Files
KissMeData/102280/min/candle-20250207.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202502072013000134501345013450134500
3202502072012000134501345013450134500
4202502072011000134501345013450134500
5202502072010000134501345013450134500
6202502072009000134501345013450134500
7202502072008000134501345013450134500
8202502072007000134501345013450134500
9202502072006000134501345013450134500
10202502072005000134501345013450134500
11202502072004000134501345013450134500
12202502072003000134501345013450134500
13202502072002000134501345013450134500
14202502072001000134501345013450134500
15202502072000000134501345013450134500
16202502071959000134501345013450134500
17202502071958000134501345013450134500
18202502071957000134501345013450134500
19202502071956000134501345013450134500
20202502071955000134501345013450134500
21202502071954000134501345013450134500
22202502071953000134501345013450134500
23202502071952000134501345013450134500
24202502071951000134501345013450134500
25202502071950000134501345013450134500
26202502071949000134501345013450134500
27202502071948000134501345013450134500
28202502071947000134501345013450134500
29202502071946000134501345013450134500
30202502071945000134501345013450134500
31202502071944000134501345013450134500
32202502071943000134501345013450134500
33202502071942000134501345013450134500
34202502071941000134501345013450134500
35202502071940000134501345013450134500
36202502071939000134501345013450134500
37202502071938000134501345013450134500
38202502071937000134501345013450134500
39202502071936000134501345013450134500
40202502071935000134501345013450134500
41202502071934000134501345013450134500
42202502071933000134501345013450134500
43202502071932000134501345013450134500
44202502071931000134501345013450134500
45202502071930000134501345013450134500
46202502071929000134501345013450134500
47202502071928000134501345013450134500
48202502071927000134501345013450134500
49202502071926000134501345013450134500
50202502071925000134501345013450134500
51202502071924000134501345013450134500
52202502071923000134501345013450134500
53202502071922000134501345013450134500
54202502071921000134501345013450134500
55202502071920000134501345013450134500
56202502071919000134501345013450134500
57202502071918000134501345013450134500
58202502071917000134501345013450134500
59202502071916000134501345013450134500
60202502071915000134501345013450134500
61202502071914000134501345013450134500
62202502071913000134501345013450134500
63202502071912000134501345013450134500
64202502071911000134501345013450134500
65202502071910000134501345013450134500
66202502071909000134501345013450134500
67202502071908000134501345013450134500
68202502071907000134501345013450134500
69202502071906000134501345013450134500
70202502071905000134501345013450134500
71202502071904000134501345013450134500
72202502071903000134501345013450134500
73202502071902000134501345013450134500
74202502071901000134501345013450134500
75202502071900000134501345013450134500
76202502071859000134501345013450134500
77202502071858000134501345013450134500
78202502071857000134501345013450134500
79202502071856000134501345013450134500
80202502071855000134501345013450134500
81202502071854000134501345013450134500
82202502071853000134501345013450134500
83202502071852000134501345013450134500
84202502071851000134501345013450134500
85202502071850000134501345013450134500
86202502071849000134501345013450134500
87202502071848000134501345013450134500
88202502071847000134501345013450134500
89202502071846000134501345013450134500
90202502071845000134501345013450134500
91202502071844000134501345013450134500
92202502071843000134501345013450134500
93202502071842000134501345013450134500
94202502071841000134501345013450134500
95202502071840000134501345013450134500
96202502071839000134501345013450134500
97202502071838000134501345013450134500
98202502071837000134501345013450134500
99202502071836000134501345013450134500
100202502071835000134501345013450134500
101202502071834000134501345013450134500
102202502071833000134501345013450134500
103202502071832000134501345013450134500
104202502071831000134501345013450134500
105202502071830000134501345013450134500
106202502071829000134501345013450134500
107202502071828000134501345013450134500
108202502071827000134501345013450134500
109202502071826000134501345013450134500
110202502071825000134501345013450134500
111202502071824000134501345013450134500
112202502071823000134501345013450134500
113202502071822000134501345013450134500
114202502071821000134501345013450134500
115202502071820000134501345013450134500
116202502071819000134501345013450134500
117202502071818000134501345013450134500
118202502071817000134501345013450134500
119202502071816000134501345013450134500
120202502071815000134501345013450134500
121202502071814000134501345013450134500
122202502071813000134501345013450134500
123202502071812000134501345013450134500
124202502071811000134501345013450134500
125202502071810000134501345013450134500
126202502071809000134501345013450134500
127202502071808000134501345013450134500
128202502071807000134501345013450134500
129202502071806000134501345013450134500
130202502071805000134501345013450134500
131202502071804000134501345013450134500
132202502071803000134501345013450134500
133202502071802000134501345013450134500
134202502071801000134501345013450134500
135202502071800000134501345013450134500
136202502071759000134501345013450134500
137202502071758000134501345013450134500
138202502071757000134501345013450134500
139202502071756000134501345013450134500
140202502071755000134501345013450134500
141202502071754000134501345013450134500
142202502071753000134501345013450134500
143202502071752000134501345013450134500
144202502071751000134501345013450134500
145202502071750000134501345013450134500
146202502071749000134501345013450134500
147202502071748000134501345013450134500
148202502071747000134501345013450134500
149202502071746000134501345013450134500
150202502071745000134501345013450134500
151202502071744000134501345013450134500
152202502071743000134501345013450134500
153202502071742000134501345013450134500
154202502071741000134501345013450134500
155202502071740000134501345013450134500
156202502071739000134501345013450134500
157202502071738000134501345013450134500
158202502071737000134501345013450134500
159202502071736000134501345013450134500
160202502071735000134501345013450134500
161202502071734000134501345013450134500
162202502071733000134501345013450134500
163202502071732000134501345013450134500
164202502071731000134501345013450134500
165202502071730000134501345013450134500
166202502071729000134501345013450134500
167202502071728000134501345013450134500
168202502071727000134501345013450134500
169202502071726000134501345013450134500
170202502071725000134501345013450134500
171202502071724000134501345013450134500
172202502071723000134501345013450134500
173202502071722000134501345013450134500
174202502071721000134501345013450134500
175202502071720000134501345013450134500
176202502071719000134501345013450134500
177202502071718000134501345013450134500
178202502071717000134501345013450134500
179202502071716000134501345013450134500
180202502071715000134501345013450134500
181202502071714000134501345013450134500
182202502071713000134501345013450134500
183202502071712000134501345013450134500
184202502071711000134501345013450134500
185202502071710000134501345013450134500
186202502071709000134501345013450134500
187202502071708000134501345013450134500
188202502071707000134501345013450134500
189202502071706000134501345013450134500
190202502071705000134501345013450134500
191202502071704000134501345013450134500
192202502071703000134501345013450134500
193202502071702000134501345013450134500
194202502071701000134501345013450134500
195202502071700000134501345013450134500
196202502071659000134501345013450134500
197202502071658000134501345013450134500
198202502071657000134501345013450134500
199202502071656000134501345013450134500
200202502071655000134501345013450134500
201202502071654000134501345013450134500
202202502071653000134501345013450134500
203202502071652000134501345013450134500
204202502071651000134501345013450134500
205202502071650000134501345013450134500
206202502071649000134501345013450134500
207202502071648000134501345013450134500
208202502071647000134501345013450134500
209202502071646000134501345013450134500
210202502071645000134501345013450134500
211202502071644000134501345013450134500
212202502071643000134501345013450134500
213202502071642000134501345013450134500
214202502071641000134501345013450134500
215202502071640000134501345013450134500
216202502071639000134501345013450134500
217202502071638000134501345013450134500
218202502071637000134501345013450134500
219202502071636000134501345013450134500
220202502071635000134501345013450134500
221202502071634000134501345013450134500
222202502071633000134501345013450134500
223202502071632000134501345013450134500
224202502071631000134501345013450134500
225202502071630000134501345013450134500
226202502071629000134501345013450134500
227202502071628000134501345013450134500
228202502071627000134501345013450134500
229202502071626000134501345013450134500
230202502071625000134501345013450134500
231202502071624000134501345013450134500
232202502071623000134501345013450134500
233202502071622000134501345013450134500
234202502071621000134501345013450134500
235202502071620000134501345013450134500
236202502071619000134501345013450134500
237202502071618000134501345013450134500
238202502071617000134501345013450134500
239202502071616000134501345013450134500
240202502071615000134501345013450134500
241202502071614000134501345013450134500
242202502071613000134501345013450134500
243202502071612000134501345013450134500
244202502071611000134501345013450134500
245202502071610000134501345013450134500
246202502071609000134501345013450134500
247202502071608000134501345013450134500
248202502071607000134501345013450134500
249202502071606000134501345013450134500
250202502071605000134501345013450134500
251202502071604000134501345013450134500
252202502071603000134501345013450134500
253202502071602000134501345013450134500
254202502071601000134501345013450134500
255202502071600000134501345013450134500
256202502071559000134501345013450134500
257202502071558000134501345013450134500
258202502071557000134501345013450134500
259202502071556000134501345013450134500
260202502071555000134501345013450134500
261202502071554000134501345013450134500
262202502071553000134501345013450134500
263202502071552000134501345013450134500
264202502071551000134501345013450134500
265202502071550000134501345013450134500
266202502071549000134501345013450134500
267202502071548000134501345013450134500
268202502071547000134501345013450134500
269202502071546000134501345013450134500
270202502071545000134501345013450134500
271202502071544000134501345013450134500
272202502071543000134501345013450134500
273202502071542000134501345013450134500
274202502071541000134501345013450134500
275202502071540000134501345013450134500
276202502071539000134501345013450134500
277202502071538000134501345013450134500
278202502071537000134501345013450134500
279202502071536000134501345013450134500
280202502071535000134501345013450134500
281202502071534000134501345013450134500
282202502071533000134501345013450134500
283202502071532000134501345013450134500
284202502071531000134501345013450134500
285202502071530000134501345013450134500
286202502071529000134501345013450134500
287202502071528000134501345013450134500
288202502071527000134501345013450134500
289202502071526000134501345013450134500
290202502071525000134501345013450134500
291202502071524000134501345013450134500
292202502071523000134501345013450134500
293202502071522000134501345013450134500
294202502071521000134501345013450134500
295202502071520000134501345013450134500
296202502071519000134501345013450134500
297202502071518000134501345013450134500
298202502071517000134501345013450134500
299202502071516000134501345013450134500
300202502071515000134501345013450134500
301202502071514000134501345013450134500
302202502071513000134501345013450134500
303202502071512000134501345013450134500
304202502071511000134501345013450134500
305202502071510000134501345013450134500
306202502071509000134501345013450134500
307202502071508000134501345013450134500
308202502071507000134501345013450134500
309202502071506000134501345013450134500
310202502071505000134501345013450134500
311202502071504000134501345013450134500
312202502071503000134501345013450134500
313202502071502000134501345013450134500
314202502071501000134501345013450134500
315202502071500000134501345013450134500
316202502071459000134501345013450134500
317202502071458000134501345013450134500
318202502071457000134501345013450134500
319202502071456000134501345013450134500
320202502071455000134501345013450134500
321202502071454000134501345013450134500
322202502071453000134501345013450134500
323202502071452000134501345013450134500
324202502071451000134501345013450134500
325202502071450000134501345013450134500
326202502071449000134501345013450134500
327202502071448000134501345013450134500
328202502071447000134501345013450134500
329202502071446000134501345013450134500
330202502071445000134501345013450134500
331202502071444000134501345013450134500
332202502071443000134501345013450134500
333202502071442000134501345013450134500
334202502071441000134501345013450134500
335202502071440000134501345013450134500
336202502071439000134501345013450134500
337202502071438000134501345013450134500
338202502071437000134501345013450134500
339202502071436000134501345013450134500
340202502071435000134501345013450134500
341202502071434000134501345013450134500
342202502071433000134501345013450134500
343202502071432000134501345013450134500
344202502071431000134501345013450134500
345202502071430000134501345013450134500
346202502071429000134501345013450134500
347202502071428000134501345013450134500
348202502071427000134501345013450134500
349202502071426000134501345013450134500
350202502071425000134501345013450134500
351202502071424000134501345013450134500
352202502071423000134501345013450134500
353202502071422000134501345013450134500
354202502071421000134501345013450134500
355202502071420000134501345013450134500
356202502071419000134501345013450134500
357202502071418000134501345013450134500
358202502071417000134501345013450134500
359202502071416000134501345013450134500
360202502071415000134501345013450134500
361202502071414000134501345013450134500
362202502071413000134501345013450134500
363202502071412000134501345013450134500
364202502071411000134501345013450134500
365202502071410000134501345013450134500
366202502071409000134501345013450134500
367202502071408000134501345013450134500
368202502071407000134501345013450134500
369202502071406000134501345013450134500
370202502071405000134501345013450134500
371202502071404000134501345013450134500
372202502071403000134501345013450134500
373202502071402000134501345013450134500
374202502071401000134501345013450134500
375202502071400000134501345013450134500
376202502071359000134501345013450134500
377202502071358000134501345013450134500
378202502071357000134501345013450134500
379202502071356000134501345013450134500
380202502071355000134501345013450134500
381202502071354000134501345013450134500
382202502071353000134501345013450134500
383202502071352000134501345013450134500
384202502071351000134501345013450134500
385202502071350000134501345013450134500
386202502071349000134501345013450134500
387202502071348000134501345013450134500
388202502071347000134501345013450134500
389202502071346000134501345013450134500
390202502071345000134501345013450134500
391202502071344000134501345013450134500
392202502071343000134501345013450134500
393202502071342000134501345013450134500
394202502071341000134501345013450134500
395202502071340000134501345013450134500
396202502071339000134501345013450134500
397202502071338000134501345013450134500
398202502071337000134501345013450134500
399202502071336000134501345013450134500
400202502071335000134501345013450134500
401202502071334000134501345013450134500
402202502071333000134501345013450134500
403202502071332000134501345013450134500
404202502071331000134501345013450134500
405202502071330000134501345013450134500
406202502071329000134501345013450134500
407202502071328000134501345013450134500
408202502071327000134501345013450134500
409202502071326000134501345013450134500
410202502071325000134501345013450134500
411202502071324000134501345013450134500
412202502071323000134501345013450134500
413202502071322000134501345013450134500
414202502071321000134501345013450134500
415202502071320000134501345013450134500
416202502071319000134501345013450134500
417202502071318000134501345013450134500
418202502071317000134501345013450134500
419202502071316000134501345013450134500
420202502071315000134501345013450134500
421202502071314000134501345013450134500
422202502071313000134501345013450134500
423202502071312000134501345013450134500
424202502071311000134501345013450134500
425202502071310000134501345013450134500
426202502071309000134501345013450134500
427202502071308000134501345013450134500
428202502071307000134501345013450134500
429202502071306000134501345013450134500
430202502071305000134501345013450134500
431202502071304000134501345013450134500
432202502071303000134501345013450134500
433202502071302000134501345013450134500
434202502071301000134501345013450134500
435202502071300000134501345013450134500
436202502071259000134501345013450134500
437202502071258000134501345013450134500
438202502071257000134501345013450134500
439202502071256000134501345013450134500
440202502071255000134501345013450134500
441202502071254000134501345013450134500
442202502071253000134501345013450134500
443202502071252000134501345013450134500
444202502071251000134501345013450134500
445202502071250000134501345013450134500
446202502071249000134501345013450134500
447202502071248000134501345013450134500
448202502071247000134501345013450134500
449202502071246000134501345013450134500
450202502071245000134501345013450134500
451202502071244000134501345013450134500
452202502071243000134501345013450134500
453202502071242000134501345013450134500
454202502071241000134501345013450134500
455202502071240000134501345013450134500
456202502071239000134501345013450134500
457202502071238000134501345013450134500
458202502071237000134501345013450134500
459202502071236000134501345013450134500
460202502071235000134501345013450134500
461202502071234000134501345013450134500
462202502071233000134501345013450134500
463202502071232000134501345013450134500
464202502071231000134501345013450134500
465202502071230000134501345013450134500
466202502071229000134501345013450134500
467202502071228000134501345013450134500
468202502071227000134501345013450134500
469202502071226000134501345013450134500
470202502071225000134501345013450134500
471202502071224000134501345013450134500
472202502071223000134501345013450134500
473202502071222000134501345013450134500
474202502071221000134501345013450134500
475202502071220000134501345013450134500
476202502071219000134501345013450134500
477202502071218000134501345013450134500
478202502071217000134501345013450134500
479202502071216000134501345013450134500
480202502071215000134501345013450134500
481202502071214000134501345013450134500
482202502071213000134501345013450134500
483202502071212000134501345013450134500
484202502071211000134501345013450134500
485202502071210000134501345013450134500
486202502071209000134501345013450134500
487202502071208000134501345013450134500
488202502071207000134501345013450134500
489202502071206000134501345013450134500
490202502071205000134501345013450134500
491202502071204000134501345013450134500
492202502071203000134501345013450134500
493202502071202000134501345013450134500
494202502071201000134501345013450134500
495202502071200000134501345013450134500
496202502071159000134501345013450134500
497202502071158000134501345013450134500
498202502071157000134501345013450134500
499202502071156000134501345013450134500
500202502071155000134501345013450134500
501202502071154000134501345013450134500
502202502071153000134501345013450134500
503202502071152000134501345013450134500
504202502071151000134501345013450134500
505202502071150000134501345013450134500
506202502071149000134501345013450134500
507202502071148000134501345013450134500
508202502071147000134501345013450134500
509202502071146000134501345013450134500
510202502071145000134501345013450134500
511202502071144000134501345013450134500
512202502071143000134501345013450134500
513202502071142000134501345013450134500
514202502071141000134501345013450134500
515202502071140000134501345013450134500
516202502071139000134501345013450134500
517202502071138000134501345013450134500
518202502071137000134501345013450134500
519202502071136000134501345013450134500
520202502071135000134501345013450134500
521202502071134000134501345013450134500
522202502071133000134501345013450134500
523202502071132000134501345013450134500
524202502071131000134501345013450134500
525202502071130000134501345013450134500
526202502071129000134501345013450134500
527202502071128000134501345013450134500
528202502071127000134501345013450134500
529202502071126000134501345013450134500
530202502071125000134501345013450134500
531202502071124000134501345013450134500
532202502071123000134501345013450134500
533202502071122000134501345013450134500
534202502071121000134501345013450134500
535202502071120000134501345013450134500
536202502071119000134501345013450134500
537202502071118000134501345013450134500
538202502071117000134501345013450134500
539202502071116000134501345013450134500
540202502071115000134501345013450134500
541202502071114000134501345013450134500
542202502071113000134501345013450134500
543202502071112000134501345013450134500
544202502071111000134501345013450134500
545202502071110000134501345013450134500
546202502071109000134501345013450134500
547202502071108000134501345013450134500
548202502071107000134501345013450134500
549202502071106000134501345013450134500
550202502071105000134501345013450134500
551202502071104000134501345013450134500
552202502071103000134501345013450134500
553202502071102000134501345013450134500
554202502071101000134501345013450134500
555202502071100000134501345013450134500
556202502071059000134501345013450134500
557202502071058000134501345013450134500
558202502071057000134501345013450134500
559202502071056000134501345013450134500
560202502071055000134501345013450134500
561202502071054000134501345013450134500
562202502071053000134501345013450134500
563202502071052000134501345013450134500
564202502071051000134501345013450134500
565202502071050000134501345013450134500
566202502071049000134501345013450134500
567202502071048000134501345013450134500
568202502071047000134501345013450134500
569202502071046000134501345013450134500
570202502071045000134501345013450134500
571202502071044000134501345013450134500
572202502071043000134501345013450134500
573202502071042000134501345013450134500
574202502071041000134501345013450134500
575202502071040000134501345013450134500
576202502071039000134501345013450134500
577202502071038000134501345013450134500
578202502071037000134501345013450134500
579202502071036000134501345013450134500
580202502071035000134501345013450134500
581202502071034000134501345013450134500
582202502071033000134501345013450134500
583202502071032000134501345013450134500
584202502071031000134501345013450134500
585202502071030000134501345013450134500
586202502071029000134501345013450134500
587202502071028000134501345013450134500
588202502071027000134501345013450134500
589202502071026000134501345013450134500
590202502071025000134501345013450134500
591202502071024000134501345013450134500
592202502071023000134501345013450134500
593202502071022000134501345013450134500
594202502071021000134501345013450134500
595202502071020000134501345013450134500
596202502071019000134501345013450134500
597202502071018000134501345013450134500
598202502071017000134501345013450134500
599202502071016000134501345013450134500
600202502071015000134501345013450134500
601202502071014000134501345013450134500
602202502071013000134501345013450134500
603202502071012000134501345013450134500
604202502071011000134501345013450134500
605202502071010000134501345013450134500
606202502071009000134501345013450134500
607202502071008000134501345013450134500
608202502071007000134501345013450134500
609202502071006000134501345013450134500
610202502071005000134501345013450134500
611202502071004000134501345013450134500
612202502071003000134501345013450134500
613202502071002000134501345013450134500
614202502071001000134501345013450134500
615202502071000000134501345013450134500
616202502070959000134501345013450134500
617202502070958000134501345013450134500
618202502070957000134501345013450134500
619202502070956000134501345013450134500
620202502070955000134501345013450134500
621202502070954000134501345013450134500
622202502070953000134501345013450134500
623202502070952000134501345013450134500
624202502070951000134501345013450134500
625202502070950000134501345013450134500
626202502070949000134501345013450134500
627202502070948000134501345013450134500
628202502070947000134501345013450134500
629202502070946000134501345013450134500
630202502070945000134501345013450134500
631202502070944000134501345013450134500
632202502070943000134501345013450134500
633202502070942000134501345013450134500
634202502070941000134501345013450134500
635202502070940000134501345013450134500
636202502070939000134501345013450134500
637202502070938000134501345013450134500
638202502070937000134501345013450134500
639202502070936000134501345013450134500
640202502070935000134501345013450134500
641202502070934000134501345013450134500
642202502070933000134501345013450134500
643202502070932000134501345013450134500
644202502070931000134501345013450134500
645202502070930000134501345013450134500
646202502070929000134501345013450134500
647202502070928000134501345013450134500
648202502070927000134501345013450134500
649202502070926000134501345013450134500
650202502070925000134501345013450134500
651202502070924000134501345013450134500
652202502070923000134501345013450134500
653202502070922000134501345013450134500
654202502070921000134501345013450134500
655202502070920000134501345013450134500
656202502070919000134501345013450134500
657202502070918000134501345013450134500
658202502070917000134501345013450134500
659202502070916000134501345013450134500
660202502070915000134501345013450134500
661202502070914000134501345013450134500
662202502070913000134501345013450134500
663202502070912000134501345013450134500
664202502070911000134501345013450134500
665202502070910000134501345013450134500
666202502070909000134501345013450134500
667202502070908000134501345013450134500
668202502070907000134501345013450134500
669202502070906000134501345013450134500
670202502070905000134501345013450134500
671202502070904000134501345013450134500
672202502070903000134501345013450134500
673202502070902000134501345013450134500
674202502070901000134501345013450134500
675202502070900000134501345013450134500