412051240000134501345013450134500
456202412051239000134501345013450134500
457202412051238000134501345013450134500
458202412051237000134501345013450134500
459202412051236000134501345013450134500
460202412051235000134501345013450134500
461202412051234000134501345013450134500
462202412051233000134501345013450134500
463202412051232000134501345013450134500
464202412051231000134501345013450134500
465202412051230000134501345013450134500
466202412051229000134501345013450134500
467202412051228000134501345013450134500
468202412051227000134501345013450134500
469202412051226000134501345013450134500
470202412051225000134501345013450134500
471202412051224000134501345013450134500
472202412051223000134501345013450134500
473202412051222000134501345013450134500
474202412051221000134501345013450134500
475202412051220000134501345013450134500
476202412051219000134501345013450134500
477202412051218000134501345013450134500
478202412051217000134501345013450134500
479202412051216000134501345013450134500
480202412051215000134501345013450134500
481202412051214000134501345013450134500
482202412051213000134501345013450134500
483202412051212000134501345013450134500
484202412051211000134501345013450134500
485202412051210000134501345013450134500
486202412051209000134501345013450134500
487202412051208000134501345013450134500
488202412051207000134501345013450134500
489202412051206000134501345013450134500
490202412051205000134501345013450134500
491202412051204000134501345013450134500
492202412051203000134501345013450134500
493202412051202000134501345013450134500
494202412051201000134501345013450134500
495202412051200000134501345013450134500
496202412051159000134501345013450134500
497202412051158000134501345013450134500
498202412051157000134501345013450134500
499202412051156000134501345013450134500
500202412051155000134501345013450134500
501202412051154000134501345013450134500
502202412051153000134501345013450134500
503202412051152000134501345013450134500
504202412051151000134501345013450134500
505202412051150000134501345013450134500
506202412051149000134501345013450134500
507202412051148000134501345013450134500
508202412051147000134501345013450134500
509202412051146000134501345013450134500
510202412051145000134501345013450134500
511202412051144000134501345013450134500
512202412051143000134501345013450134500
513202412051142000134501345013450134500
514202412051141000134501345013450134500
515202412051140000134501345013450134500
516202412051139000134501345013450134500
517202412051138000134501345013450134500
518202412051137000134501345013450134500
519202412051136000134501345013450134500
520202412051135000134501345013450134500
521202412051134000134501345013450134500
522202412051133000134501345013450134500
523202412051132000134501345013450134500
524202412051131000134501345013450134500
525202412051130000134501345013450134500
526202412051129000134501345013450134500
527202412051128000134501345013450134500
528202412051127000134501345013450134500
529202412051126000134501345013450134500
530202412051125000134501345013450134500
531202412051124000134501345013450134500
532202412051123000134501345013450134500
533202412051122000134501345013450134500
534202412051121000134501345013450134500
535202412051120000134501345013450134500
536202412051119000134501345013450134500
537202412051118000134501345013450134500
538202412051117000134501345013450134500
539202412051116000134501345013450134500
540202412051115000134501345013450134500
541202412051114000134501345013450134500
542202412051113000134501345013450134500
543202412051112000134501345013450134500
544202412051111000134501345013450134500
545202412051110000134501345013450134500
546202412051109000134501345013450134500
547202412051108000134501345013450134500
548202412051107000134501345013450134500
549202412051106000134501345013450134500
550202412051105000134501345013450134500
551202412051104000134501345013450134500
552202412051103000134501345013450134500
553202412051102000134501345013450134500
554202412051101000134501345013450134500
555202412051100000134501345013450134500
556202412051059000134501345013450134500
557202412051058000134501345013450134500
558202412051057000134501345013450134500
559202412051056000134501345013450134500
560202412051055000134501345013450134500
561202412051054000134501345013450134500
562202412051053000134501345013450134500
563202412051052000134501345013450134500
564202412051051000134501345013450134500
565202412051050000134501345013450134500
566202412051049000134501345013450134500
567202412051048000134501345013450134500
568202412051047000134501345013450134500
569202412051046000134501345013450134500
570202412051045000134501345013450134500
571202412051044000134501345013450134500
572202412051043000134501345013450134500
573202412051042000134501345013450134500
574202412051041000134501345013450134500
575202412051040000134501345013450134500
576202412051039000134501345013450134500
577202412051038000134501345013450134500
578202412051037000134501345013450134500
579202412051036000134501345013450134500
580202412051035000134501345013450134500
581202412051034000134501345013450134500
582202412051033000134501345013450134500
583202412051032000134501345013450134500
584202412051031000134501345013450134500
585202412051030000134501345013450134500
586202412051029000134501345013450134500
587202412051028000134501345013450134500
588202412051027000134501345013450134500
589202412051026000134501345013450134500
590202412051025000134501345013450134500
591202412051024000134501345013450134500
592202412051023000134501345013450134500
593202412051022000134501345013450134500
594202412051021000134501345013450134500
595202412051020000134501345013450134500
596202412051019000134501345013450134500
597202412051018000134501345013450134500
598202412051017000134501345013450134500
599202412051016000134501345013450134500
600202412051015000134501345013450134500
601202412051014000134501345013450134500
602202412051013000134501345013450134500
603202412051012000134501345013450134500
604202412051011000134501345013450134500
605202412051010000134501345013450134500
606202412051009000134501345013450134500
607202412051008000134501345013450134500
608202412051007000134501345013450134500
609202412051006000134501345013450134500
610202412051005000134501345013450134500
611202412051004000134501345013450134500
612202412051003000134501345013450134500
613202412051002000134501345013450134500
614202412051001000134501345013450134500
615202412051000000134501345013450134500
616202412050959000134501345013450134500
617202412050958000134501345013450134500
618202412050957000134501345013450134500
619202412050956000134501345013450134500
620202412050955000134501345013450134500
621202412050954000134501345013450134500
622202412050953000134501345013450134500
623202412050952000134501345013450134500
624202412050951000134501345013450134500
625202412050950000134501345013450134500
626202412050949000134501345013450134500
627202412050948000134501345013450134500
628202412050947000134501345013450134500
629202412050946000134501345013450134500
630202412050945000134501345013450134500
631202412050944000134501345013450134500
632202412050943000134501345013450134500
633202412050942000134501345013450134500
634202412050941000134501345013450134500
635202412050940000134501345013450134500
636202412050939000134501345013450134500
637202412050938000134501345013450134500
638202412050937000134501345013450134500
639202412050936000134501345013450134500
640202412050935000134501345013450134500
641202412050934000134501345013450134500
642202412050933000134501345013450134500
643202412050932000134501345013450134500
644202412050931000134501345013450134500
645202412050930000134501345013450134500
646202412050929000134501345013450134500
647202412050928000134501345013450134500
648202412050927000134501345013450134500
649202412050926000134501345013450134500
650202412050925000134501345013450134500
651202412050924000134501345013450134500
652202412050923000134501345013450134500
653202412050922000134501345013450134500
654202412050921000134501345013450134500
655202412050920000134501345013450134500
656202412050919000134501345013450134500
657202412050918000134501345013450134500
658202412050917000134501345013450134500
659202412050916000134501345013450134500
660202412050915000134501345013450134500
661202412050914000134501345013450134500
662202412050913000134501345013450134500
663202412050912000134501345013450134500
664202412050911000134501345013450134500
665202412050910000134501345013450134500
666202412050909000134501345013450134500
667202412050908000134501345013450134500
668202412050907000134501345013450134500
669202412050906000134501345013450134500
670202412050905000134501345013450134500
671202412050904000134501345013450134500
672202412050903000134501345013450134500
673202412050902000134501345013450134500
674202412050901000134501345013450134500
675202412050900000134501345013450134500