Files
KissMeData/102280/min/candle-20250307.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202503072015000134501345013450134500
3202503072014000134501345013450134500
4202503072013000134501345013450134500
5202503072012000134501345013450134500
6202503072011000134501345013450134500
7202503072010000134501345013450134500
8202503072009000134501345013450134500
9202503072008000134501345013450134500
10202503072007000134501345013450134500
11202503072006000134501345013450134500
12202503072005000134501345013450134500
13202503072004000134501345013450134500
14202503072003000134501345013450134500
15202503072002000134501345013450134500
16202503072001000134501345013450134500
17202503072000000134501345013450134500
18202503071959000134501345013450134500
19202503071958000134501345013450134500
20202503071957000134501345013450134500
21202503071956000134501345013450134500
22202503071955000134501345013450134500
23202503071954000134501345013450134500
24202503071953000134501345013450134500
25202503071952000134501345013450134500
26202503071951000134501345013450134500
27202503071950000134501345013450134500
28202503071949000134501345013450134500
29202503071948000134501345013450134500
30202503071947000134501345013450134500
31202503071946000134501345013450134500
32202503071945000134501345013450134500
33202503071944000134501345013450134500
34202503071943000134501345013450134500
35202503071942000134501345013450134500
36202503071941000134501345013450134500
37202503071940000134501345013450134500
38202503071939000134501345013450134500
39202503071938000134501345013450134500
40202503071937000134501345013450134500
41202503071936000134501345013450134500
42202503071935000134501345013450134500
43202503071934000134501345013450134500
44202503071933000134501345013450134500
45202503071932000134501345013450134500
46202503071931000134501345013450134500
47202503071930000134501345013450134500
48202503071929000134501345013450134500
49202503071928000134501345013450134500
50202503071927000134501345013450134500
51202503071926000134501345013450134500
52202503071925000134501345013450134500
53202503071924000134501345013450134500
54202503071923000134501345013450134500
55202503071922000134501345013450134500
56202503071921000134501345013450134500
57202503071920000134501345013450134500
58202503071919000134501345013450134500
59202503071918000134501345013450134500
60202503071917000134501345013450134500
61202503071916000134501345013450134500
62202503071915000134501345013450134500
63202503071914000134501345013450134500
64202503071913000134501345013450134500
65202503071912000134501345013450134500
66202503071911000134501345013450134500
67202503071910000134501345013450134500
68202503071909000134501345013450134500
69202503071908000134501345013450134500
70202503071907000134501345013450134500
71202503071906000134501345013450134500
72202503071905000134501345013450134500
73202503071904000134501345013450134500
74202503071903000134501345013450134500
75202503071902000134501345013450134500
76202503071901000134501345013450134500
77202503071900000134501345013450134500
78202503071859000134501345013450134500
79202503071858000134501345013450134500
80202503071857000134501345013450134500
81202503071856000134501345013450134500
82202503071855000134501345013450134500
83202503071854000134501345013450134500
84202503071853000134501345013450134500
85202503071852000134501345013450134500
86202503071851000134501345013450134500
87202503071850000134501345013450134500
88202503071849000134501345013450134500
89202503071848000134501345013450134500
90202503071847000134501345013450134500
91202503071846000134501345013450134500
92202503071845000134501345013450134500
93202503071844000134501345013450134500
94202503071843000134501345013450134500
95202503071842000134501345013450134500
96202503071841000134501345013450134500
97202503071840000134501345013450134500
98202503071839000134501345013450134500
99202503071838000134501345013450134500
100202503071837000134501345013450134500
101202503071836000134501345013450134500
102202503071835000134501345013450134500
103202503071834000134501345013450134500
104202503071833000134501345013450134500
105202503071832000134501345013450134500
106202503071831000134501345013450134500
107202503071830000134501345013450134500
108202503071829000134501345013450134500
109202503071828000134501345013450134500
110202503071827000134501345013450134500
111202503071826000134501345013450134500
112202503071825000134501345013450134500
113202503071824000134501345013450134500
114202503071823000134501345013450134500
115202503071822000134501345013450134500
116202503071821000134501345013450134500
117202503071820000134501345013450134500
118202503071819000134501345013450134500
119202503071818000134501345013450134500
120202503071817000134501345013450134500
121202503071816000134501345013450134500
122202503071815000134501345013450134500
123202503071814000134501345013450134500
124202503071813000134501345013450134500
125202503071812000134501345013450134500
126202503071811000134501345013450134500
127202503071810000134501345013450134500
128202503071809000134501345013450134500
129202503071808000134501345013450134500
130202503071807000134501345013450134500
131202503071806000134501345013450134500
132202503071805000134501345013450134500
133202503071804000134501345013450134500
134202503071803000134501345013450134500
135202503071802000134501345013450134500
136202503071801000134501345013450134500
137202503071800000134501345013450134500
138202503071759000134501345013450134500
139202503071758000134501345013450134500
140202503071757000134501345013450134500
141202503071756000134501345013450134500
142202503071755000134501345013450134500
143202503071754000134501345013450134500
144202503071753000134501345013450134500
145202503071752000134501345013450134500
146202503071751000134501345013450134500
147202503071750000134501345013450134500
148202503071749000134501345013450134500
149202503071748000134501345013450134500
150202503071747000134501345013450134500
151202503071746000134501345013450134500
152202503071745000134501345013450134500
153202503071744000134501345013450134500
154202503071743000134501345013450134500
155202503071742000134501345013450134500
156202503071741000134501345013450134500
157202503071740000134501345013450134500
158202503071739000134501345013450134500
159202503071738000134501345013450134500
160202503071737000134501345013450134500
161202503071736000134501345013450134500
162202503071735000134501345013450134500
163202503071734000134501345013450134500
164202503071733000134501345013450134500
165202503071732000134501345013450134500
166202503071731000134501345013450134500
167202503071730000134501345013450134500
168202503071729000134501345013450134500
169202503071728000134501345013450134500
170202503071727000134501345013450134500
171202503071726000134501345013450134500
172202503071725000134501345013450134500
173202503071724000134501345013450134500
174202503071723000134501345013450134500
175202503071722000134501345013450134500
176202503071721000134501345013450134500
177202503071720000134501345013450134500
178202503071719000134501345013450134500
179202503071718000134501345013450134500
180202503071717000134501345013450134500
181202503071716000134501345013450134500
182202503071715000134501345013450134500
183202503071714000134501345013450134500
184202503071713000134501345013450134500
185202503071712000134501345013450134500
186202503071711000134501345013450134500
187202503071710000134501345013450134500
188202503071709000134501345013450134500
189202503071708000134501345013450134500
190202503071707000134501345013450134500
191202503071706000134501345013450134500
192202503071705000134501345013450134500
193202503071704000134501345013450134500
194202503071703000134501345013450134500
195202503071702000134501345013450134500
196202503071701000134501345013450134500
197202503071700000134501345013450134500
198202503071659000134501345013450134500
199202503071658000134501345013450134500
200202503071657000134501345013450134500
201202503071656000134501345013450134500
202202503071655000134501345013450134500
203202503071654000134501345013450134500
204202503071653000134501345013450134500
205202503071652000134501345013450134500
206202503071651000134501345013450134500
207202503071650000134501345013450134500
208202503071649000134501345013450134500
209202503071648000134501345013450134500
210202503071647000134501345013450134500
211202503071646000134501345013450134500
212202503071645000134501345013450134500
213202503071644000134501345013450134500
214202503071643000134501345013450134500
215202503071642000134501345013450134500
216202503071641000134501345013450134500
217202503071640000134501345013450134500
218202503071639000134501345013450134500
219202503071638000134501345013450134500
220202503071637000134501345013450134500
221202503071636000134501345013450134500
222202503071635000134501345013450134500
223202503071634000134501345013450134500
224202503071633000134501345013450134500
225202503071632000134501345013450134500
226202503071631000134501345013450134500
227202503071630000134501345013450134500
228202503071629000134501345013450134500
229202503071628000134501345013450134500
230202503071627000134501345013450134500
231202503071626000134501345013450134500
232202503071625000134501345013450134500
233202503071624000134501345013450134500
234202503071623000134501345013450134500
235202503071622000134501345013450134500
236202503071621000134501345013450134500
237202503071620000134501345013450134500
238202503071619000134501345013450134500
239202503071618000134501345013450134500
240202503071617000134501345013450134500
241202503071616000134501345013450134500
242202503071615000134501345013450134500
243202503071614000134501345013450134500
244202503071613000134501345013450134500
245202503071612000134501345013450134500
246202503071611000134501345013450134500
247202503071610000134501345013450134500
248202503071609000134501345013450134500
249202503071608000134501345013450134500
250202503071607000134501345013450134500
251202503071606000134501345013450134500
252202503071605000134501345013450134500
253202503071604000134501345013450134500
254202503071603000134501345013450134500
255202503071602000134501345013450134500
256202503071601000134501345013450134500
257202503071600000134501345013450134500
258202503071559000134501345013450134500
259202503071558000134501345013450134500
260202503071557000134501345013450134500
261202503071556000134501345013450134500
262202503071555000134501345013450134500
263202503071554000134501345013450134500
264202503071553000134501345013450134500
265202503071552000134501345013450134500
266202503071551000134501345013450134500
267202503071550000134501345013450134500
268202503071549000134501345013450134500
269202503071548000134501345013450134500
270202503071547000134501345013450134500
271202503071546000134501345013450134500
272202503071545000134501345013450134500
273202503071544000134501345013450134500
274202503071543000134501345013450134500
275202503071542000134501345013450134500
276202503071541000134501345013450134500
277202503071540000134501345013450134500
278202503071539000134501345013450134500
279202503071538000134501345013450134500
280202503071537000134501345013450134500
281202503071536000134501345013450134500
282202503071535000134501345013450134500
283202503071534000134501345013450134500
284202503071533000134501345013450134500
285202503071532000134501345013450134500
286202503071531000134501345013450134500
287202503071530000134501345013450134500
288202503071529000134501345013450134500
289202503071528000134501345013450134500
290202503071527000134501345013450134500
291202503071526000134501345013450134500
292202503071525000134501345013450134500
293202503071524000134501345013450134500
294202503071523000134501345013450134500
295202503071522000134501345013450134500
296202503071521000134501345013450134500
297202503071520000134501345013450134500
298202503071519000134501345013450134500
299202503071518000134501345013450134500
300202503071517000134501345013450134500
301202503071516000134501345013450134500
302202503071515000134501345013450134500
303202503071514000134501345013450134500
304202503071513000134501345013450134500
305202503071512000134501345013450134500
306202503071511000134501345013450134500
307202503071510000134501345013450134500
308202503071509000134501345013450134500
309202503071508000134501345013450134500
310202503071507000134501345013450134500
311202503071506000134501345013450134500
312202503071505000134501345013450134500
313202503071504000134501345013450134500
314202503071503000134501345013450134500
315202503071502000134501345013450134500
316202503071501000134501345013450134500
317202503071500000134501345013450134500
318202503071459000134501345013450134500
319202503071458000134501345013450134500
320202503071457000134501345013450134500
321202503071456000134501345013450134500
322202503071455000134501345013450134500
323202503071454000134501345013450134500
324202503071453000134501345013450134500
325202503071452000134501345013450134500
326202503071451000134501345013450134500
327202503071450000134501345013450134500
328202503071449000134501345013450134500
329202503071448000134501345013450134500
330202503071447000134501345013450134500
331202503071446000134501345013450134500
332202503071445000134501345013450134500
333202503071444000134501345013450134500
334202503071443000134501345013450134500
335202503071442000134501345013450134500
336202503071441000134501345013450134500
337202503071440000134501345013450134500
338202503071439000134501345013450134500
339202503071438000134501345013450134500
340202503071437000134501345013450134500
341202503071436000134501345013450134500
342202503071435000134501345013450134500
343202503071434000134501345013450134500
344202503071433000134501345013450134500
345202503071432000134501345013450134500
346202503071431000134501345013450134500
347202503071430000134501345013450134500
348202503071429000134501345013450134500
349202503071428000134501345013450134500
350202503071427000134501345013450134500
351202503071426000134501345013450134500
352202503071425000134501345013450134500
353202503071424000134501345013450134500
354202503071423000134501345013450134500
355202503071422000134501345013450134500
356202503071421000134501345013450134500
357202503071420000134501345013450134500
358202503071419000134501345013450134500
359202503071418000134501345013450134500
360202503071417000134501345013450134500
361202503071416000134501345013450134500
362202503071415000134501345013450134500
363202503071414000134501345013450134500
364202503071413000134501345013450134500
365202503071412000134501345013450134500
366202503071411000134501345013450134500
367202503071410000134501345013450134500
368202503071409000134501345013450134500
369202503071408000134501345013450134500
370202503071407000134501345013450134500
371202503071406000134501345013450134500
372202503071405000134501345013450134500
373202503071404000134501345013450134500
374202503071403000134501345013450134500
375202503071402000134501345013450134500
376202503071401000134501345013450134500
377202503071400000134501345013450134500
378202503071359000134501345013450134500
379202503071358000134501345013450134500
380202503071357000134501345013450134500
381202503071356000134501345013450134500
382202503071355000134501345013450134500
383202503071354000134501345013450134500
384202503071353000134501345013450134500
385202503071352000134501345013450134500
386202503071351000134501345013450134500
387202503071350000134501345013450134500
388202503071349000134501345013450134500
389202503071348000134501345013450134500
390202503071347000134501345013450134500
391202503071346000134501345013450134500
392202503071345000134501345013450134500
393202503071344000134501345013450134500
394202503071343000134501345013450134500
395202503071342000134501345013450134500
396202503071341000134501345013450134500
397202503071340000134501345013450134500
398202503071339000134501345013450134500
399202503071338000134501345013450134500
400202503071337000134501345013450134500
401202503071336000134501345013450134500
402202503071335000134501345013450134500
403202503071334000134501345013450134500
404202503071333000134501345013450134500
405202503071332000134501345013450134500
406202503071331000134501345013450134500
407202503071330000134501345013450134500
408202503071329000134501345013450134500
409202503071328000134501345013450134500
410202503071327000134501345013450134500
411202503071326000134501345013450134500
412202503071325000134501345013450134500
413202503071324000134501345013450134500
414202503071323000134501345013450134500
415202503071322000134501345013450134500
416202503071321000134501345013450134500
417202503071320000134501345013450134500
418202503071319000134501345013450134500
419202503071318000134501345013450134500
420202503071317000134501345013450134500
421202503071316000134501345013450134500
422202503071315000134501345013450134500
423202503071314000134501345013450134500
424202503071313000134501345013450134500
425202503071312000134501345013450134500
426202503071311000134501345013450134500
427202503071310000134501345013450134500
428202503071309000134501345013450134500
429202503071308000134501345013450134500
430202503071307000134501345013450134500
431202503071306000134501345013450134500
432202503071305000134501345013450134500
433202503071304000134501345013450134500
434202503071303000134501345013450134500
435202503071302000134501345013450134500
436202503071301000134501345013450134500
437202503071300000134501345013450134500
438202503071259000134501345013450134500
439202503071258000134501345013450134500
440202503071257000134501345013450134500
441202503071256000134501345013450134500
442202503071255000134501345013450134500
443202503071254000134501345013450134500
444202503071253000134501345013450134500
445202503071252000134501345013450134500
446202503071251000134501345013450134500
447202503071250000134501345013450134500
448202503071249000134501345013450134500
449202503071248000134501345013450134500
450202503071247000134501345013450134500
451202503071246000134501345013450134500
452202503071245000134501345013450134500
453202503071244000134501345013450134500
454202503071243000134501345013450134500
455202503071242000134501345013450134500
456202503071241000134501345013450134500
457202503071240000134501345013450134500
458202503071239000134501345013450134500
459202503071238000134501345013450134500
460202503071237000134501345013450134500
461202503071236000134501345013450134500
462202503071235000134501345013450134500
463202503071234000134501345013450134500
464202503071233000134501345013450134500
465202503071232000134501345013450134500
466202503071231000134501345013450134500
467202503071230000134501345013450134500
468202503071229000134501345013450134500
469202503071228000134501345013450134500
470202503071227000134501345013450134500
471202503071226000134501345013450134500
472202503071225000134501345013450134500
473202503071224000134501345013450134500
474202503071223000134501345013450134500
475202503071222000134501345013450134500
476202503071221000134501345013450134500
477202503071220000134501345013450134500
478202503071219000134501345013450134500
479202503071218000134501345013450134500
480202503071217000134501345013450134500
481202503071216000134501345013450134500
482202503071215000134501345013450134500
483202503071214000134501345013450134500
484202503071213000134501345013450134500
485202503071212000134501345013450134500
486202503071211000134501345013450134500
487202503071210000134501345013450134500
488202503071209000134501345013450134500
489202503071208000134501345013450134500
490202503071207000134501345013450134500
491202503071206000134501345013450134500
492202503071205000134501345013450134500
493202503071204000134501345013450134500
494202503071203000134501345013450134500
495202503071202000134501345013450134500
496202503071201000134501345013450134500
497202503071200000134501345013450134500
498202503071159000134501345013450134500
499202503071158000134501345013450134500
500202503071157000134501345013450134500
501202503071156000134501345013450134500
502202503071155000134501345013450134500
503202503071154000134501345013450134500
504202503071153000134501345013450134500
505202503071152000134501345013450134500
506202503071151000134501345013450134500
507202503071150000134501345013450134500
508202503071149000134501345013450134500
509202503071148000134501345013450134500
510202503071147000134501345013450134500
511202503071146000134501345013450134500
512202503071145000134501345013450134500
513202503071144000134501345013450134500
514202503071143000134501345013450134500
515202503071142000134501345013450134500
516202503071141000134501345013450134500
517202503071140000134501345013450134500
518202503071139000134501345013450134500
519202503071138000134501345013450134500
520202503071137000134501345013450134500
521202503071136000134501345013450134500
522202503071135000134501345013450134500
523202503071134000134501345013450134500
524202503071133000134501345013450134500
525202503071132000134501345013450134500
526202503071131000134501345013450134500
527202503071130000134501345013450134500
528202503071129000134501345013450134500
529202503071128000134501345013450134500
530202503071127000134501345013450134500
531202503071126000134501345013450134500
532202503071125000134501345013450134500
533202503071124000134501345013450134500
534202503071123000134501345013450134500
535202503071122000134501345013450134500
536202503071121000134501345013450134500
537202503071120000134501345013450134500
538202503071119000134501345013450134500
539202503071118000134501345013450134500
540202503071117000134501345013450134500
541202503071116000134501345013450134500
542202503071115000134501345013450134500
543202503071114000134501345013450134500
544202503071113000134501345013450134500
545202503071112000134501345013450134500
546202503071111000134501345013450134500
547202503071110000134501345013450134500
548202503071109000134501345013450134500
549202503071108000134501345013450134500
550202503071107000134501345013450134500
551202503071106000134501345013450134500
552202503071105000134501345013450134500
553202503071104000134501345013450134500
554202503071103000134501345013450134500
555202503071102000134501345013450134500
556202503071101000134501345013450134500
557202503071100000134501345013450134500
558202503071059000134501345013450134500
559202503071058000134501345013450134500
560202503071057000134501345013450134500
561202503071056000134501345013450134500
562202503071055000134501345013450134500
563202503071054000134501345013450134500
564202503071053000134501345013450134500
565202503071052000134501345013450134500
566202503071051000134501345013450134500
567202503071050000134501345013450134500
568202503071049000134501345013450134500
569202503071048000134501345013450134500
570202503071047000134501345013450134500
571202503071046000134501345013450134500
572202503071045000134501345013450134500
573202503071044000134501345013450134500
574202503071043000134501345013450134500
575202503071042000134501345013450134500
576202503071041000134501345013450134500
577202503071040000134501345013450134500
578202503071039000134501345013450134500
579202503071038000134501345013450134500
580202503071037000134501345013450134500
581202503071036000134501345013450134500
582202503071035000134501345013450134500
583202503071034000134501345013450134500
584202503071033000134501345013450134500
585202503071032000134501345013450134500
586202503071031000134501345013450134500
587202503071030000134501345013450134500
588202503071029000134501345013450134500
589202503071028000134501345013450134500
590202503071027000134501345013450134500
591202503071026000134501345013450134500
592202503071025000134501345013450134500
593202503071024000134501345013450134500
594202503071023000134501345013450134500
595202503071022000134501345013450134500
596202503071021000134501345013450134500
597202503071020000134501345013450134500
598202503071019000134501345013450134500
599202503071018000134501345013450134500
600202503071017000134501345013450134500
601202503071016000134501345013450134500
602202503071015000134501345013450134500
603202503071014000134501345013450134500
604202503071013000134501345013450134500
605202503071012000134501345013450134500
606202503071011000134501345013450134500
607202503071010000134501345013450134500
608202503071009000134501345013450134500
609202503071008000134501345013450134500
610202503071007000134501345013450134500
611202503071006000134501345013450134500
612202503071005000134501345013450134500
613202503071004000134501345013450134500
614202503071003000134501345013450134500
615202503071002000134501345013450134500
616202503071001000134501345013450134500
617202503071000000134501345013450134500
618202503070959000134501345013450134500
619202503070958000134501345013450134500
620202503070957000134501345013450134500
621202503070956000134501345013450134500
622202503070955000134501345013450134500
623202503070954000134501345013450134500
624202503070953000134501345013450134500
625202503070952000134501345013450134500
626202503070951000134501345013450134500
627202503070950000134501345013450134500
628202503070949000134501345013450134500
629202503070948000134501345013450134500
630202503070947000134501345013450134500
631202503070946000134501345013450134500
632202503070945000134501345013450134500
633202503070944000134501345013450134500
634202503070943000134501345013450134500
635202503070942000134501345013450134500
636202503070941000134501345013450134500
637202503070940000134501345013450134500
638202503070939000134501345013450134500
639202503070938000134501345013450134500
640202503070937000134501345013450134500
641202503070936000134501345013450134500
642202503070935000134501345013450134500
643202503070934000134501345013450134500
644202503070933000134501345013450134500
645202503070932000134501345013450134500
646202503070931000134501345013450134500
647202503070930000134501345013450134500
648202503070929000134501345013450134500
649202503070928000134501345013450134500
650202503070927000134501345013450134500
651202503070926000134501345013450134500
652202503070925000134501345013450134500
653202503070924000134501345013450134500
654202503070923000134501345013450134500
655202503070922000134501345013450134500
656202503070921000134501345013450134500
657202503070920000134501345013450134500
658202503070919000134501345013450134500
659202503070918000134501345013450134500
660202503070917000134501345013450134500
661202503070916000134501345013450134500
662202503070915000134501345013450134500
663202503070914000134501345013450134500
664202503070913000134501345013450134500
665202503070912000134501345013450134500
666202503070911000134501345013450134500
667202503070910000134501345013450134500
668202503070909000134501345013450134500
669202503070908000134501345013450134500
670202503070907000134501345013450134500
671202503070906000134501345013450134500
672202503070905000134501345013450134500
673202503070904000134501345013450134500
674202503070903000134501345013450134500
675202503070902000134501345013450134500
676202503070901000134501345013450134500
677202503070900000134501345013450134500