Files
KissMeData/102280/min/candle-20241127.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202411272018000134501345013450134500
3202411272017000134501345013450134500
4202411272016000134501345013450134500
5202411272015000134501345013450134500
6202411272014000134501345013450134500
7202411272013000134501345013450134500
8202411272012000134501345013450134500
9202411272011000134501345013450134500
10202411272010000134501345013450134500
11202411272009000134501345013450134500
12202411272008000134501345013450134500
13202411272007000134501345013450134500
14202411272006000134501345013450134500
15202411272005000134501345013450134500
16202411272004000134501345013450134500
17202411272003000134501345013450134500
18202411272002000134501345013450134500
19202411272001000134501345013450134500
20202411272000000134501345013450134500
21202411271959000134501345013450134500
22202411271958000134501345013450134500
23202411271957000134501345013450134500
24202411271956000134501345013450134500
25202411271955000134501345013450134500
26202411271954000134501345013450134500
27202411271953000134501345013450134500
28202411271952000134501345013450134500
29202411271951000134501345013450134500
30202411271950000134501345013450134500
31202411271949000134501345013450134500
32202411271948000134501345013450134500
33202411271947000134501345013450134500
34202411271946000134501345013450134500
35202411271945000134501345013450134500
36202411271944000134501345013450134500
37202411271943000134501345013450134500
38202411271942000134501345013450134500
39202411271941000134501345013450134500
40202411271940000134501345013450134500
41202411271939000134501345013450134500
42202411271938000134501345013450134500
43202411271937000134501345013450134500
44202411271936000134501345013450134500
45202411271935000134501345013450134500
46202411271934000134501345013450134500
47202411271933000134501345013450134500
48202411271932000134501345013450134500
49202411271931000134501345013450134500
50202411271930000134501345013450134500
51202411271929000134501345013450134500
52202411271928000134501345013450134500
53202411271927000134501345013450134500
54202411271926000134501345013450134500
55202411271925000134501345013450134500
56202411271924000134501345013450134500
57202411271923000134501345013450134500
58202411271922000134501345013450134500
59202411271921000134501345013450134500
60202411271920000134501345013450134500
61202411271919000134501345013450134500
62202411271918000134501345013450134500
63202411271917000134501345013450134500
64202411271916000134501345013450134500
65202411271915000134501345013450134500
66202411271914000134501345013450134500
67202411271913000134501345013450134500
68202411271912000134501345013450134500
69202411271911000134501345013450134500
70202411271910000134501345013450134500
71202411271909000134501345013450134500
72202411271908000134501345013450134500
73202411271907000134501345013450134500
74202411271906000134501345013450134500
75202411271905000134501345013450134500
76202411271904000134501345013450134500
77202411271903000134501345013450134500
78202411271902000134501345013450134500
79202411271901000134501345013450134500
80202411271900000134501345013450134500
81202411271859000134501345013450134500
82202411271858000134501345013450134500
83202411271857000134501345013450134500
84202411271856000134501345013450134500
85202411271855000134501345013450134500
86202411271854000134501345013450134500
87202411271853000134501345013450134500
88202411271852000134501345013450134500
89202411271851000134501345013450134500
90202411271850000134501345013450134500
91202411271849000134501345013450134500
92202411271848000134501345013450134500
93202411271847000134501345013450134500
94202411271846000134501345013450134500
95202411271845000134501345013450134500
96202411271844000134501345013450134500
97202411271843000134501345013450134500
98202411271842000134501345013450134500
99202411271841000134501345013450134500
100202411271840000134501345013450134500
101202411271839000134501345013450134500
102202411271838000134501345013450134500
103202411271837000134501345013450134500
104202411271836000134501345013450134500
105202411271835000134501345013450134500
106202411271834000134501345013450134500
107202411271833000134501345013450134500
108202411271832000134501345013450134500
109202411271831000134501345013450134500
110202411271830000134501345013450134500
111202411271829000134501345013450134500
112202411271828000134501345013450134500
113202411271827000134501345013450134500
114202411271826000134501345013450134500
115202411271825000134501345013450134500
116202411271824000134501345013450134500
117202411271823000134501345013450134500
118202411271822000134501345013450134500
119202411271821000134501345013450134500
120202411271820000134501345013450134500
121202411271819000134501345013450134500
122202411271818000134501345013450134500
123202411271817000134501345013450134500
124202411271816000134501345013450134500
125202411271815000134501345013450134500
126202411271814000134501345013450134500
127202411271813000134501345013450134500
128202411271812000134501345013450134500
129202411271811000134501345013450134500
130202411271810000134501345013450134500
131202411271809000134501345013450134500
132202411271808000134501345013450134500
133202411271807000134501345013450134500
134202411271806000134501345013450134500
135202411271805000134501345013450134500
136202411271804000134501345013450134500
137202411271803000134501345013450134500
138202411271802000134501345013450134500
139202411271801000134501345013450134500
140202411271800000134501345013450134500
141202411271759000134501345013450134500
142202411271758000134501345013450134500
143202411271757000134501345013450134500
144202411271756000134501345013450134500
145202411271755000134501345013450134500
146202411271754000134501345013450134500
147202411271753000134501345013450134500
148202411271752000134501345013450134500
149202411271751000134501345013450134500
150202411271750000134501345013450134500
151202411271749000134501345013450134500
152202411271748000134501345013450134500
153202411271747000134501345013450134500
154202411271746000134501345013450134500
155202411271745000134501345013450134500
156202411271744000134501345013450134500
157202411271743000134501345013450134500
158202411271742000134501345013450134500
159202411271741000134501345013450134500
160202411271740000134501345013450134500
161202411271739000134501345013450134500
162202411271738000134501345013450134500
163202411271737000134501345013450134500
164202411271736000134501345013450134500
165202411271735000134501345013450134500
166202411271734000134501345013450134500
167202411271733000134501345013450134500
168202411271732000134501345013450134500
169202411271731000134501345013450134500
170202411271730000134501345013450134500
171202411271729000134501345013450134500
172202411271728000134501345013450134500
173202411271727000134501345013450134500
174202411271726000134501345013450134500
175202411271725000134501345013450134500
176202411271724000134501345013450134500
177202411271723000134501345013450134500
178202411271722000134501345013450134500
179202411271721000134501345013450134500
180202411271720000134501345013450134500
181202411271719000134501345013450134500
182202411271718000134501345013450134500
183202411271717000134501345013450134500
184202411271716000134501345013450134500
185202411271715000134501345013450134500
186202411271714000134501345013450134500
187202411271713000134501345013450134500
188202411271712000134501345013450134500
189202411271711000134501345013450134500
190202411271710000134501345013450134500
191202411271709000134501345013450134500
192202411271708000134501345013450134500
193202411271707000134501345013450134500
194202411271706000134501345013450134500
195202411271705000134501345013450134500
196202411271704000134501345013450134500
197202411271703000134501345013450134500
198202411271702000134501345013450134500
199202411271701000134501345013450134500
200202411271700000134501345013450134500
201202411271659000134501345013450134500
202202411271658000134501345013450134500
203202411271657000134501345013450134500
204202411271656000134501345013450134500
205202411271655000134501345013450134500
206202411271654000134501345013450134500
207202411271653000134501345013450134500
208202411271652000134501345013450134500
209202411271651000134501345013450134500
210202411271650000134501345013450134500
211202411271649000134501345013450134500
212202411271648000134501345013450134500
213202411271647000134501345013450134500
214202411271646000134501345013450134500
215202411271645000134501345013450134500
216202411271644000134501345013450134500
217202411271643000134501345013450134500
218202411271642000134501345013450134500
219202411271641000134501345013450134500
220202411271640000134501345013450134500
221202411271639000134501345013450134500
222202411271638000134501345013450134500
223202411271637000134501345013450134500
224202411271636000134501345013450134500
225202411271635000134501345013450134500
226202411271634000134501345013450134500
227202411271633000134501345013450134500
228202411271632000134501345013450134500
229202411271631000134501345013450134500
230202411271630000134501345013450134500
231202411271629000134501345013450134500
232202411271628000134501345013450134500
233202411271627000134501345013450134500
234202411271626000134501345013450134500
235202411271625000134501345013450134500
236202411271624000134501345013450134500
237202411271623000134501345013450134500
238202411271622000134501345013450134500
239202411271621000134501345013450134500
240202411271620000134501345013450134500
241202411271619000134501345013450134500
242202411271618000134501345013450134500
243202411271617000134501345013450134500
244202411271616000134501345013450134500
245202411271615000134501345013450134500
246202411271614000134501345013450134500
247202411271613000134501345013450134500
248202411271612000134501345013450134500
249202411271611000134501345013450134500
250202411271610000134501345013450134500
251202411271609000134501345013450134500
252202411271608000134501345013450134500
253202411271607000134501345013450134500
254202411271606000134501345013450134500
255202411271605000134501345013450134500
256202411271604000134501345013450134500
257202411271603000134501345013450134500
258202411271602000134501345013450134500
259202411271601000134501345013450134500
260202411271600000134501345013450134500
261202411271559000134501345013450134500
262202411271558000134501345013450134500
263202411271557000134501345013450134500
264202411271556000134501345013450134500
265202411271555000134501345013450134500
266202411271554000134501345013450134500
267202411271553000134501345013450134500
268202411271552000134501345013450134500
269202411271551000134501345013450134500
270202411271550000134501345013450134500
271202411271549000134501345013450134500
272202411271548000134501345013450134500
273202411271547000134501345013450134500
274202411271546000134501345013450134500
275202411271545000134501345013450134500
276202411271544000134501345013450134500
277202411271543000134501345013450134500
278202411271542000134501345013450134500
279202411271541000134501345013450134500
280202411271540000134501345013450134500
281202411271539000134501345013450134500
282202411271538000134501345013450134500
283202411271537000134501345013450134500
284202411271536000134501345013450134500
285202411271535000134501345013450134500
286202411271534000134501345013450134500
287202411271533000134501345013450134500
288202411271532000134501345013450134500
289202411271531000134501345013450134500
290202411271530000134501345013450134500
291202411271529000134501345013450134500
292202411271528000134501345013450134500
293202411271527000134501345013450134500
294202411271526000134501345013450134500
295202411271525000134501345013450134500
296202411271524000134501345013450134500
297202411271523000134501345013450134500
298202411271522000134501345013450134500
299202411271521000134501345013450134500
300202411271520000134501345013450134500
301202411271519000134501345013450134500
302202411271518000134501345013450134500
303202411271517000134501345013450134500
304202411271516000134501345013450134500
305202411271515000134501345013450134500
306202411271514000134501345013450134500
307202411271513000134501345013450134500
308202411271512000134501345013450134500
309202411271511000134501345013450134500
310202411271510000134501345013450134500
311202411271509000134501345013450134500
312202411271508000134501345013450134500
313202411271507000134501345013450134500
314202411271506000134501345013450134500
315202411271505000134501345013450134500
316202411271504000134501345013450134500
317202411271503000134501345013450134500
318202411271502000134501345013450134500
319202411271501000134501345013450134500
320202411271500000134501345013450134500
321202411271459000134501345013450134500
322202411271458000134501345013450134500
323202411271457000134501345013450134500
324202411271456000134501345013450134500
325202411271455000134501345013450134500
326202411271454000134501345013450134500
327202411271453000134501345013450134500
328202411271452000134501345013450134500
329202411271451000134501345013450134500
330202411271450000134501345013450134500
331202411271449000134501345013450134500
332202411271448000134501345013450134500
333202411271447000134501345013450134500
334202411271446000134501345013450134500
335202411271445000134501345013450134500
336202411271444000134501345013450134500
337202411271443000134501345013450134500
338202411271442000134501345013450134500
339202411271441000134501345013450134500
340202411271440000134501345013450134500
341202411271439000134501345013450134500
342202411271438000134501345013450134500
343202411271437000134501345013450134500
344202411271436000134501345013450134500
345202411271435000134501345013450134500
346202411271434000134501345013450134500
347202411271433000134501345013450134500
348202411271432000134501345013450134500
349202411271431000134501345013450134500
350202411271430000134501345013450134500
351202411271429000134501345013450134500
352202411271428000134501345013450134500
353202411271427000134501345013450134500
354202411271426000134501345013450134500
355202411271425000134501345013450134500
356202411271424000134501345013450134500
357202411271423000134501345013450134500
358202411271422000134501345013450134500
359202411271421000134501345013450134500
360202411271420000134501345013450134500
361202411271419000134501345013450134500
362202411271418000134501345013450134500
363202411271417000134501345013450134500
364202411271416000134501345013450134500
365202411271415000134501345013450134500
366202411271414000134501345013450134500
367202411271413000134501345013450134500
368202411271412000134501345013450134500
369202411271411000134501345013450134500
370202411271410000134501345013450134500
371202411271409000134501345013450134500
372202411271408000134501345013450134500
373202411271407000134501345013450134500
374202411271406000134501345013450134500
375202411271405000134501345013450134500
376202411271404000134501345013450134500
377202411271403000134501345013450134500
378202411271402000134501345013450134500
379202411271401000134501345013450134500
380202411271400000134501345013450134500
381202411271359000134501345013450134500
382202411271358000134501345013450134500
383202411271357000134501345013450134500
384202411271356000134501345013450134500
385202411271355000134501345013450134500
386202411271354000134501345013450134500
387202411271353000134501345013450134500
388202411271352000134501345013450134500
389202411271351000134501345013450134500
390202411271350000134501345013450134500
391202411271349000134501345013450134500
392202411271348000134501345013450134500
393202411271347000134501345013450134500
394202411271346000134501345013450134500
395202411271345000134501345013450134500
396202411271344000134501345013450134500
397202411271343000134501345013450134500
398202411271342000134501345013450134500
399202411271341000134501345013450134500
400202411271340000134501345013450134500
401202411271339000134501345013450134500
402202411271338000134501345013450134500
403202411271337000134501345013450134500
404202411271336000134501345013450134500
405202411271335000134501345013450134500
406202411271334000134501345013450134500
407202411271333000134501345013450134500
408202411271332000134501345013450134500
409202411271331000134501345013450134500
410202411271330000134501345013450134500
411202411271329000134501345013450134500
412202411271328000134501345013450134500
413202411271327000134501345013450134500
414202411271326000134501345013450134500
415202411271325000134501345013450134500
416202411271324000134501345013450134500
417202411271323000134501345013450134500
418202411271322000134501345013450134500
419202411271321000134501345013450134500
420202411271320000134501345013450134500
421202411271319000134501345013450134500
422202411271318000134501345013450134500
423202411271317000134501345013450134500
424202411271316000134501345013450134500
425202411271315000134501345013450134500
426202411271314000134501345013450134500
427202411271313000134501345013450134500
428202411271312000134501345013450134500
429202411271311000134501345013450134500
430202411271310000134501345013450134500
431202411271309000134501345013450134500
432202411271308000134501345013450134500
433202411271307000134501345013450134500
434202411271306000134501345013450134500
435202411271305000134501345013450134500
436202411271304000134501345013450134500
437202411271303000134501345013450134500
438202411271302000134501345013450134500
439202411271301000134501345013450134500
440202411271300000134501345013450134500
441202411271259000134501345013450134500
442202411271258000134501345013450134500
443202411271257000134501345013450134500
444202411271256000134501345013450134500
445202411271255000134501345013450134500
446202411271254000134501345013450134500
447202411271253000134501345013450134500
448202411271252000134501345013450134500
449202411271251000134501345013450134500
450202411271250000134501345013450134500
451202411271249000134501345013450134500
452202411271248000134501345013450134500
453202411271247000134501345013450134500
454202411271246000134501345013450134500
455202411271245000134501345013450134500
456202411271244000134501345013450134500
457202411271243000134501345013450134500
458202411271242000134501345013450134500
459202411271241000134501345013450134500
460202411271240000134501345013450134500
461202411271239000134501345013450134500
462202411271238000134501345013450134500
463202411271237000134501345013450134500
464202411271236000134501345013450134500
465202411271235000134501345013450134500
466202411271234000134501345013450134500
467202411271233000134501345013450134500
468202411271232000134501345013450134500
469202411271231000134501345013450134500
470202411271230000134501345013450134500
471202411271229000134501345013450134500
472202411271228000134501345013450134500
473202411271227000134501345013450134500
474202411271226000134501345013450134500
475202411271225000134501345013450134500
476202411271224000134501345013450134500
477202411271223000134501345013450134500
478202411271222000134501345013450134500
479202411271221000134501345013450134500
480202411271220000134501345013450134500
481202411271219000134501345013450134500
482202411271218000134501345013450134500
483202411271217000134501345013450134500
484202411271216000134501345013450134500
485202411271215000134501345013450134500
486202411271214000134501345013450134500
487202411271213000134501345013450134500
488202411271212000134501345013450134500
489202411271211000134501345013450134500
490202411271210000134501345013450134500
491202411271209000134501345013450134500
492202411271208000134501345013450134500
493202411271207000134501345013450134500
494202411271206000134501345013450134500
495202411271205000134501345013450134500
496202411271204000134501345013450134500
497202411271203000134501345013450134500
498202411271202000134501345013450134500
499202411271201000134501345013450134500
500202411271200000134501345013450134500
501202411271159000134501345013450134500
502202411271158000134501345013450134500
503202411271157000134501345013450134500
504202411271156000134501345013450134500
505202411271155000134501345013450134500
506202411271154000134501345013450134500
507202411271153000134501345013450134500
508202411271152000134501345013450134500
509202411271151000134501345013450134500
510202411271150000134501345013450134500
511202411271149000134501345013450134500
512202411271148000134501345013450134500
513202411271147000134501345013450134500
514202411271146000134501345013450134500
515202411271145000134501345013450134500
516202411271144000134501345013450134500
517202411271143000134501345013450134500
518202411271142000134501345013450134500
519202411271141000134501345013450134500
520202411271140000134501345013450134500
521202411271139000134501345013450134500
522202411271138000134501345013450134500
523202411271137000134501345013450134500
524202411271136000134501345013450134500
525202411271135000134501345013450134500
526202411271134000134501345013450134500
527202411271133000134501345013450134500
528202411271132000134501345013450134500
529202411271131000134501345013450134500
530202411271130000134501345013450134500
531202411271129000134501345013450134500
532202411271128000134501345013450134500
533202411271127000134501345013450134500
534202411271126000134501345013450134500
535202411271125000134501345013450134500
536202411271124000134501345013450134500
537202411271123000134501345013450134500
538202411271122000134501345013450134500
539202411271121000134501345013450134500
540202411271120000134501345013450134500
541202411271119000134501345013450134500
542202411271118000134501345013450134500
543202411271117000134501345013450134500
544202411271116000134501345013450134500
545202411271115000134501345013450134500
546202411271114000134501345013450134500
547202411271113000134501345013450134500
548202411271112000134501345013450134500
549202411271111000134501345013450134500
550202411271110000134501345013450134500
551202411271109000134501345013450134500
552202411271108000134501345013450134500
553202411271107000134501345013450134500
554202411271106000134501345013450134500
555202411271105000134501345013450134500
556202411271104000134501345013450134500
557202411271103000134501345013450134500
558202411271102000134501345013450134500
559202411271101000134501345013450134500
560202411271100000134501345013450134500
561202411271059000134501345013450134500
562202411271058000134501345013450134500
563202411271057000134501345013450134500
564202411271056000134501345013450134500
565202411271055000134501345013450134500
566202411271054000134501345013450134500
567202411271053000134501345013450134500
568202411271052000134501345013450134500
569202411271051000134501345013450134500
570202411271050000134501345013450134500
571202411271049000134501345013450134500
572202411271048000134501345013450134500
573202411271047000134501345013450134500
574202411271046000134501345013450134500
575202411271045000134501345013450134500
576202411271044000134501345013450134500
577202411271043000134501345013450134500
578202411271042000134501345013450134500
579202411271041000134501345013450134500
580202411271040000134501345013450134500
581202411271039000134501345013450134500
582202411271038000134501345013450134500
583202411271037000134501345013450134500
584202411271036000134501345013450134500
585202411271035000134501345013450134500
586202411271034000134501345013450134500
587202411271033000134501345013450134500
588202411271032000134501345013450134500
589202411271031000134501345013450134500
590202411271030000134501345013450134500
591202411271029000134501345013450134500
592202411271028000134501345013450134500
593202411271027000134501345013450134500
594202411271026000134501345013450134500
595202411271025000134501345013450134500
596202411271024000134501345013450134500
597202411271023000134501345013450134500
598202411271022000134501345013450134500
599202411271021000134501345013450134500
600202411271020000134501345013450134500
601202411271019000134501345013450134500
602202411271018000134501345013450134500
603202411271017000134501345013450134500
604202411271016000134501345013450134500
605202411271015000134501345013450134500
606202411271014000134501345013450134500
607202411271013000134501345013450134500
608202411271012000134501345013450134500
609202411271011000134501345013450134500
610202411271010000134501345013450134500
611202411271009000134501345013450134500
612202411271008000134501345013450134500
613202411271007000134501345013450134500
614202411271006000134501345013450134500
615202411271005000134501345013450134500
616202411271004000134501345013450134500
617202411271003000134501345013450134500
618202411271002000134501345013450134500
619202411271001000134501345013450134500
620202411271000000134501345013450134500
621202411270959000134501345013450134500
622202411270958000134501345013450134500
623202411270957000134501345013450134500
624202411270956000134501345013450134500
625202411270955000134501345013450134500
626202411270954000134501345013450134500
627202411270953000134501345013450134500
628202411270952000134501345013450134500
629202411270951000134501345013450134500
630202411270950000134501345013450134500
631202411270949000134501345013450134500
632202411270948000134501345013450134500
633202411270947000134501345013450134500
634202411270946000134501345013450134500
635202411270945000134501345013450134500
636202411270944000134501345013450134500
637202411270943000134501345013450134500
638202411270942000134501345013450134500
639202411270941000134501345013450134500
640202411270940000134501345013450134500
641202411270939000134501345013450134500
642202411270938000134501345013450134500
643202411270937000134501345013450134500
644202411270936000134501345013450134500
645202411270935000134501345013450134500
646202411270934000134501345013450134500
647202411270933000134501345013450134500
648202411270932000134501345013450134500
649202411270931000134501345013450134500
650202411270930000134501345013450134500
651202411270929000134501345013450134500
652202411270928000134501345013450134500
653202411270927000134501345013450134500
654202411270926000134501345013450134500
655202411270925000134501345013450134500
656202411270924000134501345013450134500
657202411270923000134501345013450134500
658202411270922000134501345013450134500
659202411270921000134501345013450134500
660202411270920000134501345013450134500
661202411270919000134501345013450134500
662202411270918000134501345013450134500
663202411270917000134501345013450134500
664202411270916000134501345013450134500
665202411270915000134501345013450134500
666202411270914000134501345013450134500
667202411270913000134501345013450134500
668202411270912000134501345013450134500
669202411270911000134501345013450134500
670202411270910000134501345013450134500
671202411270909000134501345013450134500
672202411270908000134501345013450134500
673202411270907000134501345013450134500
674202411270906000134501345013450134500
675202411270905000134501345013450134500
676202411270904000134501345013450134500
677202411270903000134501345013450134500
678202411270902000134501345013450134500
679202411270901000134501345013450134500
680202411270900000134501345013450134500