Files
KissMeData/102280/min/candle-20250306.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202503062014000134501345013450134500
3202503062013000134501345013450134500
4202503062012000134501345013450134500
5202503062011000134501345013450134500
6202503062010000134501345013450134500
7202503062009000134501345013450134500
8202503062008000134501345013450134500
9202503062007000134501345013450134500
10202503062006000134501345013450134500
11202503062005000134501345013450134500
12202503062004000134501345013450134500
13202503062003000134501345013450134500
14202503062002000134501345013450134500
15202503062001000134501345013450134500
16202503062000000134501345013450134500
17202503061959000134501345013450134500
18202503061958000134501345013450134500
19202503061957000134501345013450134500
20202503061956000134501345013450134500
21202503061955000134501345013450134500
22202503061954000134501345013450134500
23202503061953000134501345013450134500
24202503061952000134501345013450134500
25202503061951000134501345013450134500
26202503061950000134501345013450134500
27202503061949000134501345013450134500
28202503061948000134501345013450134500
29202503061947000134501345013450134500
30202503061946000134501345013450134500
31202503061945000134501345013450134500
32202503061944000134501345013450134500
33202503061943000134501345013450134500
34202503061942000134501345013450134500
35202503061941000134501345013450134500
36202503061940000134501345013450134500
37202503061939000134501345013450134500
38202503061938000134501345013450134500
39202503061937000134501345013450134500
40202503061936000134501345013450134500
41202503061935000134501345013450134500
42202503061934000134501345013450134500
43202503061933000134501345013450134500
44202503061932000134501345013450134500
45202503061931000134501345013450134500
46202503061930000134501345013450134500
47202503061929000134501345013450134500
48202503061928000134501345013450134500
49202503061927000134501345013450134500
50202503061926000134501345013450134500
51202503061925000134501345013450134500
52202503061924000134501345013450134500
53202503061923000134501345013450134500
54202503061922000134501345013450134500
55202503061921000134501345013450134500
56202503061920000134501345013450134500
57202503061919000134501345013450134500
58202503061918000134501345013450134500
59202503061917000134501345013450134500
60202503061916000134501345013450134500
61202503061915000134501345013450134500
62202503061914000134501345013450134500
63202503061913000134501345013450134500
64202503061912000134501345013450134500
65202503061911000134501345013450134500
66202503061910000134501345013450134500
67202503061909000134501345013450134500
68202503061908000134501345013450134500
69202503061907000134501345013450134500
70202503061906000134501345013450134500
71202503061905000134501345013450134500
72202503061904000134501345013450134500
73202503061903000134501345013450134500
74202503061902000134501345013450134500
75202503061901000134501345013450134500
76202503061900000134501345013450134500
77202503061859000134501345013450134500
78202503061858000134501345013450134500
79202503061857000134501345013450134500
80202503061856000134501345013450134500
81202503061855000134501345013450134500
82202503061854000134501345013450134500
83202503061853000134501345013450134500
84202503061852000134501345013450134500
85202503061851000134501345013450134500
86202503061850000134501345013450134500
87202503061849000134501345013450134500
88202503061848000134501345013450134500
89202503061847000134501345013450134500
90202503061846000134501345013450134500
91202503061845000134501345013450134500
92202503061844000134501345013450134500
93202503061843000134501345013450134500
94202503061842000134501345013450134500
95202503061841000134501345013450134500
96202503061840000134501345013450134500
97202503061839000134501345013450134500
98202503061838000134501345013450134500
99202503061837000134501345013450134500
100202503061836000134501345013450134500
101202503061835000134501345013450134500
102202503061834000134501345013450134500
103202503061833000134501345013450134500
104202503061832000134501345013450134500
105202503061831000134501345013450134500
106202503061830000134501345013450134500
107202503061829000134501345013450134500
108202503061828000134501345013450134500
109202503061827000134501345013450134500
110202503061826000134501345013450134500
111202503061825000134501345013450134500
112202503061824000134501345013450134500
113202503061823000134501345013450134500
114202503061822000134501345013450134500
115202503061821000134501345013450134500
116202503061820000134501345013450134500
117202503061819000134501345013450134500
118202503061818000134501345013450134500
119202503061817000134501345013450134500
120202503061816000134501345013450134500
121202503061815000134501345013450134500
122202503061814000134501345013450134500
123202503061813000134501345013450134500
124202503061812000134501345013450134500
125202503061811000134501345013450134500
126202503061810000134501345013450134500
127202503061809000134501345013450134500
128202503061808000134501345013450134500
129202503061807000134501345013450134500
130202503061806000134501345013450134500
131202503061805000134501345013450134500
132202503061804000134501345013450134500
133202503061803000134501345013450134500
134202503061802000134501345013450134500
135202503061801000134501345013450134500
136202503061800000134501345013450134500
137202503061759000134501345013450134500
138202503061758000134501345013450134500
139202503061757000134501345013450134500
140202503061756000134501345013450134500
141202503061755000134501345013450134500
142202503061754000134501345013450134500
143202503061753000134501345013450134500
144202503061752000134501345013450134500
145202503061751000134501345013450134500
146202503061750000134501345013450134500
147202503061749000134501345013450134500
148202503061748000134501345013450134500
149202503061747000134501345013450134500
150202503061746000134501345013450134500
151202503061745000134501345013450134500
152202503061744000134501345013450134500
153202503061743000134501345013450134500
154202503061742000134501345013450134500
155202503061741000134501345013450134500
156202503061740000134501345013450134500
157202503061739000134501345013450134500
158202503061738000134501345013450134500
159202503061737000134501345013450134500
160202503061736000134501345013450134500
161202503061735000134501345013450134500
162202503061734000134501345013450134500
163202503061733000134501345013450134500
164202503061732000134501345013450134500
165202503061731000134501345013450134500
166202503061730000134501345013450134500
167202503061729000134501345013450134500
168202503061728000134501345013450134500
169202503061727000134501345013450134500
170202503061726000134501345013450134500
171202503061725000134501345013450134500
172202503061724000134501345013450134500
173202503061723000134501345013450134500
174202503061722000134501345013450134500
175202503061721000134501345013450134500
176202503061720000134501345013450134500
177202503061719000134501345013450134500
178202503061718000134501345013450134500
179202503061717000134501345013450134500
180202503061716000134501345013450134500
181202503061715000134501345013450134500
182202503061714000134501345013450134500
183202503061713000134501345013450134500
184202503061712000134501345013450134500
185202503061711000134501345013450134500
186202503061710000134501345013450134500
187202503061709000134501345013450134500
188202503061708000134501345013450134500
189202503061707000134501345013450134500
190202503061706000134501345013450134500
191202503061705000134501345013450134500
192202503061704000134501345013450134500
193202503061703000134501345013450134500
194202503061702000134501345013450134500
195202503061701000134501345013450134500
196202503061700000134501345013450134500
197202503061659000134501345013450134500
198202503061658000134501345013450134500
199202503061657000134501345013450134500
200202503061656000134501345013450134500
201202503061655000134501345013450134500
202202503061654000134501345013450134500
203202503061653000134501345013450134500
204202503061652000134501345013450134500
205202503061651000134501345013450134500
206202503061650000134501345013450134500
207202503061649000134501345013450134500
208202503061648000134501345013450134500
209202503061647000134501345013450134500
210202503061646000134501345013450134500
211202503061645000134501345013450134500
212202503061644000134501345013450134500
213202503061643000134501345013450134500
214202503061642000134501345013450134500
215202503061641000134501345013450134500
216202503061640000134501345013450134500
217202503061639000134501345013450134500
218202503061638000134501345013450134500
219202503061637000134501345013450134500
220202503061636000134501345013450134500
221202503061635000134501345013450134500
222202503061634000134501345013450134500
223202503061633000134501345013450134500
224202503061632000134501345013450134500
225202503061631000134501345013450134500
226202503061630000134501345013450134500
227202503061629000134501345013450134500
228202503061628000134501345013450134500
229202503061627000134501345013450134500
230202503061626000134501345013450134500
231202503061625000134501345013450134500
232202503061624000134501345013450134500
233202503061623000134501345013450134500
234202503061622000134501345013450134500
235202503061621000134501345013450134500
236202503061620000134501345013450134500
237202503061619000134501345013450134500
238202503061618000134501345013450134500
239202503061617000134501345013450134500
240202503061616000134501345013450134500
241202503061615000134501345013450134500
242202503061614000134501345013450134500
243202503061613000134501345013450134500
244202503061612000134501345013450134500
245202503061611000134501345013450134500
246202503061610000134501345013450134500
247202503061609000134501345013450134500
248202503061608000134501345013450134500
249202503061607000134501345013450134500
250202503061606000134501345013450134500
251202503061605000134501345013450134500
252202503061604000134501345013450134500
253202503061603000134501345013450134500
254202503061602000134501345013450134500
255202503061601000134501345013450134500
256202503061600000134501345013450134500
257202503061559000134501345013450134500
258202503061558000134501345013450134500
259202503061557000134501345013450134500
260202503061556000134501345013450134500
261202503061555000134501345013450134500
262202503061554000134501345013450134500
263202503061553000134501345013450134500
264202503061552000134501345013450134500
265202503061551000134501345013450134500
266202503061550000134501345013450134500
267202503061549000134501345013450134500
268202503061548000134501345013450134500
269202503061547000134501345013450134500
270202503061546000134501345013450134500
271202503061545000134501345013450134500
272202503061544000134501345013450134500
273202503061543000134501345013450134500
274202503061542000134501345013450134500
275202503061541000134501345013450134500
276202503061540000134501345013450134500
277202503061539000134501345013450134500
278202503061538000134501345013450134500
279202503061537000134501345013450134500
280202503061536000134501345013450134500
281202503061535000134501345013450134500
282202503061534000134501345013450134500
283202503061533000134501345013450134500
284202503061532000134501345013450134500
285202503061531000134501345013450134500
286202503061530000134501345013450134500
287202503061529000134501345013450134500
288202503061528000134501345013450134500
289202503061527000134501345013450134500
290202503061526000134501345013450134500
291202503061525000134501345013450134500
292202503061524000134501345013450134500
293202503061523000134501345013450134500
294202503061522000134501345013450134500
295202503061521000134501345013450134500
296202503061520000134501345013450134500
297202503061519000134501345013450134500
298202503061518000134501345013450134500
299202503061517000134501345013450134500
300202503061516000134501345013450134500
301202503061515000134501345013450134500
302202503061514000134501345013450134500
303202503061513000134501345013450134500
304202503061512000134501345013450134500
305202503061511000134501345013450134500
306202503061510000134501345013450134500
307202503061509000134501345013450134500
308202503061508000134501345013450134500
309202503061507000134501345013450134500
310202503061506000134501345013450134500
311202503061505000134501345013450134500
312202503061504000134501345013450134500
313202503061503000134501345013450134500
314202503061502000134501345013450134500
315202503061501000134501345013450134500
316202503061500000134501345013450134500
317202503061459000134501345013450134500
318202503061458000134501345013450134500
319202503061457000134501345013450134500
320202503061456000134501345013450134500
321202503061455000134501345013450134500
322202503061454000134501345013450134500
323202503061453000134501345013450134500
324202503061452000134501345013450134500
325202503061451000134501345013450134500
326202503061450000134501345013450134500
327202503061449000134501345013450134500
328202503061448000134501345013450134500
329202503061447000134501345013450134500
330202503061446000134501345013450134500
331202503061445000134501345013450134500
332202503061444000134501345013450134500
333202503061443000134501345013450134500
334202503061442000134501345013450134500
335202503061441000134501345013450134500
336202503061440000134501345013450134500
337202503061439000134501345013450134500
338202503061438000134501345013450134500
339202503061437000134501345013450134500
340202503061436000134501345013450134500
341202503061435000134501345013450134500
342202503061434000134501345013450134500
343202503061433000134501345013450134500
344202503061432000134501345013450134500
345202503061431000134501345013450134500
346202503061430000134501345013450134500
347202503061429000134501345013450134500
348202503061428000134501345013450134500
349202503061427000134501345013450134500
350202503061426000134501345013450134500
351202503061425000134501345013450134500
352202503061424000134501345013450134500
353202503061423000134501345013450134500
354202503061422000134501345013450134500
355202503061421000134501345013450134500
356202503061420000134501345013450134500
357202503061419000134501345013450134500
358202503061418000134501345013450134500
359202503061417000134501345013450134500
360202503061416000134501345013450134500
361202503061415000134501345013450134500
362202503061414000134501345013450134500
363202503061413000134501345013450134500
364202503061412000134501345013450134500
365202503061411000134501345013450134500
366202503061410000134501345013450134500
367202503061409000134501345013450134500
368202503061408000134501345013450134500
369202503061407000134501345013450134500
370202503061406000134501345013450134500
371202503061405000134501345013450134500
372202503061404000134501345013450134500
373202503061403000134501345013450134500
374202503061402000134501345013450134500
375202503061401000134501345013450134500
376202503061400000134501345013450134500
377202503061359000134501345013450134500
378202503061358000134501345013450134500
379202503061357000134501345013450134500
380202503061356000134501345013450134500
381202503061355000134501345013450134500
382202503061354000134501345013450134500
383202503061353000134501345013450134500
384202503061352000134501345013450134500
385202503061351000134501345013450134500
386202503061350000134501345013450134500
387202503061349000134501345013450134500
388202503061348000134501345013450134500
389202503061347000134501345013450134500
390202503061346000134501345013450134500
391202503061345000134501345013450134500
392202503061344000134501345013450134500
393202503061343000134501345013450134500
394202503061342000134501345013450134500
395202503061341000134501345013450134500
396202503061340000134501345013450134500
397202503061339000134501345013450134500
398202503061338000134501345013450134500
399202503061337000134501345013450134500
400202503061336000134501345013450134500
401202503061335000134501345013450134500
402202503061334000134501345013450134500
403202503061333000134501345013450134500
404202503061332000134501345013450134500
405202503061331000134501345013450134500
406202503061330000134501345013450134500
407202503061329000134501345013450134500
408202503061328000134501345013450134500
409202503061327000134501345013450134500
410202503061326000134501345013450134500
411202503061325000134501345013450134500
412202503061324000134501345013450134500
413202503061323000134501345013450134500
414202503061322000134501345013450134500
415202503061321000134501345013450134500
416202503061320000134501345013450134500
417202503061319000134501345013450134500
418202503061318000134501345013450134500
419202503061317000134501345013450134500
420202503061316000134501345013450134500
421202503061315000134501345013450134500
422202503061314000134501345013450134500
423202503061313000134501345013450134500
424202503061312000134501345013450134500
425202503061311000134501345013450134500
426202503061310000134501345013450134500
427202503061309000134501345013450134500
428202503061308000134501345013450134500
429202503061307000134501345013450134500
430202503061306000134501345013450134500
431202503061305000134501345013450134500
432202503061304000134501345013450134500
433202503061303000134501345013450134500
434202503061302000134501345013450134500
435202503061301000134501345013450134500
436202503061300000134501345013450134500
437202503061259000134501345013450134500
438202503061258000134501345013450134500
439202503061257000134501345013450134500
440202503061256000134501345013450134500
441202503061255000134501345013450134500
442202503061254000134501345013450134500
443202503061253000134501345013450134500
444202503061252000134501345013450134500
445202503061251000134501345013450134500
446202503061250000134501345013450134500
447202503061249000134501345013450134500
448202503061248000134501345013450134500
449202503061247000134501345013450134500
450202503061246000134501345013450134500
451202503061245000134501345013450134500
452202503061244000134501345013450134500
453202503061243000134501345013450134500
454202503061242000134501345013450134500
455202503061241000134501345013450134500
456202503061240000134501345013450134500
457202503061239000134501345013450134500
458202503061238000134501345013450134500
459202503061237000134501345013450134500
460202503061236000134501345013450134500
461202503061235000134501345013450134500
462202503061234000134501345013450134500
463202503061233000134501345013450134500
464202503061232000134501345013450134500
465202503061231000134501345013450134500
466202503061230000134501345013450134500
467202503061229000134501345013450134500
468202503061228000134501345013450134500
469202503061227000134501345013450134500
470202503061226000134501345013450134500
471202503061225000134501345013450134500
472202503061224000134501345013450134500
473202503061223000134501345013450134500
474202503061222000134501345013450134500
475202503061221000134501345013450134500
476202503061220000134501345013450134500
477202503061219000134501345013450134500
478202503061218000134501345013450134500
479202503061217000134501345013450134500
480202503061216000134501345013450134500
481202503061215000134501345013450134500
482202503061214000134501345013450134500
483202503061213000134501345013450134500
484202503061212000134501345013450134500
485202503061211000134501345013450134500
486202503061210000134501345013450134500
487202503061209000134501345013450134500
488202503061208000134501345013450134500
489202503061207000134501345013450134500
490202503061206000134501345013450134500
491202503061205000134501345013450134500
492202503061204000134501345013450134500
493202503061203000134501345013450134500
494202503061202000134501345013450134500
495202503061201000134501345013450134500
496202503061200000134501345013450134500
497202503061159000134501345013450134500
498202503061158000134501345013450134500
499202503061157000134501345013450134500
500202503061156000134501345013450134500
501202503061155000134501345013450134500
502202503061154000134501345013450134500
503202503061153000134501345013450134500
504202503061152000134501345013450134500
505202503061151000134501345013450134500
506202503061150000134501345013450134500
507202503061149000134501345013450134500
508202503061148000134501345013450134500
509202503061147000134501345013450134500
510202503061146000134501345013450134500
511202503061145000134501345013450134500
512202503061144000134501345013450134500
513202503061143000134501345013450134500
514202503061142000134501345013450134500
515202503061141000134501345013450134500
516202503061140000134501345013450134500
517202503061139000134501345013450134500
518202503061138000134501345013450134500
519202503061137000134501345013450134500
520202503061136000134501345013450134500
521202503061135000134501345013450134500
522202503061134000134501345013450134500
523202503061133000134501345013450134500
524202503061132000134501345013450134500
525202503061131000134501345013450134500
526202503061130000134501345013450134500
527202503061129000134501345013450134500
528202503061128000134501345013450134500
529202503061127000134501345013450134500
530202503061126000134501345013450134500
531202503061125000134501345013450134500
532202503061124000134501345013450134500
533202503061123000134501345013450134500
534202503061122000134501345013450134500
535202503061121000134501345013450134500
536202503061120000134501345013450134500
537202503061119000134501345013450134500
538202503061118000134501345013450134500
539202503061117000134501345013450134500
540202503061116000134501345013450134500
541202503061115000134501345013450134500
542202503061114000134501345013450134500
543202503061113000134501345013450134500
544202503061112000134501345013450134500
545202503061111000134501345013450134500
546202503061110000134501345013450134500
547202503061109000134501345013450134500
548202503061108000134501345013450134500
549202503061107000134501345013450134500
550202503061106000134501345013450134500
551202503061105000134501345013450134500
552202503061104000134501345013450134500
553202503061103000134501345013450134500
554202503061102000134501345013450134500
555202503061101000134501345013450134500
556202503061100000134501345013450134500
557202503061059000134501345013450134500
558202503061058000134501345013450134500
559202503061057000134501345013450134500
560202503061056000134501345013450134500
561202503061055000134501345013450134500
562202503061054000134501345013450134500
563202503061053000134501345013450134500
564202503061052000134501345013450134500
565202503061051000134501345013450134500
566202503061050000134501345013450134500
567202503061049000134501345013450134500
568202503061048000134501345013450134500
569202503061047000134501345013450134500
570202503061046000134501345013450134500
571202503061045000134501345013450134500
572202503061044000134501345013450134500
573202503061043000134501345013450134500
574202503061042000134501345013450134500
575202503061041000134501345013450134500
576202503061040000134501345013450134500
577202503061039000134501345013450134500
578202503061038000134501345013450134500
579202503061037000134501345013450134500
580202503061036000134501345013450134500
581202503061035000134501345013450134500
582202503061034000134501345013450134500
583202503061033000134501345013450134500
584202503061032000134501345013450134500
585202503061031000134501345013450134500
586202503061030000134501345013450134500
587202503061029000134501345013450134500
588202503061028000134501345013450134500
589202503061027000134501345013450134500
590202503061026000134501345013450134500
591202503061025000134501345013450134500
592202503061024000134501345013450134500
593202503061023000134501345013450134500
594202503061022000134501345013450134500
595202503061021000134501345013450134500
596202503061020000134501345013450134500
597202503061019000134501345013450134500
598202503061018000134501345013450134500
599202503061017000134501345013450134500
600202503061016000134501345013450134500
601202503061015000134501345013450134500
602202503061014000134501345013450134500
603202503061013000134501345013450134500
604202503061012000134501345013450134500
605202503061011000134501345013450134500
606202503061010000134501345013450134500
607202503061009000134501345013450134500
608202503061008000134501345013450134500
609202503061007000134501345013450134500
610202503061006000134501345013450134500
611202503061005000134501345013450134500
612202503061004000134501345013450134500
613202503061003000134501345013450134500
614202503061002000134501345013450134500
615202503061001000134501345013450134500
616202503061000000134501345013450134500
617202503060959000134501345013450134500
618202503060958000134501345013450134500
619202503060957000134501345013450134500
620202503060956000134501345013450134500
621202503060955000134501345013450134500
622202503060954000134501345013450134500
623202503060953000134501345013450134500
624202503060952000134501345013450134500
625202503060951000134501345013450134500
626202503060950000134501345013450134500
627202503060949000134501345013450134500
628202503060948000134501345013450134500
629202503060947000134501345013450134500
630202503060946000134501345013450134500
631202503060945000134501345013450134500
632202503060944000134501345013450134500
633202503060943000134501345013450134500
634202503060942000134501345013450134500
635202503060941000134501345013450134500
636202503060940000134501345013450134500
637202503060939000134501345013450134500
638202503060938000134501345013450134500
639202503060937000134501345013450134500
640202503060936000134501345013450134500
641202503060935000134501345013450134500
642202503060934000134501345013450134500
643202503060933000134501345013450134500
644202503060932000134501345013450134500
645202503060931000134501345013450134500
646202503060930000134501345013450134500
647202503060929000134501345013450134500
648202503060928000134501345013450134500
649202503060927000134501345013450134500
650202503060926000134501345013450134500
651202503060925000134501345013450134500
652202503060924000134501345013450134500
653202503060923000134501345013450134500
654202503060922000134501345013450134500
655202503060921000134501345013450134500
656202503060920000134501345013450134500
657202503060919000134501345013450134500
658202503060918000134501345013450134500
659202503060917000134501345013450134500
660202503060916000134501345013450134500
661202503060915000134501345013450134500
662202503060914000134501345013450134500
663202503060913000134501345013450134500
664202503060912000134501345013450134500
665202503060911000134501345013450134500
666202503060910000134501345013450134500
667202503060909000134501345013450134500
668202503060908000134501345013450134500
669202503060907000134501345013450134500
670202503060906000134501345013450134500
671202503060905000134501345013450134500
672202503060904000134501345013450134500
673202503060903000134501345013450134500
674202503060902000134501345013450134500
675202503060901000134501345013450134500
676202503060900000134501345013450134500