Files
KissMeData/102280/min/candle-20250305.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202503052016000134501345013450134500
3202503052015000134501345013450134500
4202503052014000134501345013450134500
5202503052013000134501345013450134500
6202503052012000134501345013450134500
7202503052011000134501345013450134500
8202503052010000134501345013450134500
9202503052009000134501345013450134500
10202503052008000134501345013450134500
11202503052007000134501345013450134500
12202503052006000134501345013450134500
13202503052005000134501345013450134500
14202503052004000134501345013450134500
15202503052003000134501345013450134500
16202503052002000134501345013450134500
17202503052001000134501345013450134500
18202503052000000134501345013450134500
19202503051959000134501345013450134500
20202503051958000134501345013450134500
21202503051957000134501345013450134500
22202503051956000134501345013450134500
23202503051955000134501345013450134500
24202503051954000134501345013450134500
25202503051953000134501345013450134500
26202503051952000134501345013450134500
27202503051951000134501345013450134500
28202503051950000134501345013450134500
29202503051949000134501345013450134500
30202503051948000134501345013450134500
31202503051947000134501345013450134500
32202503051946000134501345013450134500
33202503051945000134501345013450134500
34202503051944000134501345013450134500
35202503051943000134501345013450134500
36202503051942000134501345013450134500
37202503051941000134501345013450134500
38202503051940000134501345013450134500
39202503051939000134501345013450134500
40202503051938000134501345013450134500
41202503051937000134501345013450134500
42202503051936000134501345013450134500
43202503051935000134501345013450134500
44202503051934000134501345013450134500
45202503051933000134501345013450134500
46202503051932000134501345013450134500
47202503051931000134501345013450134500
48202503051930000134501345013450134500
49202503051929000134501345013450134500
50202503051928000134501345013450134500
51202503051927000134501345013450134500
52202503051926000134501345013450134500
53202503051925000134501345013450134500
54202503051924000134501345013450134500
55202503051923000134501345013450134500
56202503051922000134501345013450134500
57202503051921000134501345013450134500
58202503051920000134501345013450134500
59202503051919000134501345013450134500
60202503051918000134501345013450134500
61202503051917000134501345013450134500
62202503051916000134501345013450134500
63202503051915000134501345013450134500
64202503051914000134501345013450134500
65202503051913000134501345013450134500
66202503051912000134501345013450134500
67202503051911000134501345013450134500
68202503051910000134501345013450134500
69202503051909000134501345013450134500
70202503051908000134501345013450134500
71202503051907000134501345013450134500
72202503051906000134501345013450134500
73202503051905000134501345013450134500
74202503051904000134501345013450134500
75202503051903000134501345013450134500
76202503051902000134501345013450134500
77202503051901000134501345013450134500
78202503051900000134501345013450134500
79202503051859000134501345013450134500
80202503051858000134501345013450134500
81202503051857000134501345013450134500
82202503051856000134501345013450134500
83202503051855000134501345013450134500
84202503051854000134501345013450134500
85202503051853000134501345013450134500
86202503051852000134501345013450134500
87202503051851000134501345013450134500
88202503051850000134501345013450134500
89202503051849000134501345013450134500
90202503051848000134501345013450134500
91202503051847000134501345013450134500
92202503051846000134501345013450134500
93202503051845000134501345013450134500
94202503051844000134501345013450134500
95202503051843000134501345013450134500
96202503051842000134501345013450134500
97202503051841000134501345013450134500
98202503051840000134501345013450134500
99202503051839000134501345013450134500
100202503051838000134501345013450134500
101202503051837000134501345013450134500
102202503051836000134501345013450134500
103202503051835000134501345013450134500
104202503051834000134501345013450134500
105202503051833000134501345013450134500
106202503051832000134501345013450134500
107202503051831000134501345013450134500
108202503051830000134501345013450134500
109202503051829000134501345013450134500
110202503051828000134501345013450134500
111202503051827000134501345013450134500
112202503051826000134501345013450134500
113202503051825000134501345013450134500
114202503051824000134501345013450134500
115202503051823000134501345013450134500
116202503051822000134501345013450134500
117202503051821000134501345013450134500
118202503051820000134501345013450134500
119202503051819000134501345013450134500
120202503051818000134501345013450134500
121202503051817000134501345013450134500
122202503051816000134501345013450134500
123202503051815000134501345013450134500
124202503051814000134501345013450134500
125202503051813000134501345013450134500
126202503051812000134501345013450134500
127202503051811000134501345013450134500
128202503051810000134501345013450134500
129202503051809000134501345013450134500
130202503051808000134501345013450134500
131202503051807000134501345013450134500
132202503051806000134501345013450134500
133202503051805000134501345013450134500
134202503051804000134501345013450134500
135202503051803000134501345013450134500
136202503051802000134501345013450134500
137202503051801000134501345013450134500
138202503051800000134501345013450134500
139202503051759000134501345013450134500
140202503051758000134501345013450134500
141202503051757000134501345013450134500
142202503051756000134501345013450134500
143202503051755000134501345013450134500
144202503051754000134501345013450134500
145202503051753000134501345013450134500
146202503051752000134501345013450134500
147202503051751000134501345013450134500
148202503051750000134501345013450134500
149202503051749000134501345013450134500
150202503051748000134501345013450134500
151202503051747000134501345013450134500
152202503051746000134501345013450134500
153202503051745000134501345013450134500
154202503051744000134501345013450134500
155202503051743000134501345013450134500
156202503051742000134501345013450134500
157202503051741000134501345013450134500
158202503051740000134501345013450134500
159202503051739000134501345013450134500
160202503051738000134501345013450134500
161202503051737000134501345013450134500
162202503051736000134501345013450134500
163202503051735000134501345013450134500
164202503051734000134501345013450134500
165202503051733000134501345013450134500
166202503051732000134501345013450134500
167202503051731000134501345013450134500
168202503051730000134501345013450134500
169202503051729000134501345013450134500
170202503051728000134501345013450134500
171202503051727000134501345013450134500
172202503051726000134501345013450134500
173202503051725000134501345013450134500
174202503051724000134501345013450134500
175202503051723000134501345013450134500
176202503051722000134501345013450134500
177202503051721000134501345013450134500
178202503051720000134501345013450134500
179202503051719000134501345013450134500
180202503051718000134501345013450134500
181202503051717000134501345013450134500
182202503051716000134501345013450134500
183202503051715000134501345013450134500
184202503051714000134501345013450134500
185202503051713000134501345013450134500
186202503051712000134501345013450134500
187202503051711000134501345013450134500
188202503051710000134501345013450134500
189202503051709000134501345013450134500
190202503051708000134501345013450134500
191202503051707000134501345013450134500
192202503051706000134501345013450134500
193202503051705000134501345013450134500
194202503051704000134501345013450134500
195202503051703000134501345013450134500
196202503051702000134501345013450134500
197202503051701000134501345013450134500
198202503051700000134501345013450134500
199202503051659000134501345013450134500
200202503051658000134501345013450134500
201202503051657000134501345013450134500
202202503051656000134501345013450134500
203202503051655000134501345013450134500
204202503051654000134501345013450134500
205202503051653000134501345013450134500
206202503051652000134501345013450134500
207202503051651000134501345013450134500
208202503051650000134501345013450134500
209202503051649000134501345013450134500
210202503051648000134501345013450134500
211202503051647000134501345013450134500
212202503051646000134501345013450134500
213202503051645000134501345013450134500
214202503051644000134501345013450134500
215202503051643000134501345013450134500
216202503051642000134501345013450134500
217202503051641000134501345013450134500
218202503051640000134501345013450134500
219202503051639000134501345013450134500
220202503051638000134501345013450134500
221202503051637000134501345013450134500
222202503051636000134501345013450134500
223202503051635000134501345013450134500
224202503051634000134501345013450134500
225202503051633000134501345013450134500
226202503051632000134501345013450134500
227202503051631000134501345013450134500
228202503051630000134501345013450134500
229202503051629000134501345013450134500
230202503051628000134501345013450134500
231202503051627000134501345013450134500
232202503051626000134501345013450134500
233202503051625000134501345013450134500
234202503051624000134501345013450134500
235202503051623000134501345013450134500
236202503051622000134501345013450134500
237202503051621000134501345013450134500
238202503051620000134501345013450134500
239202503051619000134501345013450134500
240202503051618000134501345013450134500
241202503051617000134501345013450134500
242202503051616000134501345013450134500
243202503051615000134501345013450134500
244202503051614000134501345013450134500
245202503051613000134501345013450134500
246202503051612000134501345013450134500
247202503051611000134501345013450134500
248202503051610000134501345013450134500
249202503051609000134501345013450134500
250202503051608000134501345013450134500
251202503051607000134501345013450134500
252202503051606000134501345013450134500
253202503051605000134501345013450134500
254202503051604000134501345013450134500
255202503051603000134501345013450134500
256202503051602000134501345013450134500
257202503051601000134501345013450134500
258202503051600000134501345013450134500
259202503051559000134501345013450134500
260202503051558000134501345013450134500
261202503051557000134501345013450134500
262202503051556000134501345013450134500
263202503051555000134501345013450134500
264202503051554000134501345013450134500
265202503051553000134501345013450134500
266202503051552000134501345013450134500
267202503051551000134501345013450134500
268202503051550000134501345013450134500
269202503051549000134501345013450134500
270202503051548000134501345013450134500
271202503051547000134501345013450134500
272202503051546000134501345013450134500
273202503051545000134501345013450134500
274202503051544000134501345013450134500
275202503051543000134501345013450134500
276202503051542000134501345013450134500
277202503051541000134501345013450134500
278202503051540000134501345013450134500
279202503051539000134501345013450134500
280202503051538000134501345013450134500
281202503051537000134501345013450134500
282202503051536000134501345013450134500
283202503051535000134501345013450134500
284202503051534000134501345013450134500
285202503051533000134501345013450134500
286202503051532000134501345013450134500
287202503051531000134501345013450134500
288202503051530000134501345013450134500
289202503051529000134501345013450134500
290202503051528000134501345013450134500
291202503051527000134501345013450134500
292202503051526000134501345013450134500
293202503051525000134501345013450134500
294202503051524000134501345013450134500
295202503051523000134501345013450134500
296202503051522000134501345013450134500
297202503051521000134501345013450134500
298202503051520000134501345013450134500
299202503051519000134501345013450134500
300202503051518000134501345013450134500
301202503051517000134501345013450134500
302202503051516000134501345013450134500
303202503051515000134501345013450134500
304202503051514000134501345013450134500
305202503051513000134501345013450134500
306202503051512000134501345013450134500
307202503051511000134501345013450134500
308202503051510000134501345013450134500
309202503051509000134501345013450134500
310202503051508000134501345013450134500
311202503051507000134501345013450134500
312202503051506000134501345013450134500
313202503051505000134501345013450134500
314202503051504000134501345013450134500
315202503051503000134501345013450134500
316202503051502000134501345013450134500
317202503051501000134501345013450134500
318202503051500000134501345013450134500
319202503051459000134501345013450134500
320202503051458000134501345013450134500
321202503051457000134501345013450134500
322202503051456000134501345013450134500
323202503051455000134501345013450134500
324202503051454000134501345013450134500
325202503051453000134501345013450134500
326202503051452000134501345013450134500
327202503051451000134501345013450134500
328202503051450000134501345013450134500
329202503051449000134501345013450134500
330202503051448000134501345013450134500
331202503051447000134501345013450134500
332202503051446000134501345013450134500
333202503051445000134501345013450134500
334202503051444000134501345013450134500
335202503051443000134501345013450134500
336202503051442000134501345013450134500
337202503051441000134501345013450134500
338202503051440000134501345013450134500
339202503051439000134501345013450134500
340202503051438000134501345013450134500
341202503051437000134501345013450134500
342202503051436000134501345013450134500
343202503051435000134501345013450134500
344202503051434000134501345013450134500
345202503051433000134501345013450134500
346202503051432000134501345013450134500
347202503051431000134501345013450134500
348202503051430000134501345013450134500
349202503051429000134501345013450134500
350202503051428000134501345013450134500
351202503051427000134501345013450134500
352202503051426000134501345013450134500
353202503051425000134501345013450134500
354202503051424000134501345013450134500
355202503051423000134501345013450134500
356202503051422000134501345013450134500
357202503051421000134501345013450134500
358202503051420000134501345013450134500
359202503051419000134501345013450134500
360202503051418000134501345013450134500
361202503051417000134501345013450134500
362202503051416000134501345013450134500
363202503051415000134501345013450134500
364202503051414000134501345013450134500
365202503051413000134501345013450134500
366202503051412000134501345013450134500
367202503051411000134501345013450134500
368202503051410000134501345013450134500
369202503051409000134501345013450134500
370202503051408000134501345013450134500
371202503051407000134501345013450134500
372202503051406000134501345013450134500
373202503051405000134501345013450134500
374202503051404000134501345013450134500
375202503051403000134501345013450134500
376202503051402000134501345013450134500
377202503051401000134501345013450134500
378202503051400000134501345013450134500
379202503051359000134501345013450134500
380202503051358000134501345013450134500
381202503051357000134501345013450134500
382202503051356000134501345013450134500
383202503051355000134501345013450134500
384202503051354000134501345013450134500
385202503051353000134501345013450134500
386202503051352000134501345013450134500
387202503051351000134501345013450134500
388202503051350000134501345013450134500
389202503051349000134501345013450134500
390202503051348000134501345013450134500
391202503051347000134501345013450134500
392202503051346000134501345013450134500
393202503051345000134501345013450134500
394202503051344000134501345013450134500
395202503051343000134501345013450134500
396202503051342000134501345013450134500
397202503051341000134501345013450134500
398202503051340000134501345013450134500
399202503051339000134501345013450134500
400202503051338000134501345013450134500
401202503051337000134501345013450134500
402202503051336000134501345013450134500
403202503051335000134501345013450134500
404202503051334000134501345013450134500
405202503051333000134501345013450134500
406202503051332000134501345013450134500
407202503051331000134501345013450134500
408202503051330000134501345013450134500
409202503051329000134501345013450134500
410202503051328000134501345013450134500
411202503051327000134501345013450134500
412202503051326000134501345013450134500
413202503051325000134501345013450134500
414202503051324000134501345013450134500
415202503051323000134501345013450134500
416202503051322000134501345013450134500
417202503051321000134501345013450134500
418202503051320000134501345013450134500
419202503051319000134501345013450134500
420202503051318000134501345013450134500
421202503051317000134501345013450134500
422202503051316000134501345013450134500
423202503051315000134501345013450134500
424202503051314000134501345013450134500
425202503051313000134501345013450134500
426202503051312000134501345013450134500
427202503051311000134501345013450134500
428202503051310000134501345013450134500
429202503051309000134501345013450134500
430202503051308000134501345013450134500
431202503051307000134501345013450134500
432202503051306000134501345013450134500
433202503051305000134501345013450134500
434202503051304000134501345013450134500
435202503051303000134501345013450134500
436202503051302000134501345013450134500
437202503051301000134501345013450134500
438202503051300000134501345013450134500
439202503051259000134501345013450134500
440202503051258000134501345013450134500
441202503051257000134501345013450134500
442202503051256000134501345013450134500
443202503051255000134501345013450134500
444202503051254000134501345013450134500
445202503051253000134501345013450134500
446202503051252000134501345013450134500
447202503051251000134501345013450134500
448202503051250000134501345013450134500
449202503051249000134501345013450134500
450202503051248000134501345013450134500
451202503051247000134501345013450134500
452202503051246000134501345013450134500
453202503051245000134501345013450134500
454202503051244000134501345013450134500
455202503051243000134501345013450134500
456202503051242000134501345013450134500
457202503051241000134501345013450134500
458202503051240000134501345013450134500
459202503051239000134501345013450134500
460202503051238000134501345013450134500
461202503051237000134501345013450134500
462202503051236000134501345013450134500
463202503051235000134501345013450134500
464202503051234000134501345013450134500
465202503051233000134501345013450134500
466202503051232000134501345013450134500
467202503051231000134501345013450134500
468202503051230000134501345013450134500
469202503051229000134501345013450134500
470202503051228000134501345013450134500
471202503051227000134501345013450134500
472202503051226000134501345013450134500
473202503051225000134501345013450134500
474202503051224000134501345013450134500
475202503051223000134501345013450134500
476202503051222000134501345013450134500
477202503051221000134501345013450134500
478202503051220000134501345013450134500
479202503051219000134501345013450134500
480202503051218000134501345013450134500
481202503051217000134501345013450134500
482202503051216000134501345013450134500
483202503051215000134501345013450134500
484202503051214000134501345013450134500
485202503051213000134501345013450134500
486202503051212000134501345013450134500
487202503051211000134501345013450134500
488202503051210000134501345013450134500
489202503051209000134501345013450134500
490202503051208000134501345013450134500
491202503051207000134501345013450134500
492202503051206000134501345013450134500
493202503051205000134501345013450134500
494202503051204000134501345013450134500
495202503051203000134501345013450134500
496202503051202000134501345013450134500
497202503051201000134501345013450134500
498202503051200000134501345013450134500
499202503051159000134501345013450134500
500202503051158000134501345013450134500
501202503051157000134501345013450134500
502202503051156000134501345013450134500
503202503051155000134501345013450134500
504202503051154000134501345013450134500
505202503051153000134501345013450134500
506202503051152000134501345013450134500
507202503051151000134501345013450134500
508202503051150000134501345013450134500
509202503051149000134501345013450134500
510202503051148000134501345013450134500
511202503051147000134501345013450134500
512202503051146000134501345013450134500
513202503051145000134501345013450134500
514202503051144000134501345013450134500
515202503051143000134501345013450134500
516202503051142000134501345013450134500
517202503051141000134501345013450134500
518202503051140000134501345013450134500
519202503051139000134501345013450134500
520202503051138000134501345013450134500
521202503051137000134501345013450134500
522202503051136000134501345013450134500
523202503051135000134501345013450134500
524202503051134000134501345013450134500
525202503051133000134501345013450134500
526202503051132000134501345013450134500
527202503051131000134501345013450134500
528202503051130000134501345013450134500
529202503051129000134501345013450134500
530202503051128000134501345013450134500
531202503051127000134501345013450134500
532202503051126000134501345013450134500
533202503051125000134501345013450134500
534202503051124000134501345013450134500
535202503051123000134501345013450134500
536202503051122000134501345013450134500
537202503051121000134501345013450134500
538202503051120000134501345013450134500
539202503051119000134501345013450134500
540202503051118000134501345013450134500
541202503051117000134501345013450134500
542202503051116000134501345013450134500
543202503051115000134501345013450134500
544202503051114000134501345013450134500
545202503051113000134501345013450134500
546202503051112000134501345013450134500
547202503051111000134501345013450134500
548202503051110000134501345013450134500
549202503051109000134501345013450134500
550202503051108000134501345013450134500
551202503051107000134501345013450134500
552202503051106000134501345013450134500
553202503051105000134501345013450134500
554202503051104000134501345013450134500
555202503051103000134501345013450134500
556202503051102000134501345013450134500
557202503051101000134501345013450134500
558202503051100000134501345013450134500
559202503051059000134501345013450134500
560202503051058000134501345013450134500
561202503051057000134501345013450134500
562202503051056000134501345013450134500
563202503051055000134501345013450134500
564202503051054000134501345013450134500
565202503051053000134501345013450134500
566202503051052000134501345013450134500
567202503051051000134501345013450134500
568202503051050000134501345013450134500
569202503051049000134501345013450134500
570202503051048000134501345013450134500
571202503051047000134501345013450134500
572202503051046000134501345013450134500
573202503051045000134501345013450134500
574202503051044000134501345013450134500
575202503051043000134501345013450134500
576202503051042000134501345013450134500
577202503051041000134501345013450134500
578202503051040000134501345013450134500
579202503051039000134501345013450134500
580202503051038000134501345013450134500
581202503051037000134501345013450134500
582202503051036000134501345013450134500
583202503051035000134501345013450134500
584202503051034000134501345013450134500
585202503051033000134501345013450134500
586202503051032000134501345013450134500
587202503051031000134501345013450134500
588202503051030000134501345013450134500
589202503051029000134501345013450134500
590202503051028000134501345013450134500
591202503051027000134501345013450134500
592202503051026000134501345013450134500
593202503051025000134501345013450134500
594202503051024000134501345013450134500
595202503051023000134501345013450134500
596202503051022000134501345013450134500
597202503051021000134501345013450134500
598202503051020000134501345013450134500
599202503051019000134501345013450134500
600202503051018000134501345013450134500
601202503051017000134501345013450134500
602202503051016000134501345013450134500
603202503051015000134501345013450134500
604202503051014000134501345013450134500
605202503051013000134501345013450134500
606202503051012000134501345013450134500
607202503051011000134501345013450134500
608202503051010000134501345013450134500
609202503051009000134501345013450134500
610202503051008000134501345013450134500
611202503051007000134501345013450134500
612202503051006000134501345013450134500
613202503051005000134501345013450134500
614202503051004000134501345013450134500
615202503051003000134501345013450134500
616202503051002000134501345013450134500
617202503051001000134501345013450134500
618202503051000000134501345013450134500
619202503050959000134501345013450134500
620202503050958000134501345013450134500
621202503050957000134501345013450134500
622202503050956000134501345013450134500
623202503050955000134501345013450134500
624202503050954000134501345013450134500
625202503050953000134501345013450134500
626202503050952000134501345013450134500
627202503050951000134501345013450134500
628202503050950000134501345013450134500
629202503050949000134501345013450134500
630202503050948000134501345013450134500
631202503050947000134501345013450134500
632202503050946000134501345013450134500
633202503050945000134501345013450134500
634202503050944000134501345013450134500
635202503050943000134501345013450134500
636202503050942000134501345013450134500
637202503050941000134501345013450134500
638202503050940000134501345013450134500
639202503050939000134501345013450134500
640202503050938000134501345013450134500
641202503050937000134501345013450134500
642202503050936000134501345013450134500
643202503050935000134501345013450134500
644202503050934000134501345013450134500
645202503050933000134501345013450134500
646202503050932000134501345013450134500
647202503050931000134501345013450134500
648202503050930000134501345013450134500
649202503050929000134501345013450134500
650202503050928000134501345013450134500
651202503050927000134501345013450134500
652202503050926000134501345013450134500
653202503050925000134501345013450134500
654202503050924000134501345013450134500
655202503050923000134501345013450134500
656202503050922000134501345013450134500
657202503050921000134501345013450134500
658202503050920000134501345013450134500
659202503050919000134501345013450134500
660202503050918000134501345013450134500
661202503050917000134501345013450134500
662202503050916000134501345013450134500
663202503050915000134501345013450134500
664202503050914000134501345013450134500
665202503050913000134501345013450134500
666202503050912000134501345013450134500
667202503050911000134501345013450134500
668202503050910000134501345013450134500
669202503050909000134501345013450134500
670202503050908000134501345013450134500
671202503050907000134501345013450134500
672202503050906000134501345013450134500
673202503050905000134501345013450134500
674202503050904000134501345013450134500
675202503050903000134501345013450134500
676202503050902000134501345013450134500
677202503050901000134501345013450134500
678202503050900000134501345013450134500