Files
KissMeData/102280/min/candle-20241119.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202411192006000134501345013450134500
3202411192005000134501345013450134500
4202411192004000134501345013450134500
5202411192003000134501345013450134500
6202411192002000134501345013450134500
7202411192001000134501345013450134500
8202411192000000134501345013450134500
9202411191959000134501345013450134500
10202411191958000134501345013450134500
11202411191957000134501345013450134500
12202411191956000134501345013450134500
13202411191955000134501345013450134500
14202411191954000134501345013450134500
15202411191953000134501345013450134500
16202411191952000134501345013450134500
17202411191951000134501345013450134500
18202411191950000134501345013450134500
19202411191949000134501345013450134500
20202411191948000134501345013450134500
21202411191947000134501345013450134500
22202411191946000134501345013450134500
23202411191945000134501345013450134500
24202411191944000134501345013450134500
25202411191943000134501345013450134500
26202411191942000134501345013450134500
27202411191941000134501345013450134500
28202411191940000134501345013450134500
29202411191939000134501345013450134500
30202411191938000134501345013450134500
31202411191937000134501345013450134500
32202411191936000134501345013450134500
33202411191935000134501345013450134500
34202411191934000134501345013450134500
35202411191933000134501345013450134500
36202411191932000134501345013450134500
37202411191931000134501345013450134500
38202411191930000134501345013450134500
39202411191929000134501345013450134500
40202411191928000134501345013450134500
41202411191927000134501345013450134500
42202411191926000134501345013450134500
43202411191925000134501345013450134500
44202411191924000134501345013450134500
45202411191923000134501345013450134500
46202411191922000134501345013450134500
47202411191921000134501345013450134500
48202411191920000134501345013450134500
49202411191919000134501345013450134500
50202411191918000134501345013450134500
51202411191917000134501345013450134500
52202411191916000134501345013450134500
53202411191915000134501345013450134500
54202411191914000134501345013450134500
55202411191913000134501345013450134500
56202411191912000134501345013450134500
57202411191911000134501345013450134500
58202411191910000134501345013450134500
59202411191909000134501345013450134500
60202411191908000134501345013450134500
61202411191907000134501345013450134500
62202411191906000134501345013450134500
63202411191905000134501345013450134500
64202411191904000134501345013450134500
65202411191903000134501345013450134500
66202411191902000134501345013450134500
67202411191901000134501345013450134500
68202411191900000134501345013450134500
69202411191859000134501345013450134500
70202411191858000134501345013450134500
71202411191857000134501345013450134500
72202411191856000134501345013450134500
73202411191855000134501345013450134500
74202411191854000134501345013450134500
75202411191853000134501345013450134500
76202411191852000134501345013450134500
77202411191851000134501345013450134500
78202411191850000134501345013450134500
79202411191849000134501345013450134500
80202411191848000134501345013450134500
81202411191847000134501345013450134500
82202411191846000134501345013450134500
83202411191845000134501345013450134500
84202411191844000134501345013450134500
85202411191843000134501345013450134500
86202411191842000134501345013450134500
87202411191841000134501345013450134500
88202411191840000134501345013450134500
89202411191839000134501345013450134500
90202411191838000134501345013450134500
91202411191837000134501345013450134500
92202411191836000134501345013450134500
93202411191835000134501345013450134500
94202411191834000134501345013450134500
95202411191833000134501345013450134500
96202411191832000134501345013450134500
97202411191831000134501345013450134500
98202411191830000134501345013450134500
99202411191829000134501345013450134500
100202411191828000134501345013450134500
101202411191827000134501345013450134500
102202411191826000134501345013450134500
103202411191825000134501345013450134500
104202411191824000134501345013450134500
105202411191823000134501345013450134500
106202411191822000134501345013450134500
107202411191821000134501345013450134500
108202411191820000134501345013450134500
109202411191819000134501345013450134500
110202411191818000134501345013450134500
111202411191817000134501345013450134500
112202411191816000134501345013450134500
113202411191815000134501345013450134500
114202411191814000134501345013450134500
115202411191813000134501345013450134500
116202411191812000134501345013450134500
117202411191811000134501345013450134500
118202411191810000134501345013450134500
119202411191809000134501345013450134500
120202411191808000134501345013450134500
121202411191807000134501345013450134500
122202411191806000134501345013450134500
123202411191805000134501345013450134500
124202411191804000134501345013450134500
125202411191803000134501345013450134500
126202411191802000134501345013450134500
127202411191801000134501345013450134500
128202411191800000134501345013450134500
129202411191759000134501345013450134500
130202411191758000134501345013450134500
131202411191757000134501345013450134500
132202411191756000134501345013450134500
133202411191755000134501345013450134500
134202411191754000134501345013450134500
135202411191753000134501345013450134500
136202411191752000134501345013450134500
137202411191751000134501345013450134500
138202411191750000134501345013450134500
139202411191749000134501345013450134500
140202411191748000134501345013450134500
141202411191747000134501345013450134500
142202411191746000134501345013450134500
143202411191745000134501345013450134500
144202411191744000134501345013450134500
145202411191743000134501345013450134500
146202411191742000134501345013450134500
147202411191741000134501345013450134500
148202411191740000134501345013450134500
149202411191739000134501345013450134500
150202411191738000134501345013450134500
151202411191737000134501345013450134500
152202411191736000134501345013450134500
153202411191735000134501345013450134500
154202411191734000134501345013450134500
155202411191733000134501345013450134500
156202411191732000134501345013450134500
157202411191731000134501345013450134500
158202411191730000134501345013450134500
159202411191729000134501345013450134500
160202411191728000134501345013450134500
161202411191727000134501345013450134500
162202411191726000134501345013450134500
163202411191725000134501345013450134500
164202411191724000134501345013450134500
165202411191723000134501345013450134500
166202411191722000134501345013450134500
167202411191721000134501345013450134500
168202411191720000134501345013450134500
169202411191719000134501345013450134500
170202411191718000134501345013450134500
171202411191717000134501345013450134500
172202411191716000134501345013450134500
173202411191715000134501345013450134500
174202411191714000134501345013450134500
175202411191713000134501345013450134500
176202411191712000134501345013450134500
177202411191711000134501345013450134500
178202411191710000134501345013450134500
179202411191709000134501345013450134500
180202411191708000134501345013450134500
181202411191707000134501345013450134500
182202411191706000134501345013450134500
183202411191705000134501345013450134500
184202411191704000134501345013450134500
185202411191703000134501345013450134500
186202411191702000134501345013450134500
187202411191701000134501345013450134500
188202411191700000134501345013450134500
189202411191659000134501345013450134500
190202411191658000134501345013450134500
191202411191657000134501345013450134500
192202411191656000134501345013450134500
193202411191655000134501345013450134500
194202411191654000134501345013450134500
195202411191653000134501345013450134500
196202411191652000134501345013450134500
197202411191651000134501345013450134500
198202411191650000134501345013450134500
199202411191649000134501345013450134500
200202411191648000134501345013450134500
201202411191647000134501345013450134500
202202411191646000134501345013450134500
203202411191645000134501345013450134500
204202411191644000134501345013450134500
205202411191643000134501345013450134500
206202411191642000134501345013450134500
207202411191641000134501345013450134500
208202411191640000134501345013450134500
209202411191639000134501345013450134500
210202411191638000134501345013450134500
211202411191637000134501345013450134500
212202411191636000134501345013450134500
213202411191635000134501345013450134500
214202411191634000134501345013450134500
215202411191633000134501345013450134500
216202411191632000134501345013450134500
217202411191631000134501345013450134500
218202411191630000134501345013450134500
219202411191629000134501345013450134500
220202411191628000134501345013450134500
221202411191627000134501345013450134500
222202411191626000134501345013450134500
223202411191625000134501345013450134500
224202411191624000134501345013450134500
225202411191623000134501345013450134500
226202411191622000134501345013450134500
227202411191621000134501345013450134500
228202411191620000134501345013450134500
229202411191619000134501345013450134500
230202411191618000134501345013450134500
231202411191617000134501345013450134500
232202411191616000134501345013450134500
233202411191615000134501345013450134500
234202411191614000134501345013450134500
235202411191613000134501345013450134500
236202411191612000134501345013450134500
237202411191611000134501345013450134500
238202411191610000134501345013450134500
239202411191609000134501345013450134500
240202411191608000134501345013450134500
241202411191607000134501345013450134500
242202411191606000134501345013450134500
243202411191605000134501345013450134500
244202411191604000134501345013450134500
245202411191603000134501345013450134500
246202411191602000134501345013450134500
247202411191601000134501345013450134500
248202411191600000134501345013450134500
249202411191559000134501345013450134500
250202411191558000134501345013450134500
251202411191557000134501345013450134500
252202411191556000134501345013450134500
253202411191555000134501345013450134500
254202411191554000134501345013450134500
255202411191553000134501345013450134500
256202411191552000134501345013450134500
257202411191551000134501345013450134500
258202411191550000134501345013450134500
259202411191549000134501345013450134500
260202411191548000134501345013450134500
261202411191547000134501345013450134500
262202411191546000134501345013450134500
263202411191545000134501345013450134500
264202411191544000134501345013450134500
265202411191543000134501345013450134500
266202411191542000134501345013450134500
267202411191541000134501345013450134500
268202411191540000134501345013450134500
269202411191539000134501345013450134500
270202411191538000134501345013450134500
271202411191537000134501345013450134500
272202411191536000134501345013450134500
273202411191535000134501345013450134500
274202411191534000134501345013450134500
275202411191533000134501345013450134500
276202411191532000134501345013450134500
277202411191531000134501345013450134500
278202411191530000134501345013450134500
279202411191529000134501345013450134500
280202411191528000134501345013450134500
281202411191527000134501345013450134500
282202411191526000134501345013450134500
283202411191525000134501345013450134500
284202411191524000134501345013450134500
285202411191523000134501345013450134500
286202411191522000134501345013450134500
287202411191521000134501345013450134500
288202411191520000134501345013450134500
289202411191519000134501345013450134500
290202411191518000134501345013450134500
291202411191517000134501345013450134500
292202411191516000134501345013450134500
293202411191515000134501345013450134500
294202411191514000134501345013450134500
295202411191513000134501345013450134500
296202411191512000134501345013450134500
297202411191511000134501345013450134500
298202411191510000134501345013450134500
299202411191509000134501345013450134500
300202411191508000134501345013450134500
301202411191507000134501345013450134500
302202411191506000134501345013450134500
303202411191505000134501345013450134500
304202411191504000134501345013450134500
305202411191503000134501345013450134500
306202411191502000134501345013450134500
307202411191501000134501345013450134500
308202411191500000134501345013450134500
309202411191459000134501345013450134500
310202411191458000134501345013450134500
311202411191457000134501345013450134500
312202411191456000134501345013450134500
313202411191455000134501345013450134500
314202411191454000134501345013450134500
315202411191453000134501345013450134500
316202411191452000134501345013450134500
317202411191451000134501345013450134500
318202411191450000134501345013450134500
319202411191449000134501345013450134500
320202411191448000134501345013450134500
321202411191447000134501345013450134500
322202411191446000134501345013450134500
323202411191445000134501345013450134500
324202411191444000134501345013450134500
325202411191443000134501345013450134500
326202411191442000134501345013450134500
327202411191441000134501345013450134500
328202411191440000134501345013450134500
329202411191439000134501345013450134500
330202411191438000134501345013450134500
331202411191437000134501345013450134500
332202411191436000134501345013450134500
333202411191435000134501345013450134500
334202411191434000134501345013450134500
335202411191433000134501345013450134500
336202411191432000134501345013450134500
337202411191431000134501345013450134500
338202411191430000134501345013450134500
339202411191429000134501345013450134500
340202411191428000134501345013450134500
341202411191427000134501345013450134500
342202411191426000134501345013450134500
343202411191425000134501345013450134500
344202411191424000134501345013450134500
345202411191423000134501345013450134500
346202411191422000134501345013450134500
347202411191421000134501345013450134500
348202411191420000134501345013450134500
349202411191419000134501345013450134500
350202411191418000134501345013450134500
351202411191417000134501345013450134500
352202411191416000134501345013450134500
353202411191415000134501345013450134500
354202411191414000134501345013450134500
355202411191413000134501345013450134500
356202411191412000134501345013450134500
357202411191411000134501345013450134500
358202411191410000134501345013450134500
359202411191409000134501345013450134500
360202411191408000134501345013450134500
361202411191407000134501345013450134500
362202411191406000134501345013450134500
363202411191405000134501345013450134500
364202411191404000134501345013450134500
365202411191403000134501345013450134500
366202411191402000134501345013450134500
367202411191401000134501345013450134500
368202411191400000134501345013450134500
369202411191359000134501345013450134500
370202411191358000134501345013450134500
371202411191357000134501345013450134500
372202411191356000134501345013450134500
373202411191355000134501345013450134500
374202411191354000134501345013450134500
375202411191353000134501345013450134500
376202411191352000134501345013450134500
377202411191351000134501345013450134500
378202411191350000134501345013450134500
379202411191349000134501345013450134500
380202411191348000134501345013450134500
381202411191347000134501345013450134500
382202411191346000134501345013450134500
383202411191345000134501345013450134500
384202411191344000134501345013450134500
385202411191343000134501345013450134500
386202411191342000134501345013450134500
387202411191341000134501345013450134500
388202411191340000134501345013450134500
389202411191339000134501345013450134500
390202411191338000134501345013450134500
391202411191337000134501345013450134500
392202411191336000134501345013450134500
393202411191335000134501345013450134500
394202411191334000134501345013450134500
395202411191333000134501345013450134500
396202411191332000134501345013450134500
397202411191331000134501345013450134500
398202411191330000134501345013450134500
399202411191329000134501345013450134500
400202411191328000134501345013450134500
401202411191327000134501345013450134500
402202411191326000134501345013450134500
403202411191325000134501345013450134500
404202411191324000134501345013450134500
405202411191323000134501345013450134500
406202411191322000134501345013450134500
407202411191321000134501345013450134500
408202411191320000134501345013450134500
409202411191319000134501345013450134500
410202411191318000134501345013450134500
411202411191317000134501345013450134500
412202411191316000134501345013450134500
413202411191315000134501345013450134500
414202411191314000134501345013450134500
415202411191313000134501345013450134500
416202411191312000134501345013450134500
417202411191311000134501345013450134500
418202411191310000134501345013450134500
419202411191309000134501345013450134500
420202411191308000134501345013450134500
421202411191307000134501345013450134500
422202411191306000134501345013450134500
423202411191305000134501345013450134500
424202411191304000134501345013450134500
425202411191303000134501345013450134500
426202411191302000134501345013450134500
427202411191301000134501345013450134500
428202411191300000134501345013450134500
429202411191259000134501345013450134500
430202411191258000134501345013450134500
431202411191257000134501345013450134500
432202411191256000134501345013450134500
433202411191255000134501345013450134500
434202411191254000134501345013450134500
435202411191253000134501345013450134500
436202411191252000134501345013450134500
437202411191251000134501345013450134500
438202411191250000134501345013450134500
439202411191249000134501345013450134500
440202411191248000134501345013450134500
441202411191247000134501345013450134500
442202411191246000134501345013450134500
443202411191245000134501345013450134500
444202411191244000134501345013450134500
445202411191243000134501345013450134500
446202411191242000134501345013450134500
447202411191241000134501345013450134500
448202411191240000134501345013450134500
449202411191239000134501345013450134500
450202411191238000134501345013450134500
451202411191237000134501345013450134500
452202411191236000134501345013450134500
453202411191235000134501345013450134500
454202411191234000134501345013450134500
455202411191233000134501345013450134500
456202411191232000134501345013450134500
457202411191231000134501345013450134500
458202411191230000134501345013450134500
459202411191229000134501345013450134500
460202411191228000134501345013450134500
461202411191227000134501345013450134500
462202411191226000134501345013450134500
463202411191225000134501345013450134500
464202411191224000134501345013450134500
465202411191223000134501345013450134500
466202411191222000134501345013450134500
467202411191221000134501345013450134500
468202411191220000134501345013450134500
469202411191219000134501345013450134500
470202411191218000134501345013450134500
471202411191217000134501345013450134500
472202411191216000134501345013450134500
473202411191215000134501345013450134500
474202411191214000134501345013450134500
475202411191213000134501345013450134500
476202411191212000134501345013450134500
477202411191211000134501345013450134500
478202411191210000134501345013450134500
479202411191209000134501345013450134500
480202411191208000134501345013450134500
481202411191207000134501345013450134500
482202411191206000134501345013450134500
483202411191205000134501345013450134500
484202411191204000134501345013450134500
485202411191203000134501345013450134500
486202411191202000134501345013450134500
487202411191201000134501345013450134500
488202411191200000134501345013450134500
489202411191159000134501345013450134500
490202411191158000134501345013450134500
491202411191157000134501345013450134500
492202411191156000134501345013450134500
493202411191155000134501345013450134500
494202411191154000134501345013450134500
495202411191153000134501345013450134500
496202411191152000134501345013450134500
497202411191151000134501345013450134500
498202411191150000134501345013450134500
499202411191149000134501345013450134500
500202411191148000134501345013450134500
501202411191147000134501345013450134500
502202411191146000134501345013450134500
503202411191145000134501345013450134500
504202411191144000134501345013450134500
505202411191143000134501345013450134500
506202411191142000134501345013450134500
507202411191141000134501345013450134500
508202411191140000134501345013450134500
509202411191139000134501345013450134500
510202411191138000134501345013450134500
511202411191137000134501345013450134500
512202411191136000134501345013450134500
513202411191135000134501345013450134500
514202411191134000134501345013450134500
515202411191133000134501345013450134500
516202411191132000134501345013450134500
517202411191131000134501345013450134500
518202411191130000134501345013450134500
519202411191129000134501345013450134500
520202411191128000134501345013450134500
521202411191127000134501345013450134500
522202411191126000134501345013450134500
523202411191125000134501345013450134500
524202411191124000134501345013450134500
525202411191123000134501345013450134500
526202411191122000134501345013450134500
527202411191121000134501345013450134500
528202411191120000134501345013450134500
529202411191119000134501345013450134500
530202411191118000134501345013450134500
531202411191117000134501345013450134500
532202411191116000134501345013450134500
533202411191115000134501345013450134500
534202411191114000134501345013450134500
535202411191113000134501345013450134500
536202411191112000134501345013450134500
537202411191111000134501345013450134500
538202411191110000134501345013450134500
539202411191109000134501345013450134500
540202411191108000134501345013450134500
541202411191107000134501345013450134500
542202411191106000134501345013450134500
543202411191105000134501345013450134500
544202411191104000134501345013450134500
545202411191103000134501345013450134500
546202411191102000134501345013450134500
547202411191101000134501345013450134500
548202411191100000134501345013450134500
549202411191059000134501345013450134500
550202411191058000134501345013450134500
551202411191057000134501345013450134500
552202411191056000134501345013450134500
553202411191055000134501345013450134500
554202411191054000134501345013450134500
555202411191053000134501345013450134500
556202411191052000134501345013450134500
557202411191051000134501345013450134500
558202411191050000134501345013450134500
559202411191049000134501345013450134500
560202411191048000134501345013450134500
561202411191047000134501345013450134500
562202411191046000134501345013450134500
563202411191045000134501345013450134500
564202411191044000134501345013450134500
565202411191043000134501345013450134500
566202411191042000134501345013450134500
567202411191041000134501345013450134500
568202411191040000134501345013450134500
569202411191039000134501345013450134500
570202411191038000134501345013450134500
571202411191037000134501345013450134500
572202411191036000134501345013450134500
573202411191035000134501345013450134500
574202411191034000134501345013450134500
575202411191033000134501345013450134500
576202411191032000134501345013450134500
577202411191031000134501345013450134500
578202411191030000134501345013450134500
579202411191029000134501345013450134500
580202411191028000134501345013450134500
581202411191027000134501345013450134500
582202411191026000134501345013450134500
583202411191025000134501345013450134500
584202411191024000134501345013450134500
585202411191023000134501345013450134500
586202411191022000134501345013450134500
587202411191021000134501345013450134500
588202411191020000134501345013450134500
589202411191019000134501345013450134500
590202411191018000134501345013450134500
591202411191017000134501345013450134500
592202411191016000134501345013450134500
593202411191015000134501345013450134500
594202411191014000134501345013450134500
595202411191013000134501345013450134500
596202411191012000134501345013450134500
597202411191011000134501345013450134500
598202411191010000134501345013450134500
599202411191009000134501345013450134500
600202411191008000134501345013450134500
601202411191007000134501345013450134500
602202411191006000134501345013450134500
603202411191005000134501345013450134500
604202411191004000134501345013450134500
605202411191003000134501345013450134500
606202411191002000134501345013450134500
607202411191001000134501345013450134500
608202411191000000134501345013450134500
609202411190959000134501345013450134500
610202411190958000134501345013450134500
611202411190957000134501345013450134500
612202411190956000134501345013450134500
613202411190955000134501345013450134500
614202411190954000134501345013450134500
615202411190953000134501345013450134500
616202411190952000134501345013450134500
617202411190951000134501345013450134500
618202411190950000134501345013450134500
619202411190949000134501345013450134500
620202411190948000134501345013450134500
621202411190947000134501345013450134500
622202411190946000134501345013450134500
623202411190945000134501345013450134500
624202411190944000134501345013450134500
625202411190943000134501345013450134500
626202411190942000134501345013450134500
627202411190941000134501345013450134500
628202411190940000134501345013450134500
629202411190939000134501345013450134500
630202411190938000134501345013450134500
631202411190937000134501345013450134500
632202411190936000134501345013450134500
633202411190935000134501345013450134500
634202411190934000134501345013450134500
635202411190933000134501345013450134500
636202411190932000134501345013450134500
637202411190931000134501345013450134500
638202411190930000134501345013450134500
639202411190929000134501345013450134500
640202411190928000134501345013450134500
641202411190927000134501345013450134500
642202411190926000134501345013450134500
643202411190925000134501345013450134500
644202411190924000134501345013450134500
645202411190923000134501345013450134500
646202411190922000134501345013450134500
647202411190921000134501345013450134500
648202411190920000134501345013450134500
649202411190919000134501345013450134500
650202411190918000134501345013450134500
651202411190917000134501345013450134500
652202411190916000134501345013450134500
653202411190915000134501345013450134500
654202411190914000134501345013450134500
655202411190913000134501345013450134500
656202411190912000134501345013450134500
657202411190911000134501345013450134500
658202411190910000134501345013450134500
659202411190909000134501345013450134500
660202411190908000134501345013450134500
661202411190907000134501345013450134500
662202411190906000134501345013450134500
663202411190905000134501345013450134500
664202411190904000134501345013450134500
665202411190903000134501345013450134500
666202411190902000134501345013450134500
667202411190901000134501345013450134500
668202411190900000134501345013450134500