Files
KissMeData/102280/min/candle-20241122.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202411222006000134501345013450134500
3202411222005000134501345013450134500
4202411222004000134501345013450134500
5202411222003000134501345013450134500
6202411222002000134501345013450134500
7202411222001000134501345013450134500
8202411222000000134501345013450134500
9202411221959000134501345013450134500
10202411221958000134501345013450134500
11202411221957000134501345013450134500
12202411221956000134501345013450134500
13202411221955000134501345013450134500
14202411221954000134501345013450134500
15202411221953000134501345013450134500
16202411221952000134501345013450134500
17202411221951000134501345013450134500
18202411221950000134501345013450134500
19202411221949000134501345013450134500
20202411221948000134501345013450134500
21202411221947000134501345013450134500
22202411221946000134501345013450134500
23202411221945000134501345013450134500
24202411221944000134501345013450134500
25202411221943000134501345013450134500
26202411221942000134501345013450134500
27202411221941000134501345013450134500
28202411221940000134501345013450134500
29202411221939000134501345013450134500
30202411221938000134501345013450134500
31202411221937000134501345013450134500
32202411221936000134501345013450134500
33202411221935000134501345013450134500
34202411221934000134501345013450134500
35202411221933000134501345013450134500
36202411221932000134501345013450134500
37202411221931000134501345013450134500
38202411221930000134501345013450134500
39202411221929000134501345013450134500
40202411221928000134501345013450134500
41202411221927000134501345013450134500
42202411221926000134501345013450134500
43202411221925000134501345013450134500
44202411221924000134501345013450134500
45202411221923000134501345013450134500
46202411221922000134501345013450134500
47202411221921000134501345013450134500
48202411221920000134501345013450134500
49202411221919000134501345013450134500
50202411221918000134501345013450134500
51202411221917000134501345013450134500
52202411221916000134501345013450134500
53202411221915000134501345013450134500
54202411221914000134501345013450134500
55202411221913000134501345013450134500
56202411221912000134501345013450134500
57202411221911000134501345013450134500
58202411221910000134501345013450134500
59202411221909000134501345013450134500
60202411221908000134501345013450134500
61202411221907000134501345013450134500
62202411221906000134501345013450134500
63202411221905000134501345013450134500
64202411221904000134501345013450134500
65202411221903000134501345013450134500
66202411221902000134501345013450134500
67202411221901000134501345013450134500
68202411221900000134501345013450134500
69202411221859000134501345013450134500
70202411221858000134501345013450134500
71202411221857000134501345013450134500
72202411221856000134501345013450134500
73202411221855000134501345013450134500
74202411221854000134501345013450134500
75202411221853000134501345013450134500
76202411221852000134501345013450134500
77202411221851000134501345013450134500
78202411221850000134501345013450134500
79202411221849000134501345013450134500
80202411221848000134501345013450134500
81202411221847000134501345013450134500
82202411221846000134501345013450134500
83202411221845000134501345013450134500
84202411221844000134501345013450134500
85202411221843000134501345013450134500
86202411221842000134501345013450134500
87202411221841000134501345013450134500
88202411221840000134501345013450134500
89202411221839000134501345013450134500
90202411221838000134501345013450134500
91202411221837000134501345013450134500
92202411221836000134501345013450134500
93202411221835000134501345013450134500
94202411221834000134501345013450134500
95202411221833000134501345013450134500
96202411221832000134501345013450134500
97202411221831000134501345013450134500
98202411221830000134501345013450134500
99202411221829000134501345013450134500
100202411221828000134501345013450134500
101202411221827000134501345013450134500
102202411221826000134501345013450134500
103202411221825000134501345013450134500
104202411221824000134501345013450134500
105202411221823000134501345013450134500
106202411221822000134501345013450134500
107202411221821000134501345013450134500
108202411221820000134501345013450134500
109202411221819000134501345013450134500
110202411221818000134501345013450134500
111202411221817000134501345013450134500
112202411221816000134501345013450134500
113202411221815000134501345013450134500
114202411221814000134501345013450134500
115202411221813000134501345013450134500
116202411221812000134501345013450134500
117202411221811000134501345013450134500
118202411221810000134501345013450134500
119202411221809000134501345013450134500
120202411221808000134501345013450134500
121202411221807000134501345013450134500
122202411221806000134501345013450134500
123202411221805000134501345013450134500
124202411221804000134501345013450134500
125202411221803000134501345013450134500
126202411221802000134501345013450134500
127202411221801000134501345013450134500
128202411221800000134501345013450134500
129202411221759000134501345013450134500
130202411221758000134501345013450134500
131202411221757000134501345013450134500
132202411221756000134501345013450134500
133202411221755000134501345013450134500
134202411221754000134501345013450134500
135202411221753000134501345013450134500
136202411221752000134501345013450134500
137202411221751000134501345013450134500
138202411221750000134501345013450134500
139202411221749000134501345013450134500
140202411221748000134501345013450134500
141202411221747000134501345013450134500
142202411221746000134501345013450134500
143202411221745000134501345013450134500
144202411221744000134501345013450134500
145202411221743000134501345013450134500
146202411221742000134501345013450134500
147202411221741000134501345013450134500
148202411221740000134501345013450134500
149202411221739000134501345013450134500
150202411221738000134501345013450134500
151202411221737000134501345013450134500
152202411221736000134501345013450134500
153202411221735000134501345013450134500
154202411221734000134501345013450134500
155202411221733000134501345013450134500
156202411221732000134501345013450134500
157202411221731000134501345013450134500
158202411221730000134501345013450134500
159202411221729000134501345013450134500
160202411221728000134501345013450134500
161202411221727000134501345013450134500
162202411221726000134501345013450134500
163202411221725000134501345013450134500
164202411221724000134501345013450134500
165202411221723000134501345013450134500
166202411221722000134501345013450134500
167202411221721000134501345013450134500
168202411221720000134501345013450134500
169202411221719000134501345013450134500
170202411221718000134501345013450134500
171202411221717000134501345013450134500
172202411221716000134501345013450134500
173202411221715000134501345013450134500
174202411221714000134501345013450134500
175202411221713000134501345013450134500
176202411221712000134501345013450134500
177202411221711000134501345013450134500
178202411221710000134501345013450134500
179202411221709000134501345013450134500
180202411221708000134501345013450134500
181202411221707000134501345013450134500
182202411221706000134501345013450134500
183202411221705000134501345013450134500
184202411221704000134501345013450134500
185202411221703000134501345013450134500
186202411221702000134501345013450134500
187202411221701000134501345013450134500
188202411221700000134501345013450134500
189202411221659000134501345013450134500
190202411221658000134501345013450134500
191202411221657000134501345013450134500
192202411221656000134501345013450134500
193202411221655000134501345013450134500
194202411221654000134501345013450134500
195202411221653000134501345013450134500
196202411221652000134501345013450134500
197202411221651000134501345013450134500
198202411221650000134501345013450134500
199202411221649000134501345013450134500
200202411221648000134501345013450134500
201202411221647000134501345013450134500
202202411221646000134501345013450134500
203202411221645000134501345013450134500
204202411221644000134501345013450134500
205202411221643000134501345013450134500
206202411221642000134501345013450134500
207202411221641000134501345013450134500
208202411221640000134501345013450134500
209202411221639000134501345013450134500
210202411221638000134501345013450134500
211202411221637000134501345013450134500
212202411221636000134501345013450134500
213202411221635000134501345013450134500
214202411221634000134501345013450134500
215202411221633000134501345013450134500
216202411221632000134501345013450134500
217202411221631000134501345013450134500
218202411221630000134501345013450134500
219202411221629000134501345013450134500
220202411221628000134501345013450134500
221202411221627000134501345013450134500
222202411221626000134501345013450134500
223202411221625000134501345013450134500
224202411221624000134501345013450134500
225202411221623000134501345013450134500
226202411221622000134501345013450134500
227202411221621000134501345013450134500
228202411221620000134501345013450134500
229202411221619000134501345013450134500
230202411221618000134501345013450134500
231202411221617000134501345013450134500
232202411221616000134501345013450134500
233202411221615000134501345013450134500
234202411221614000134501345013450134500
235202411221613000134501345013450134500
236202411221612000134501345013450134500
237202411221611000134501345013450134500
238202411221610000134501345013450134500
239202411221609000134501345013450134500
240202411221608000134501345013450134500
241202411221607000134501345013450134500
242202411221606000134501345013450134500
243202411221605000134501345013450134500
244202411221604000134501345013450134500
245202411221603000134501345013450134500
246202411221602000134501345013450134500
247202411221601000134501345013450134500
248202411221600000134501345013450134500
249202411221559000134501345013450134500
250202411221558000134501345013450134500
251202411221557000134501345013450134500
252202411221556000134501345013450134500
253202411221555000134501345013450134500
254202411221554000134501345013450134500
255202411221553000134501345013450134500
256202411221552000134501345013450134500
257202411221551000134501345013450134500
258202411221550000134501345013450134500
259202411221549000134501345013450134500
260202411221548000134501345013450134500
261202411221547000134501345013450134500
262202411221546000134501345013450134500
263202411221545000134501345013450134500
264202411221544000134501345013450134500
265202411221543000134501345013450134500
266202411221542000134501345013450134500
267202411221541000134501345013450134500
268202411221540000134501345013450134500
269202411221539000134501345013450134500
270202411221538000134501345013450134500
271202411221537000134501345013450134500
272202411221536000134501345013450134500
273202411221535000134501345013450134500
274202411221534000134501345013450134500
275202411221533000134501345013450134500
276202411221532000134501345013450134500
277202411221531000134501345013450134500
278202411221530000134501345013450134500
279202411221529000134501345013450134500
280202411221528000134501345013450134500
281202411221527000134501345013450134500
282202411221526000134501345013450134500
283202411221525000134501345013450134500
284202411221524000134501345013450134500
285202411221523000134501345013450134500
286202411221522000134501345013450134500
287202411221521000134501345013450134500
288202411221520000134501345013450134500
289202411221519000134501345013450134500
290202411221518000134501345013450134500
291202411221517000134501345013450134500
292202411221516000134501345013450134500
293202411221515000134501345013450134500
294202411221514000134501345013450134500
295202411221513000134501345013450134500
296202411221512000134501345013450134500
297202411221511000134501345013450134500
298202411221510000134501345013450134500
299202411221509000134501345013450134500
300202411221508000134501345013450134500
301202411221507000134501345013450134500
302202411221506000134501345013450134500
303202411221505000134501345013450134500
304202411221504000134501345013450134500
305202411221503000134501345013450134500
306202411221502000134501345013450134500
307202411221501000134501345013450134500
308202411221500000134501345013450134500
309202411221459000134501345013450134500
310202411221458000134501345013450134500
311202411221457000134501345013450134500
312202411221456000134501345013450134500
313202411221455000134501345013450134500
314202411221454000134501345013450134500
315202411221453000134501345013450134500
316202411221452000134501345013450134500
317202411221451000134501345013450134500
318202411221450000134501345013450134500
319202411221449000134501345013450134500
320202411221448000134501345013450134500
321202411221447000134501345013450134500
322202411221446000134501345013450134500
323202411221445000134501345013450134500
324202411221444000134501345013450134500
325202411221443000134501345013450134500
326202411221442000134501345013450134500
327202411221441000134501345013450134500
328202411221440000134501345013450134500
329202411221439000134501345013450134500
330202411221438000134501345013450134500
331202411221437000134501345013450134500
332202411221436000134501345013450134500
333202411221435000134501345013450134500
334202411221434000134501345013450134500
335202411221433000134501345013450134500
336202411221432000134501345013450134500
337202411221431000134501345013450134500
338202411221430000134501345013450134500
339202411221429000134501345013450134500
340202411221428000134501345013450134500
341202411221427000134501345013450134500
342202411221426000134501345013450134500
343202411221425000134501345013450134500
344202411221424000134501345013450134500
345202411221423000134501345013450134500
346202411221422000134501345013450134500
347202411221421000134501345013450134500
348202411221420000134501345013450134500
349202411221419000134501345013450134500
350202411221418000134501345013450134500
351202411221417000134501345013450134500
352202411221416000134501345013450134500
353202411221415000134501345013450134500
354202411221414000134501345013450134500
355202411221413000134501345013450134500
356202411221412000134501345013450134500
357202411221411000134501345013450134500
358202411221410000134501345013450134500
359202411221409000134501345013450134500
360202411221408000134501345013450134500
361202411221407000134501345013450134500
362202411221406000134501345013450134500
363202411221405000134501345013450134500
364202411221404000134501345013450134500
365202411221403000134501345013450134500
366202411221402000134501345013450134500
367202411221401000134501345013450134500
368202411221400000134501345013450134500
369202411221359000134501345013450134500
370202411221358000134501345013450134500
371202411221357000134501345013450134500
372202411221356000134501345013450134500
373202411221355000134501345013450134500
374202411221354000134501345013450134500
375202411221353000134501345013450134500
376202411221352000134501345013450134500
377202411221351000134501345013450134500
378202411221350000134501345013450134500
379202411221349000134501345013450134500
380202411221348000134501345013450134500
381202411221347000134501345013450134500
382202411221346000134501345013450134500
383202411221345000134501345013450134500
384202411221344000134501345013450134500
385202411221343000134501345013450134500
386202411221342000134501345013450134500
387202411221341000134501345013450134500
388202411221340000134501345013450134500
389202411221339000134501345013450134500
390202411221338000134501345013450134500
391202411221337000134501345013450134500
392202411221336000134501345013450134500
393202411221335000134501345013450134500
394202411221334000134501345013450134500
395202411221333000134501345013450134500
396202411221332000134501345013450134500
397202411221331000134501345013450134500
398202411221330000134501345013450134500
399202411221329000134501345013450134500
400202411221328000134501345013450134500
401202411221327000134501345013450134500
402202411221326000134501345013450134500
403202411221325000134501345013450134500
404202411221324000134501345013450134500
405202411221323000134501345013450134500
406202411221322000134501345013450134500
407202411221321000134501345013450134500
408202411221320000134501345013450134500
409202411221319000134501345013450134500
410202411221318000134501345013450134500
411202411221317000134501345013450134500
412202411221316000134501345013450134500
413202411221315000134501345013450134500
414202411221314000134501345013450134500
415202411221313000134501345013450134500
416202411221312000134501345013450134500
417202411221311000134501345013450134500
418202411221310000134501345013450134500
419202411221309000134501345013450134500
420202411221308000134501345013450134500
421202411221307000134501345013450134500
422202411221306000134501345013450134500
423202411221305000134501345013450134500
424202411221304000134501345013450134500
425202411221303000134501345013450134500
426202411221302000134501345013450134500
427202411221301000134501345013450134500
428202411221300000134501345013450134500
429202411221259000134501345013450134500
430202411221258000134501345013450134500
431202411221257000134501345013450134500
432202411221256000134501345013450134500
433202411221255000134501345013450134500
434202411221254000134501345013450134500
435202411221253000134501345013450134500
436202411221252000134501345013450134500
437202411221251000134501345013450134500
438202411221250000134501345013450134500
439202411221249000134501345013450134500
440202411221248000134501345013450134500
441202411221247000134501345013450134500
442202411221246000134501345013450134500
443202411221245000134501345013450134500
444202411221244000134501345013450134500
445202411221243000134501345013450134500
446202411221242000134501345013450134500
447202411221241000134501345013450134500
448202411221240000134501345013450134500
449202411221239000134501345013450134500
450202411221238000134501345013450134500
451202411221237000134501345013450134500
452202411221236000134501345013450134500
453202411221235000134501345013450134500
454202411221234000134501345013450134500
455202411221233000134501345013450134500
456202411221232000134501345013450134500
457202411221231000134501345013450134500
458202411221230000134501345013450134500
459202411221229000134501345013450134500
460202411221228000134501345013450134500
461202411221227000134501345013450134500
462202411221226000134501345013450134500
463202411221225000134501345013450134500
464202411221224000134501345013450134500
465202411221223000134501345013450134500
466202411221222000134501345013450134500
467202411221221000134501345013450134500
468202411221220000134501345013450134500
469202411221219000134501345013450134500
470202411221218000134501345013450134500
471202411221217000134501345013450134500
472202411221216000134501345013450134500
473202411221215000134501345013450134500
474202411221214000134501345013450134500
475202411221213000134501345013450134500
476202411221212000134501345013450134500
477202411221211000134501345013450134500
478202411221210000134501345013450134500
479202411221209000134501345013450134500
480202411221208000134501345013450134500
481202411221207000134501345013450134500
482202411221206000134501345013450134500
483202411221205000134501345013450134500
484202411221204000134501345013450134500
485202411221203000134501345013450134500
486202411221202000134501345013450134500
487202411221201000134501345013450134500
488202411221200000134501345013450134500
489202411221159000134501345013450134500
490202411221158000134501345013450134500
491202411221157000134501345013450134500
492202411221156000134501345013450134500
493202411221155000134501345013450134500
494202411221154000134501345013450134500
495202411221153000134501345013450134500
496202411221152000134501345013450134500
497202411221151000134501345013450134500
498202411221150000134501345013450134500
499202411221149000134501345013450134500
500202411221148000134501345013450134500
501202411221147000134501345013450134500
502202411221146000134501345013450134500
503202411221145000134501345013450134500
504202411221144000134501345013450134500
505202411221143000134501345013450134500
506202411221142000134501345013450134500
507202411221141000134501345013450134500
508202411221140000134501345013450134500
509202411221139000134501345013450134500
510202411221138000134501345013450134500
511202411221137000134501345013450134500
512202411221136000134501345013450134500
513202411221135000134501345013450134500
514202411221134000134501345013450134500
515202411221133000134501345013450134500
516202411221132000134501345013450134500
517202411221131000134501345013450134500
518202411221130000134501345013450134500
519202411221129000134501345013450134500
520202411221128000134501345013450134500
521202411221127000134501345013450134500
522202411221126000134501345013450134500
523202411221125000134501345013450134500
524202411221124000134501345013450134500
525202411221123000134501345013450134500
526202411221122000134501345013450134500
527202411221121000134501345013450134500
528202411221120000134501345013450134500
529202411221119000134501345013450134500
530202411221118000134501345013450134500
531202411221117000134501345013450134500
532202411221116000134501345013450134500
533202411221115000134501345013450134500
534202411221114000134501345013450134500
535202411221113000134501345013450134500
536202411221112000134501345013450134500
537202411221111000134501345013450134500
538202411221110000134501345013450134500
539202411221109000134501345013450134500
540202411221108000134501345013450134500
541202411221107000134501345013450134500
542202411221106000134501345013450134500
543202411221105000134501345013450134500
544202411221104000134501345013450134500
545202411221103000134501345013450134500
546202411221102000134501345013450134500
547202411221101000134501345013450134500
548202411221100000134501345013450134500
549202411221059000134501345013450134500
550202411221058000134501345013450134500
551202411221057000134501345013450134500
552202411221056000134501345013450134500
553202411221055000134501345013450134500
554202411221054000134501345013450134500
555202411221053000134501345013450134500
556202411221052000134501345013450134500
557202411221051000134501345013450134500
558202411221050000134501345013450134500
559202411221049000134501345013450134500
560202411221048000134501345013450134500
561202411221047000134501345013450134500
562202411221046000134501345013450134500
563202411221045000134501345013450134500
564202411221044000134501345013450134500
565202411221043000134501345013450134500
566202411221042000134501345013450134500
567202411221041000134501345013450134500
568202411221040000134501345013450134500
569202411221039000134501345013450134500
570202411221038000134501345013450134500
571202411221037000134501345013450134500
572202411221036000134501345013450134500
573202411221035000134501345013450134500
574202411221034000134501345013450134500
575202411221033000134501345013450134500
576202411221032000134501345013450134500
577202411221031000134501345013450134500
578202411221030000134501345013450134500
579202411221029000134501345013450134500
580202411221028000134501345013450134500
581202411221027000134501345013450134500
582202411221026000134501345013450134500
583202411221025000134501345013450134500
584202411221024000134501345013450134500
585202411221023000134501345013450134500
586202411221022000134501345013450134500
587202411221021000134501345013450134500
588202411221020000134501345013450134500
589202411221019000134501345013450134500
590202411221018000134501345013450134500
591202411221017000134501345013450134500
592202411221016000134501345013450134500
593202411221015000134501345013450134500
594202411221014000134501345013450134500
595202411221013000134501345013450134500
596202411221012000134501345013450134500
597202411221011000134501345013450134500
598202411221010000134501345013450134500
599202411221009000134501345013450134500
600202411221008000134501345013450134500
601202411221007000134501345013450134500
602202411221006000134501345013450134500
603202411221005000134501345013450134500
604202411221004000134501345013450134500
605202411221003000134501345013450134500
606202411221002000134501345013450134500
607202411221001000134501345013450134500
608202411221000000134501345013450134500
609202411220959000134501345013450134500
610202411220958000134501345013450134500
611202411220957000134501345013450134500
612202411220956000134501345013450134500
613202411220955000134501345013450134500
614202411220954000134501345013450134500
615202411220953000134501345013450134500
616202411220952000134501345013450134500
617202411220951000134501345013450134500
618202411220950000134501345013450134500
619202411220949000134501345013450134500
620202411220948000134501345013450134500
621202411220947000134501345013450134500
622202411220946000134501345013450134500
623202411220945000134501345013450134500
624202411220944000134501345013450134500
625202411220943000134501345013450134500
626202411220942000134501345013450134500
627202411220941000134501345013450134500
628202411220940000134501345013450134500
629202411220939000134501345013450134500
630202411220938000134501345013450134500
631202411220937000134501345013450134500
632202411220936000134501345013450134500
633202411220935000134501345013450134500
634202411220934000134501345013450134500
635202411220933000134501345013450134500
636202411220932000134501345013450134500
637202411220931000134501345013450134500
638202411220930000134501345013450134500
639202411220929000134501345013450134500
640202411220928000134501345013450134500
641202411220927000134501345013450134500
642202411220926000134501345013450134500
643202411220925000134501345013450134500
644202411220924000134501345013450134500
645202411220923000134501345013450134500
646202411220922000134501345013450134500
647202411220921000134501345013450134500
648202411220920000134501345013450134500
649202411220919000134501345013450134500
650202411220918000134501345013450134500
651202411220917000134501345013450134500
652202411220916000134501345013450134500
653202411220915000134501345013450134500
654202411220914000134501345013450134500
655202411220913000134501345013450134500
656202411220912000134501345013450134500
657202411220911000134501345013450134500
658202411220910000134501345013450134500
659202411220909000134501345013450134500
660202411220908000134501345013450134500
661202411220907000134501345013450134500
662202411220906000134501345013450134500
663202411220905000134501345013450134500
664202411220904000134501345013450134500
665202411220903000134501345013450134500
666202411220902000134501345013450134500
667202411220901000134501345013450134500
668202411220900000134501345013450134500