Files
KissMeData/102280/min/candle-20241202.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202412022014000134501345013450134500
3202412022013000134501345013450134500
4202412022012000134501345013450134500
5202412022011000134501345013450134500
6202412022010000134501345013450134500
7202412022009000134501345013450134500
8202412022008000134501345013450134500
9202412022007000134501345013450134500
10202412022006000134501345013450134500
11202412022005000134501345013450134500
12202412022004000134501345013450134500
13202412022003000134501345013450134500
14202412022002000134501345013450134500
15202412022001000134501345013450134500
16202412022000000134501345013450134500
17202412021959000134501345013450134500
18202412021958000134501345013450134500
19202412021957000134501345013450134500
20202412021956000134501345013450134500
21202412021955000134501345013450134500
22202412021954000134501345013450134500
23202412021953000134501345013450134500
24202412021952000134501345013450134500
25202412021951000134501345013450134500
26202412021950000134501345013450134500
27202412021949000134501345013450134500
28202412021948000134501345013450134500
29202412021947000134501345013450134500
30202412021946000134501345013450134500
31202412021945000134501345013450134500
32202412021944000134501345013450134500
33202412021943000134501345013450134500
34202412021942000134501345013450134500
35202412021941000134501345013450134500
36202412021940000134501345013450134500
37202412021939000134501345013450134500
38202412021938000134501345013450134500
39202412021937000134501345013450134500
40202412021936000134501345013450134500
41202412021935000134501345013450134500
42202412021934000134501345013450134500
43202412021933000134501345013450134500
44202412021932000134501345013450134500
45202412021931000134501345013450134500
46202412021930000134501345013450134500
47202412021929000134501345013450134500
48202412021928000134501345013450134500
49202412021927000134501345013450134500
50202412021926000134501345013450134500
51202412021925000134501345013450134500
52202412021924000134501345013450134500
53202412021923000134501345013450134500
54202412021922000134501345013450134500
55202412021921000134501345013450134500
56202412021920000134501345013450134500
57202412021919000134501345013450134500
58202412021918000134501345013450134500
59202412021917000134501345013450134500
60202412021916000134501345013450134500
61202412021915000134501345013450134500
62202412021914000134501345013450134500
63202412021913000134501345013450134500
64202412021912000134501345013450134500
65202412021911000134501345013450134500
66202412021910000134501345013450134500
67202412021909000134501345013450134500
68202412021908000134501345013450134500
69202412021907000134501345013450134500
70202412021906000134501345013450134500
71202412021905000134501345013450134500
72202412021904000134501345013450134500
73202412021903000134501345013450134500
74202412021902000134501345013450134500
75202412021901000134501345013450134500
76202412021900000134501345013450134500
77202412021859000134501345013450134500
78202412021858000134501345013450134500
79202412021857000134501345013450134500
80202412021856000134501345013450134500
81202412021855000134501345013450134500
82202412021854000134501345013450134500
83202412021853000134501345013450134500
84202412021852000134501345013450134500
85202412021851000134501345013450134500
86202412021850000134501345013450134500
87202412021849000134501345013450134500
88202412021848000134501345013450134500
89202412021847000134501345013450134500
90202412021846000134501345013450134500
91202412021845000134501345013450134500
92202412021844000134501345013450134500
93202412021843000134501345013450134500
94202412021842000134501345013450134500
95202412021841000134501345013450134500
96202412021840000134501345013450134500
97202412021839000134501345013450134500
98202412021838000134501345013450134500
99202412021837000134501345013450134500
100202412021836000134501345013450134500
101202412021835000134501345013450134500
102202412021834000134501345013450134500
103202412021833000134501345013450134500
104202412021832000134501345013450134500
105202412021831000134501345013450134500
106202412021830000134501345013450134500
107202412021829000134501345013450134500
108202412021828000134501345013450134500
109202412021827000134501345013450134500
110202412021826000134501345013450134500
111202412021825000134501345013450134500
112202412021824000134501345013450134500
113202412021823000134501345013450134500
114202412021822000134501345013450134500
115202412021821000134501345013450134500
116202412021820000134501345013450134500
117202412021819000134501345013450134500
118202412021818000134501345013450134500
119202412021817000134501345013450134500
120202412021816000134501345013450134500
121202412021815000134501345013450134500
122202412021814000134501345013450134500
123202412021813000134501345013450134500
124202412021812000134501345013450134500
125202412021811000134501345013450134500
126202412021810000134501345013450134500
127202412021809000134501345013450134500
128202412021808000134501345013450134500
129202412021807000134501345013450134500
130202412021806000134501345013450134500
131202412021805000134501345013450134500
132202412021804000134501345013450134500
133202412021803000134501345013450134500
134202412021802000134501345013450134500
135202412021801000134501345013450134500
136202412021800000134501345013450134500
137202412021759000134501345013450134500
138202412021758000134501345013450134500
139202412021757000134501345013450134500
140202412021756000134501345013450134500
141202412021755000134501345013450134500
142202412021754000134501345013450134500
143202412021753000134501345013450134500
144202412021752000134501345013450134500
145202412021751000134501345013450134500
146202412021750000134501345013450134500
147202412021749000134501345013450134500
148202412021748000134501345013450134500
149202412021747000134501345013450134500
150202412021746000134501345013450134500
151202412021745000134501345013450134500
152202412021744000134501345013450134500
153202412021743000134501345013450134500
154202412021742000134501345013450134500
155202412021741000134501345013450134500
156202412021740000134501345013450134500
157202412021739000134501345013450134500
158202412021738000134501345013450134500
159202412021737000134501345013450134500
160202412021736000134501345013450134500
161202412021735000134501345013450134500
162202412021734000134501345013450134500
163202412021733000134501345013450134500
164202412021732000134501345013450134500
165202412021731000134501345013450134500
166202412021730000134501345013450134500
167202412021729000134501345013450134500
168202412021728000134501345013450134500
169202412021727000134501345013450134500
170202412021726000134501345013450134500
171202412021725000134501345013450134500
172202412021724000134501345013450134500
173202412021723000134501345013450134500
174202412021722000134501345013450134500
175202412021721000134501345013450134500
176202412021720000134501345013450134500
177202412021719000134501345013450134500
178202412021718000134501345013450134500
179202412021717000134501345013450134500
180202412021716000134501345013450134500
181202412021715000134501345013450134500
182202412021714000134501345013450134500
183202412021713000134501345013450134500
184202412021712000134501345013450134500
185202412021711000134501345013450134500
186202412021710000134501345013450134500
187202412021709000134501345013450134500
188202412021708000134501345013450134500
189202412021707000134501345013450134500
190202412021706000134501345013450134500
191202412021705000134501345013450134500
192202412021704000134501345013450134500
193202412021703000134501345013450134500
194202412021702000134501345013450134500
195202412021701000134501345013450134500
196202412021700000134501345013450134500
197202412021659000134501345013450134500
198202412021658000134501345013450134500
199202412021657000134501345013450134500
200202412021656000134501345013450134500
201202412021655000134501345013450134500
202202412021654000134501345013450134500
203202412021653000134501345013450134500
204202412021652000134501345013450134500
205202412021651000134501345013450134500
206202412021650000134501345013450134500
207202412021649000134501345013450134500
208202412021648000134501345013450134500
209202412021647000134501345013450134500
210202412021646000134501345013450134500
211202412021645000134501345013450134500
212202412021644000134501345013450134500
213202412021643000134501345013450134500
214202412021642000134501345013450134500
215202412021641000134501345013450134500
216202412021640000134501345013450134500
217202412021639000134501345013450134500
218202412021638000134501345013450134500
219202412021637000134501345013450134500
220202412021636000134501345013450134500
221202412021635000134501345013450134500
222202412021634000134501345013450134500
223202412021633000134501345013450134500
224202412021632000134501345013450134500
225202412021631000134501345013450134500
226202412021630000134501345013450134500
227202412021629000134501345013450134500
228202412021628000134501345013450134500
229202412021627000134501345013450134500
230202412021626000134501345013450134500
231202412021625000134501345013450134500
232202412021624000134501345013450134500
233202412021623000134501345013450134500
234202412021622000134501345013450134500
235202412021621000134501345013450134500
236202412021620000134501345013450134500
237202412021619000134501345013450134500
238202412021618000134501345013450134500
239202412021617000134501345013450134500
240202412021616000134501345013450134500
241202412021615000134501345013450134500
242202412021614000134501345013450134500
243202412021613000134501345013450134500
244202412021612000134501345013450134500
245202412021611000134501345013450134500
246202412021610000134501345013450134500
247202412021609000134501345013450134500
248202412021608000134501345013450134500
249202412021607000134501345013450134500
250202412021606000134501345013450134500
251202412021605000134501345013450134500
252202412021604000134501345013450134500
253202412021603000134501345013450134500
254202412021602000134501345013450134500
255202412021601000134501345013450134500
256202412021600000134501345013450134500
257202412021559000134501345013450134500
258202412021558000134501345013450134500
259202412021557000134501345013450134500
260202412021556000134501345013450134500
261202412021555000134501345013450134500
262202412021554000134501345013450134500
263202412021553000134501345013450134500
264202412021552000134501345013450134500
265202412021551000134501345013450134500
266202412021550000134501345013450134500
267202412021549000134501345013450134500
268202412021548000134501345013450134500
269202412021547000134501345013450134500
270202412021546000134501345013450134500
271202412021545000134501345013450134500
272202412021544000134501345013450134500
273202412021543000134501345013450134500
274202412021542000134501345013450134500
275202412021541000134501345013450134500
276202412021540000134501345013450134500
277202412021539000134501345013450134500
278202412021538000134501345013450134500
279202412021537000134501345013450134500
280202412021536000134501345013450134500
281202412021535000134501345013450134500
282202412021534000134501345013450134500
283202412021533000134501345013450134500
284202412021532000134501345013450134500
285202412021531000134501345013450134500
286202412021530000134501345013450134500
287202412021529000134501345013450134500
288202412021528000134501345013450134500
289202412021527000134501345013450134500
290202412021526000134501345013450134500
291202412021525000134501345013450134500
292202412021524000134501345013450134500
293202412021523000134501345013450134500
294202412021522000134501345013450134500
295202412021521000134501345013450134500
296202412021520000134501345013450134500
297202412021519000134501345013450134500
298202412021518000134501345013450134500
299202412021517000134501345013450134500
300202412021516000134501345013450134500
301202412021515000134501345013450134500
302202412021514000134501345013450134500
303202412021513000134501345013450134500
304202412021512000134501345013450134500
305202412021511000134501345013450134500
306202412021510000134501345013450134500
307202412021509000134501345013450134500
308202412021508000134501345013450134500
309202412021507000134501345013450134500
310202412021506000134501345013450134500
311202412021505000134501345013450134500
312202412021504000134501345013450134500
313202412021503000134501345013450134500
314202412021502000134501345013450134500
315202412021501000134501345013450134500
316202412021500000134501345013450134500
317202412021459000134501345013450134500
318202412021458000134501345013450134500
319202412021457000134501345013450134500
320202412021456000134501345013450134500
321202412021455000134501345013450134500
322202412021454000134501345013450134500
323202412021453000134501345013450134500
324202412021452000134501345013450134500
325202412021451000134501345013450134500
326202412021450000134501345013450134500
327202412021449000134501345013450134500
328202412021448000134501345013450134500
329202412021447000134501345013450134500
330202412021446000134501345013450134500
331202412021445000134501345013450134500
332202412021444000134501345013450134500
333202412021443000134501345013450134500
334202412021442000134501345013450134500
335202412021441000134501345013450134500
336202412021440000134501345013450134500
337202412021439000134501345013450134500
338202412021438000134501345013450134500
339202412021437000134501345013450134500
340202412021436000134501345013450134500
341202412021435000134501345013450134500
342202412021434000134501345013450134500
343202412021433000134501345013450134500
344202412021432000134501345013450134500
345202412021431000134501345013450134500
346202412021430000134501345013450134500
347202412021429000134501345013450134500
348202412021428000134501345013450134500
349202412021427000134501345013450134500
350202412021426000134501345013450134500
351202412021425000134501345013450134500
352202412021424000134501345013450134500
353202412021423000134501345013450134500
354202412021422000134501345013450134500
355202412021421000134501345013450134500
356202412021420000134501345013450134500
357202412021419000134501345013450134500
358202412021418000134501345013450134500
359202412021417000134501345013450134500
360202412021416000134501345013450134500
361202412021415000134501345013450134500
362202412021414000134501345013450134500
363202412021413000134501345013450134500
364202412021412000134501345013450134500
365202412021411000134501345013450134500
366202412021410000134501345013450134500
367202412021409000134501345013450134500
368202412021408000134501345013450134500
369202412021407000134501345013450134500
370202412021406000134501345013450134500
371202412021405000134501345013450134500
372202412021404000134501345013450134500
373202412021403000134501345013450134500
374202412021402000134501345013450134500
375202412021401000134501345013450134500
376202412021400000134501345013450134500
377202412021359000134501345013450134500
378202412021358000134501345013450134500
379202412021357000134501345013450134500
380202412021356000134501345013450134500
381202412021355000134501345013450134500
382202412021354000134501345013450134500
383202412021353000134501345013450134500
384202412021352000134501345013450134500
385202412021351000134501345013450134500
386202412021350000134501345013450134500
387202412021349000134501345013450134500
388202412021348000134501345013450134500
389202412021347000134501345013450134500
390202412021346000134501345013450134500
391202412021345000134501345013450134500
392202412021344000134501345013450134500
393202412021343000134501345013450134500
394202412021342000134501345013450134500
395202412021341000134501345013450134500
396202412021340000134501345013450134500
397202412021339000134501345013450134500
398202412021338000134501345013450134500
399202412021337000134501345013450134500
400202412021336000134501345013450134500
401202412021335000134501345013450134500
402202412021334000134501345013450134500
403202412021333000134501345013450134500
404202412021332000134501345013450134500
405202412021331000134501345013450134500
406202412021330000134501345013450134500
407202412021329000134501345013450134500
408202412021328000134501345013450134500
409202412021327000134501345013450134500
410202412021326000134501345013450134500
411202412021325000134501345013450134500
412202412021324000134501345013450134500
413202412021323000134501345013450134500
414202412021322000134501345013450134500
415202412021321000134501345013450134500
416202412021320000134501345013450134500
417202412021319000134501345013450134500
418202412021318000134501345013450134500
419202412021317000134501345013450134500
420202412021316000134501345013450134500
421202412021315000134501345013450134500
422202412021314000134501345013450134500
423202412021313000134501345013450134500
424202412021312000134501345013450134500
425202412021311000134501345013450134500
426202412021310000134501345013450134500
427202412021309000134501345013450134500
428202412021308000134501345013450134500
429202412021307000134501345013450134500
430202412021306000134501345013450134500
431202412021305000134501345013450134500
432202412021304000134501345013450134500
433202412021303000134501345013450134500
434202412021302000134501345013450134500
435202412021301000134501345013450134500
436202412021300000134501345013450134500
437202412021259000134501345013450134500
438202412021258000134501345013450134500
439202412021257000134501345013450134500
440202412021256000134501345013450134500
441202412021255000134501345013450134500
442202412021254000134501345013450134500
443202412021253000134501345013450134500
444202412021252000134501345013450134500
445202412021251000134501345013450134500
446202412021250000134501345013450134500
447202412021249000134501345013450134500
448202412021248000134501345013450134500
449202412021247000134501345013450134500
450202412021246000134501345013450134500
451202412021245000134501345013450134500
452202412021244000134501345013450134500
453202412021243000134501345013450134500
454202412021242000134501345013450134500
455202412021241000134501345013450134500
456202412021240000134501345013450134500
457202412021239000134501345013450134500
458202412021238000134501345013450134500
459202412021237000134501345013450134500
460202412021236000134501345013450134500
461202412021235000134501345013450134500
462202412021234000134501345013450134500
463202412021233000134501345013450134500
464202412021232000134501345013450134500
465202412021231000134501345013450134500
466202412021230000134501345013450134500
467202412021229000134501345013450134500
468202412021228000134501345013450134500
469202412021227000134501345013450134500
470202412021226000134501345013450134500
471202412021225000134501345013450134500
472202412021224000134501345013450134500
473202412021223000134501345013450134500
474202412021222000134501345013450134500
475202412021221000134501345013450134500
476202412021220000134501345013450134500
477202412021219000134501345013450134500
478202412021218000134501345013450134500
479202412021217000134501345013450134500
480202412021216000134501345013450134500
481202412021215000134501345013450134500
482202412021214000134501345013450134500
483202412021213000134501345013450134500
484202412021212000134501345013450134500
485202412021211000134501345013450134500
486202412021210000134501345013450134500
487202412021209000134501345013450134500
488202412021208000134501345013450134500
489202412021207000134501345013450134500
490202412021206000134501345013450134500
491202412021205000134501345013450134500
492202412021204000134501345013450134500
493202412021203000134501345013450134500
494202412021202000134501345013450134500
495202412021201000134501345013450134500
496202412021200000134501345013450134500
497202412021159000134501345013450134500
498202412021158000134501345013450134500
499202412021157000134501345013450134500
500202412021156000134501345013450134500
501202412021155000134501345013450134500
502202412021154000134501345013450134500
503202412021153000134501345013450134500
504202412021152000134501345013450134500
505202412021151000134501345013450134500
506202412021150000134501345013450134500
507202412021149000134501345013450134500
508202412021148000134501345013450134500
509202412021147000134501345013450134500
510202412021146000134501345013450134500
511202412021145000134501345013450134500
512202412021144000134501345013450134500
513202412021143000134501345013450134500
514202412021142000134501345013450134500
515202412021141000134501345013450134500
516202412021140000134501345013450134500
517202412021139000134501345013450134500
518202412021138000134501345013450134500
519202412021137000134501345013450134500
520202412021136000134501345013450134500
521202412021135000134501345013450134500
522202412021134000134501345013450134500
523202412021133000134501345013450134500
524202412021132000134501345013450134500
525202412021131000134501345013450134500
526202412021130000134501345013450134500
527202412021129000134501345013450134500
528202412021128000134501345013450134500
529202412021127000134501345013450134500
530202412021126000134501345013450134500
531202412021125000134501345013450134500
532202412021124000134501345013450134500
533202412021123000134501345013450134500
534202412021122000134501345013450134500
535202412021121000134501345013450134500
536202412021120000134501345013450134500
537202412021119000134501345013450134500
538202412021118000134501345013450134500
539202412021117000134501345013450134500
540202412021116000134501345013450134500
541202412021115000134501345013450134500
542202412021114000134501345013450134500
543202412021113000134501345013450134500
544202412021112000134501345013450134500
545202412021111000134501345013450134500
546202412021110000134501345013450134500
547202412021109000134501345013450134500
548202412021108000134501345013450134500
549202412021107000134501345013450134500
550202412021106000134501345013450134500
551202412021105000134501345013450134500
552202412021104000134501345013450134500
553202412021103000134501345013450134500
554202412021102000134501345013450134500
555202412021101000134501345013450134500
556202412021100000134501345013450134500
557202412021059000134501345013450134500
558202412021058000134501345013450134500
559202412021057000134501345013450134500
560202412021056000134501345013450134500
561202412021055000134501345013450134500
562202412021054000134501345013450134500
563202412021053000134501345013450134500
564202412021052000134501345013450134500
565202412021051000134501345013450134500
566202412021050000134501345013450134500
567202412021049000134501345013450134500
568202412021048000134501345013450134500
569202412021047000134501345013450134500
570202412021046000134501345013450134500
571202412021045000134501345013450134500
572202412021044000134501345013450134500
573202412021043000134501345013450134500
574202412021042000134501345013450134500
575202412021041000134501345013450134500
576202412021040000134501345013450134500
577202412021039000134501345013450134500
578202412021038000134501345013450134500
579202412021037000134501345013450134500
580202412021036000134501345013450134500
581202412021035000134501345013450134500
582202412021034000134501345013450134500
583202412021033000134501345013450134500
584202412021032000134501345013450134500
585202412021031000134501345013450134500
586202412021030000134501345013450134500
587202412021029000134501345013450134500
588202412021028000134501345013450134500
589202412021027000134501345013450134500
590202412021026000134501345013450134500
591202412021025000134501345013450134500
592202412021024000134501345013450134500
593202412021023000134501345013450134500
594202412021022000134501345013450134500
595202412021021000134501345013450134500
596202412021020000134501345013450134500
597202412021019000134501345013450134500
598202412021018000134501345013450134500
599202412021017000134501345013450134500
600202412021016000134501345013450134500
601202412021015000134501345013450134500
602202412021014000134501345013450134500
603202412021013000134501345013450134500
604202412021012000134501345013450134500
605202412021011000134501345013450134500
606202412021010000134501345013450134500
607202412021009000134501345013450134500
608202412021008000134501345013450134500
609202412021007000134501345013450134500
610202412021006000134501345013450134500
611202412021005000134501345013450134500
612202412021004000134501345013450134500
613202412021003000134501345013450134500
614202412021002000134501345013450134500
615202412021001000134501345013450134500
616202412021000000134501345013450134500
617202412020959000134501345013450134500
618202412020958000134501345013450134500
619202412020957000134501345013450134500
620202412020956000134501345013450134500
621202412020955000134501345013450134500
622202412020954000134501345013450134500
623202412020953000134501345013450134500
624202412020952000134501345013450134500
625202412020951000134501345013450134500
626202412020950000134501345013450134500
627202412020949000134501345013450134500
628202412020948000134501345013450134500
629202412020947000134501345013450134500
630202412020946000134501345013450134500
631202412020945000134501345013450134500
632202412020944000134501345013450134500
633202412020943000134501345013450134500
634202412020942000134501345013450134500
635202412020941000134501345013450134500
636202412020940000134501345013450134500
637202412020939000134501345013450134500
638202412020938000134501345013450134500
639202412020937000134501345013450134500
640202412020936000134501345013450134500
641202412020935000134501345013450134500
642202412020934000134501345013450134500
643202412020933000134501345013450134500
644202412020932000134501345013450134500
645202412020931000134501345013450134500
646202412020930000134501345013450134500
647202412020929000134501345013450134500
648202412020928000134501345013450134500
649202412020927000134501345013450134500
650202412020926000134501345013450134500
651202412020925000134501345013450134500
652202412020924000134501345013450134500
653202412020923000134501345013450134500
654202412020922000134501345013450134500
655202412020921000134501345013450134500
656202412020920000134501345013450134500
657202412020919000134501345013450134500
658202412020918000134501345013450134500
659202412020917000134501345013450134500
660202412020916000134501345013450134500
661202412020915000134501345013450134500
662202412020914000134501345013450134500
663202412020913000134501345013450134500
664202412020912000134501345013450134500
665202412020911000134501345013450134500
666202412020910000134501345013450134500
667202412020909000134501345013450134500
668202412020908000134501345013450134500
669202412020907000134501345013450134500
670202412020906000134501345013450134500
671202412020905000134501345013450134500
672202412020904000134501345013450134500
673202412020903000134501345013450134500
674202412020902000134501345013450134500
675202412020901000134501345013450134500
676202412020900000134501345013450134500