Files
KissMeData/102280/min/candle-20241121.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202411212007000134501345013450134500
3202411212006000134501345013450134500
4202411212005000134501345013450134500
5202411212004000134501345013450134500
6202411212003000134501345013450134500
7202411212002000134501345013450134500
8202411212001000134501345013450134500
9202411212000000134501345013450134500
10202411211959000134501345013450134500
11202411211958000134501345013450134500
12202411211957000134501345013450134500
13202411211956000134501345013450134500
14202411211955000134501345013450134500
15202411211954000134501345013450134500
16202411211953000134501345013450134500
17202411211952000134501345013450134500
18202411211951000134501345013450134500
19202411211950000134501345013450134500
20202411211949000134501345013450134500
21202411211948000134501345013450134500
22202411211947000134501345013450134500
23202411211946000134501345013450134500
24202411211945000134501345013450134500
25202411211944000134501345013450134500
26202411211943000134501345013450134500
27202411211942000134501345013450134500
28202411211941000134501345013450134500
29202411211940000134501345013450134500
30202411211939000134501345013450134500
31202411211938000134501345013450134500
32202411211937000134501345013450134500
33202411211936000134501345013450134500
34202411211935000134501345013450134500
35202411211934000134501345013450134500
36202411211933000134501345013450134500
37202411211932000134501345013450134500
38202411211931000134501345013450134500
39202411211930000134501345013450134500
40202411211929000134501345013450134500
41202411211928000134501345013450134500
42202411211927000134501345013450134500
43202411211926000134501345013450134500
44202411211925000134501345013450134500
45202411211924000134501345013450134500
46202411211923000134501345013450134500
47202411211922000134501345013450134500
48202411211921000134501345013450134500
49202411211920000134501345013450134500
50202411211919000134501345013450134500
51202411211918000134501345013450134500
52202411211917000134501345013450134500
53202411211916000134501345013450134500
54202411211915000134501345013450134500
55202411211914000134501345013450134500
56202411211913000134501345013450134500
57202411211912000134501345013450134500
58202411211911000134501345013450134500
59202411211910000134501345013450134500
60202411211909000134501345013450134500
61202411211908000134501345013450134500
62202411211907000134501345013450134500
63202411211906000134501345013450134500
64202411211905000134501345013450134500
65202411211904000134501345013450134500
66202411211903000134501345013450134500
67202411211902000134501345013450134500
68202411211901000134501345013450134500
69202411211900000134501345013450134500
70202411211859000134501345013450134500
71202411211858000134501345013450134500
72202411211857000134501345013450134500
73202411211856000134501345013450134500
74202411211855000134501345013450134500
75202411211854000134501345013450134500
76202411211853000134501345013450134500
77202411211852000134501345013450134500
78202411211851000134501345013450134500
79202411211850000134501345013450134500
80202411211849000134501345013450134500
81202411211848000134501345013450134500
82202411211847000134501345013450134500
83202411211846000134501345013450134500
84202411211845000134501345013450134500
85202411211844000134501345013450134500
86202411211843000134501345013450134500
87202411211842000134501345013450134500
88202411211841000134501345013450134500
89202411211840000134501345013450134500
90202411211839000134501345013450134500
91202411211838000134501345013450134500
92202411211837000134501345013450134500
93202411211836000134501345013450134500
94202411211835000134501345013450134500
95202411211834000134501345013450134500
96202411211833000134501345013450134500
97202411211832000134501345013450134500
98202411211831000134501345013450134500
99202411211830000134501345013450134500
100202411211829000134501345013450134500
101202411211828000134501345013450134500
102202411211827000134501345013450134500
103202411211826000134501345013450134500
104202411211825000134501345013450134500
105202411211824000134501345013450134500
106202411211823000134501345013450134500
107202411211822000134501345013450134500
108202411211821000134501345013450134500
109202411211820000134501345013450134500
110202411211819000134501345013450134500
111202411211818000134501345013450134500
112202411211817000134501345013450134500
113202411211816000134501345013450134500
114202411211815000134501345013450134500
115202411211814000134501345013450134500
116202411211813000134501345013450134500
117202411211812000134501345013450134500
118202411211811000134501345013450134500
119202411211810000134501345013450134500
120202411211809000134501345013450134500
121202411211808000134501345013450134500
122202411211807000134501345013450134500
123202411211806000134501345013450134500
124202411211805000134501345013450134500
125202411211804000134501345013450134500
126202411211803000134501345013450134500
127202411211802000134501345013450134500
128202411211801000134501345013450134500
129202411211800000134501345013450134500
130202411211759000134501345013450134500
131202411211758000134501345013450134500
132202411211757000134501345013450134500
133202411211756000134501345013450134500
134202411211755000134501345013450134500
135202411211754000134501345013450134500
136202411211753000134501345013450134500
137202411211752000134501345013450134500
138202411211751000134501345013450134500
139202411211750000134501345013450134500
140202411211749000134501345013450134500
141202411211748000134501345013450134500
142202411211747000134501345013450134500
143202411211746000134501345013450134500
144202411211745000134501345013450134500
145202411211744000134501345013450134500
146202411211743000134501345013450134500
147202411211742000134501345013450134500
148202411211741000134501345013450134500
149202411211740000134501345013450134500
150202411211739000134501345013450134500
151202411211738000134501345013450134500
152202411211737000134501345013450134500
153202411211736000134501345013450134500
154202411211735000134501345013450134500
155202411211734000134501345013450134500
156202411211733000134501345013450134500
157202411211732000134501345013450134500
158202411211731000134501345013450134500
159202411211730000134501345013450134500
160202411211729000134501345013450134500
161202411211728000134501345013450134500
162202411211727000134501345013450134500
163202411211726000134501345013450134500
164202411211725000134501345013450134500
165202411211724000134501345013450134500
166202411211723000134501345013450134500
167202411211722000134501345013450134500
168202411211721000134501345013450134500
169202411211720000134501345013450134500
170202411211719000134501345013450134500
171202411211718000134501345013450134500
172202411211717000134501345013450134500
173202411211716000134501345013450134500
174202411211715000134501345013450134500
175202411211714000134501345013450134500
176202411211713000134501345013450134500
177202411211712000134501345013450134500
178202411211711000134501345013450134500
179202411211710000134501345013450134500
180202411211709000134501345013450134500
181202411211708000134501345013450134500
182202411211707000134501345013450134500
183202411211706000134501345013450134500
184202411211705000134501345013450134500
185202411211704000134501345013450134500
186202411211703000134501345013450134500
187202411211702000134501345013450134500
188202411211701000134501345013450134500
189202411211700000134501345013450134500
190202411211659000134501345013450134500
191202411211658000134501345013450134500
192202411211657000134501345013450134500
193202411211656000134501345013450134500
194202411211655000134501345013450134500
195202411211654000134501345013450134500
196202411211653000134501345013450134500
197202411211652000134501345013450134500
198202411211651000134501345013450134500
199202411211650000134501345013450134500
200202411211649000134501345013450134500
201202411211648000134501345013450134500
202202411211647000134501345013450134500
203202411211646000134501345013450134500
204202411211645000134501345013450134500
205202411211644000134501345013450134500
206202411211643000134501345013450134500
207202411211642000134501345013450134500
208202411211641000134501345013450134500
209202411211640000134501345013450134500
210202411211639000134501345013450134500
211202411211638000134501345013450134500
212202411211637000134501345013450134500
213202411211636000134501345013450134500
214202411211635000134501345013450134500
215202411211634000134501345013450134500
216202411211633000134501345013450134500
217202411211632000134501345013450134500
218202411211631000134501345013450134500
219202411211630000134501345013450134500
220202411211629000134501345013450134500
221202411211628000134501345013450134500
222202411211627000134501345013450134500
223202411211626000134501345013450134500
224202411211625000134501345013450134500
225202411211624000134501345013450134500
226202411211623000134501345013450134500
227202411211622000134501345013450134500
228202411211621000134501345013450134500
229202411211620000134501345013450134500
230202411211619000134501345013450134500
231202411211618000134501345013450134500
232202411211617000134501345013450134500
233202411211616000134501345013450134500
234202411211615000134501345013450134500
235202411211614000134501345013450134500
236202411211613000134501345013450134500
237202411211612000134501345013450134500
238202411211611000134501345013450134500
239202411211610000134501345013450134500
240202411211609000134501345013450134500
241202411211608000134501345013450134500
242202411211607000134501345013450134500
243202411211606000134501345013450134500
244202411211605000134501345013450134500
245202411211604000134501345013450134500
246202411211603000134501345013450134500
247202411211602000134501345013450134500
248202411211601000134501345013450134500
249202411211600000134501345013450134500
250202411211559000134501345013450134500
251202411211558000134501345013450134500
252202411211557000134501345013450134500
253202411211556000134501345013450134500
254202411211555000134501345013450134500
255202411211554000134501345013450134500
256202411211553000134501345013450134500
257202411211552000134501345013450134500
258202411211551000134501345013450134500
259202411211550000134501345013450134500
260202411211549000134501345013450134500
261202411211548000134501345013450134500
262202411211547000134501345013450134500
263202411211546000134501345013450134500
264202411211545000134501345013450134500
265202411211544000134501345013450134500
266202411211543000134501345013450134500
267202411211542000134501345013450134500
268202411211541000134501345013450134500
269202411211540000134501345013450134500
270202411211539000134501345013450134500
271202411211538000134501345013450134500
272202411211537000134501345013450134500
273202411211536000134501345013450134500
274202411211535000134501345013450134500
275202411211534000134501345013450134500
276202411211533000134501345013450134500
277202411211532000134501345013450134500
278202411211531000134501345013450134500
279202411211530000134501345013450134500
280202411211529000134501345013450134500
281202411211528000134501345013450134500
282202411211527000134501345013450134500
283202411211526000134501345013450134500
284202411211525000134501345013450134500
285202411211524000134501345013450134500
286202411211523000134501345013450134500
287202411211522000134501345013450134500
288202411211521000134501345013450134500
289202411211520000134501345013450134500
290202411211519000134501345013450134500
291202411211518000134501345013450134500
292202411211517000134501345013450134500
293202411211516000134501345013450134500
294202411211515000134501345013450134500
295202411211514000134501345013450134500
296202411211513000134501345013450134500
297202411211512000134501345013450134500
298202411211511000134501345013450134500
299202411211510000134501345013450134500
300202411211509000134501345013450134500
301202411211508000134501345013450134500
302202411211507000134501345013450134500
303202411211506000134501345013450134500
304202411211505000134501345013450134500
305202411211504000134501345013450134500
306202411211503000134501345013450134500
307202411211502000134501345013450134500
308202411211501000134501345013450134500
309202411211500000134501345013450134500
310202411211459000134501345013450134500
311202411211458000134501345013450134500
312202411211457000134501345013450134500
313202411211456000134501345013450134500
314202411211455000134501345013450134500
315202411211454000134501345013450134500
316202411211453000134501345013450134500
317202411211452000134501345013450134500
318202411211451000134501345013450134500
319202411211450000134501345013450134500
320202411211449000134501345013450134500
321202411211448000134501345013450134500
322202411211447000134501345013450134500
323202411211446000134501345013450134500
324202411211445000134501345013450134500
325202411211444000134501345013450134500
326202411211443000134501345013450134500
327202411211442000134501345013450134500
328202411211441000134501345013450134500
329202411211440000134501345013450134500
330202411211439000134501345013450134500
331202411211438000134501345013450134500
332202411211437000134501345013450134500
333202411211436000134501345013450134500
334202411211435000134501345013450134500
335202411211434000134501345013450134500
336202411211433000134501345013450134500
337202411211432000134501345013450134500
338202411211431000134501345013450134500
339202411211430000134501345013450134500
340202411211429000134501345013450134500
341202411211428000134501345013450134500
342202411211427000134501345013450134500
343202411211426000134501345013450134500
344202411211425000134501345013450134500
345202411211424000134501345013450134500
346202411211423000134501345013450134500
347202411211422000134501345013450134500
348202411211421000134501345013450134500
349202411211420000134501345013450134500
350202411211419000134501345013450134500
351202411211418000134501345013450134500
352202411211417000134501345013450134500
353202411211416000134501345013450134500
354202411211415000134501345013450134500
355202411211414000134501345013450134500
356202411211413000134501345013450134500
357202411211412000134501345013450134500
358202411211411000134501345013450134500
359202411211410000134501345013450134500
360202411211409000134501345013450134500
361202411211408000134501345013450134500
362202411211407000134501345013450134500
363202411211406000134501345013450134500
364202411211405000134501345013450134500
365202411211404000134501345013450134500
366202411211403000134501345013450134500
367202411211402000134501345013450134500
368202411211401000134501345013450134500
369202411211400000134501345013450134500
370202411211359000134501345013450134500
371202411211358000134501345013450134500
372202411211357000134501345013450134500
373202411211356000134501345013450134500
374202411211355000134501345013450134500
375202411211354000134501345013450134500
376202411211353000134501345013450134500
377202411211352000134501345013450134500
378202411211351000134501345013450134500
379202411211350000134501345013450134500
380202411211349000134501345013450134500
381202411211348000134501345013450134500
382202411211347000134501345013450134500
383202411211346000134501345013450134500
384202411211345000134501345013450134500
385202411211344000134501345013450134500
386202411211343000134501345013450134500
387202411211342000134501345013450134500
388202411211341000134501345013450134500
389202411211340000134501345013450134500
390202411211339000134501345013450134500
391202411211338000134501345013450134500
392202411211337000134501345013450134500
393202411211336000134501345013450134500
394202411211335000134501345013450134500
395202411211334000134501345013450134500
396202411211333000134501345013450134500
397202411211332000134501345013450134500
398202411211331000134501345013450134500
399202411211330000134501345013450134500
400202411211329000134501345013450134500
401202411211328000134501345013450134500
402202411211327000134501345013450134500
403202411211326000134501345013450134500
404202411211325000134501345013450134500
405202411211324000134501345013450134500
406202411211323000134501345013450134500
407202411211322000134501345013450134500
408202411211321000134501345013450134500
409202411211320000134501345013450134500
410202411211319000134501345013450134500
411202411211318000134501345013450134500
412202411211317000134501345013450134500
413202411211316000134501345013450134500
414202411211315000134501345013450134500
415202411211314000134501345013450134500
416202411211313000134501345013450134500
417202411211312000134501345013450134500
418202411211311000134501345013450134500
419202411211310000134501345013450134500
420202411211309000134501345013450134500
421202411211308000134501345013450134500
422202411211307000134501345013450134500
423202411211306000134501345013450134500
424202411211305000134501345013450134500
425202411211304000134501345013450134500
426202411211303000134501345013450134500
427202411211302000134501345013450134500
428202411211301000134501345013450134500
429202411211300000134501345013450134500
430202411211259000134501345013450134500
431202411211258000134501345013450134500
432202411211257000134501345013450134500
433202411211256000134501345013450134500
434202411211255000134501345013450134500
435202411211254000134501345013450134500
436202411211253000134501345013450134500
437202411211252000134501345013450134500
438202411211251000134501345013450134500
439202411211250000134501345013450134500
440202411211249000134501345013450134500
441202411211248000134501345013450134500
442202411211247000134501345013450134500
443202411211246000134501345013450134500
444202411211245000134501345013450134500
445202411211244000134501345013450134500
446202411211243000134501345013450134500
447202411211242000134501345013450134500
448202411211241000134501345013450134500
449202411211240000134501345013450134500
450202411211239000134501345013450134500
451202411211238000134501345013450134500
452202411211237000134501345013450134500
453202411211236000134501345013450134500
454202411211235000134501345013450134500
455202411211234000134501345013450134500
456202411211233000134501345013450134500
457202411211232000134501345013450134500
458202411211231000134501345013450134500
459202411211230000134501345013450134500
460202411211229000134501345013450134500
461202411211228000134501345013450134500
462202411211227000134501345013450134500
463202411211226000134501345013450134500
464202411211225000134501345013450134500
465202411211224000134501345013450134500
466202411211223000134501345013450134500
467202411211222000134501345013450134500
468202411211221000134501345013450134500
469202411211220000134501345013450134500
470202411211219000134501345013450134500
471202411211218000134501345013450134500
472202411211217000134501345013450134500
473202411211216000134501345013450134500
474202411211215000134501345013450134500
475202411211214000134501345013450134500
476202411211213000134501345013450134500
477202411211212000134501345013450134500
478202411211211000134501345013450134500
479202411211210000134501345013450134500
480202411211209000134501345013450134500
481202411211208000134501345013450134500
482202411211207000134501345013450134500
483202411211206000134501345013450134500
484202411211205000134501345013450134500
485202411211204000134501345013450134500
486202411211203000134501345013450134500
487202411211202000134501345013450134500
488202411211201000134501345013450134500
489202411211200000134501345013450134500
490202411211159000134501345013450134500
491202411211158000134501345013450134500
492202411211157000134501345013450134500
493202411211156000134501345013450134500
494202411211155000134501345013450134500
495202411211154000134501345013450134500
496202411211153000134501345013450134500
497202411211152000134501345013450134500
498202411211151000134501345013450134500
499202411211150000134501345013450134500
500202411211149000134501345013450134500
501202411211148000134501345013450134500
502202411211147000134501345013450134500
503202411211146000134501345013450134500
504202411211145000134501345013450134500
505202411211144000134501345013450134500
506202411211143000134501345013450134500
507202411211142000134501345013450134500
508202411211141000134501345013450134500
509202411211140000134501345013450134500
510202411211139000134501345013450134500
511202411211138000134501345013450134500
512202411211137000134501345013450134500
513202411211136000134501345013450134500
514202411211135000134501345013450134500
515202411211134000134501345013450134500
516202411211133000134501345013450134500
517202411211132000134501345013450134500
518202411211131000134501345013450134500
519202411211130000134501345013450134500
520202411211129000134501345013450134500
521202411211128000134501345013450134500
522202411211127000134501345013450134500
523202411211126000134501345013450134500
524202411211125000134501345013450134500
525202411211124000134501345013450134500
526202411211123000134501345013450134500
527202411211122000134501345013450134500
528202411211121000134501345013450134500
529202411211120000134501345013450134500
530202411211119000134501345013450134500
531202411211118000134501345013450134500
532202411211117000134501345013450134500
533202411211116000134501345013450134500
534202411211115000134501345013450134500
535202411211114000134501345013450134500
536202411211113000134501345013450134500
537202411211112000134501345013450134500
538202411211111000134501345013450134500
539202411211110000134501345013450134500
540202411211109000134501345013450134500
541202411211108000134501345013450134500
542202411211107000134501345013450134500
543202411211106000134501345013450134500
544202411211105000134501345013450134500
545202411211104000134501345013450134500
546202411211103000134501345013450134500
547202411211102000134501345013450134500
548202411211101000134501345013450134500
549202411211100000134501345013450134500
550202411211059000134501345013450134500
551202411211058000134501345013450134500
552202411211057000134501345013450134500
553202411211056000134501345013450134500
554202411211055000134501345013450134500
555202411211054000134501345013450134500
556202411211053000134501345013450134500
557202411211052000134501345013450134500
558202411211051000134501345013450134500
559202411211050000134501345013450134500
560202411211049000134501345013450134500
561202411211048000134501345013450134500
562202411211047000134501345013450134500
563202411211046000134501345013450134500
564202411211045000134501345013450134500
565202411211044000134501345013450134500
566202411211043000134501345013450134500
567202411211042000134501345013450134500
568202411211041000134501345013450134500
569202411211040000134501345013450134500
570202411211039000134501345013450134500
571202411211038000134501345013450134500
572202411211037000134501345013450134500
573202411211036000134501345013450134500
574202411211035000134501345013450134500
575202411211034000134501345013450134500
576202411211033000134501345013450134500
577202411211032000134501345013450134500
578202411211031000134501345013450134500
579202411211030000134501345013450134500
580202411211029000134501345013450134500
581202411211028000134501345013450134500
582202411211027000134501345013450134500
583202411211026000134501345013450134500
584202411211025000134501345013450134500
585202411211024000134501345013450134500
586202411211023000134501345013450134500
587202411211022000134501345013450134500
588202411211021000134501345013450134500
589202411211020000134501345013450134500
590202411211019000134501345013450134500
591202411211018000134501345013450134500
592202411211017000134501345013450134500
593202411211016000134501345013450134500
594202411211015000134501345013450134500
595202411211014000134501345013450134500
596202411211013000134501345013450134500
597202411211012000134501345013450134500
598202411211011000134501345013450134500
599202411211010000134501345013450134500
600202411211009000134501345013450134500
601202411211008000134501345013450134500
602202411211007000134501345013450134500
603202411211006000134501345013450134500
604202411211005000134501345013450134500
605202411211004000134501345013450134500
606202411211003000134501345013450134500
607202411211002000134501345013450134500
608202411211001000134501345013450134500
609202411211000000134501345013450134500
610202411210959000134501345013450134500
611202411210958000134501345013450134500
612202411210957000134501345013450134500
613202411210956000134501345013450134500
614202411210955000134501345013450134500
615202411210954000134501345013450134500
616202411210953000134501345013450134500
617202411210952000134501345013450134500
618202411210951000134501345013450134500
619202411210950000134501345013450134500
620202411210949000134501345013450134500
621202411210948000134501345013450134500
622202411210947000134501345013450134500
623202411210946000134501345013450134500
624202411210945000134501345013450134500
625202411210944000134501345013450134500
626202411210943000134501345013450134500
627202411210942000134501345013450134500
628202411210941000134501345013450134500
629202411210940000134501345013450134500
630202411210939000134501345013450134500
631202411210938000134501345013450134500
632202411210937000134501345013450134500
633202411210936000134501345013450134500
634202411210935000134501345013450134500
635202411210934000134501345013450134500
636202411210933000134501345013450134500
637202411210932000134501345013450134500
638202411210931000134501345013450134500
639202411210930000134501345013450134500
640202411210929000134501345013450134500
641202411210928000134501345013450134500
642202411210927000134501345013450134500
643202411210926000134501345013450134500
644202411210925000134501345013450134500
645202411210924000134501345013450134500
646202411210923000134501345013450134500
647202411210922000134501345013450134500
648202411210921000134501345013450134500
649202411210920000134501345013450134500
650202411210919000134501345013450134500
651202411210918000134501345013450134500
652202411210917000134501345013450134500
653202411210916000134501345013450134500
654202411210915000134501345013450134500
655202411210914000134501345013450134500
656202411210913000134501345013450134500
657202411210912000134501345013450134500
658202411210911000134501345013450134500
659202411210910000134501345013450134500
660202411210909000134501345013450134500
661202411210908000134501345013450134500
662202411210907000134501345013450134500
663202411210906000134501345013450134500
664202411210905000134501345013450134500
665202411210904000134501345013450134500
666202411210903000134501345013450134500
667202411210902000134501345013450134500
668202411210901000134501345013450134500
669202411210900000134501345013450134500