Files
KissMeData/102280/min/candle-20241129.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202411292014000134501345013450134500
3202411292013000134501345013450134500
4202411292012000134501345013450134500
5202411292011000134501345013450134500
6202411292010000134501345013450134500
7202411292009000134501345013450134500
8202411292008000134501345013450134500
9202411292007000134501345013450134500
10202411292006000134501345013450134500
11202411292005000134501345013450134500
12202411292004000134501345013450134500
13202411292003000134501345013450134500
14202411292002000134501345013450134500
15202411292001000134501345013450134500
16202411292000000134501345013450134500
17202411291959000134501345013450134500
18202411291958000134501345013450134500
19202411291957000134501345013450134500
20202411291956000134501345013450134500
21202411291955000134501345013450134500
22202411291954000134501345013450134500
23202411291953000134501345013450134500
24202411291952000134501345013450134500
25202411291951000134501345013450134500
26202411291950000134501345013450134500
27202411291949000134501345013450134500
28202411291948000134501345013450134500
29202411291947000134501345013450134500
30202411291946000134501345013450134500
31202411291945000134501345013450134500
32202411291944000134501345013450134500
33202411291943000134501345013450134500
34202411291942000134501345013450134500
35202411291941000134501345013450134500
36202411291940000134501345013450134500
37202411291939000134501345013450134500
38202411291938000134501345013450134500
39202411291937000134501345013450134500
40202411291936000134501345013450134500
41202411291935000134501345013450134500
42202411291934000134501345013450134500
43202411291933000134501345013450134500
44202411291932000134501345013450134500
45202411291931000134501345013450134500
46202411291930000134501345013450134500
47202411291929000134501345013450134500
48202411291928000134501345013450134500
49202411291927000134501345013450134500
50202411291926000134501345013450134500
51202411291925000134501345013450134500
52202411291924000134501345013450134500
53202411291923000134501345013450134500
54202411291922000134501345013450134500
55202411291921000134501345013450134500
56202411291920000134501345013450134500
57202411291919000134501345013450134500
58202411291918000134501345013450134500
59202411291917000134501345013450134500
60202411291916000134501345013450134500
61202411291915000134501345013450134500
62202411291914000134501345013450134500
63202411291913000134501345013450134500
64202411291912000134501345013450134500
65202411291911000134501345013450134500
66202411291910000134501345013450134500
67202411291909000134501345013450134500
68202411291908000134501345013450134500
69202411291907000134501345013450134500
70202411291906000134501345013450134500
71202411291905000134501345013450134500
72202411291904000134501345013450134500
73202411291903000134501345013450134500
74202411291902000134501345013450134500
75202411291901000134501345013450134500
76202411291900000134501345013450134500
77202411291859000134501345013450134500
78202411291858000134501345013450134500
79202411291857000134501345013450134500
80202411291856000134501345013450134500
81202411291855000134501345013450134500
82202411291854000134501345013450134500
83202411291853000134501345013450134500
84202411291852000134501345013450134500
85202411291851000134501345013450134500
86202411291850000134501345013450134500
87202411291849000134501345013450134500
88202411291848000134501345013450134500
89202411291847000134501345013450134500
90202411291846000134501345013450134500
91202411291845000134501345013450134500
92202411291844000134501345013450134500
93202411291843000134501345013450134500
94202411291842000134501345013450134500
95202411291841000134501345013450134500
96202411291840000134501345013450134500
97202411291839000134501345013450134500
98202411291838000134501345013450134500
99202411291837000134501345013450134500
100202411291836000134501345013450134500
101202411291835000134501345013450134500
102202411291834000134501345013450134500
103202411291833000134501345013450134500
104202411291832000134501345013450134500
105202411291831000134501345013450134500
106202411291830000134501345013450134500
107202411291829000134501345013450134500
108202411291828000134501345013450134500
109202411291827000134501345013450134500
110202411291826000134501345013450134500
111202411291825000134501345013450134500
112202411291824000134501345013450134500
113202411291823000134501345013450134500
114202411291822000134501345013450134500
115202411291821000134501345013450134500
116202411291820000134501345013450134500
117202411291819000134501345013450134500
118202411291818000134501345013450134500
119202411291817000134501345013450134500
120202411291816000134501345013450134500
121202411291815000134501345013450134500
122202411291814000134501345013450134500
123202411291813000134501345013450134500
124202411291812000134501345013450134500
125202411291811000134501345013450134500
126202411291810000134501345013450134500
127202411291809000134501345013450134500
128202411291808000134501345013450134500
129202411291807000134501345013450134500
130202411291806000134501345013450134500
131202411291805000134501345013450134500
132202411291804000134501345013450134500
133202411291803000134501345013450134500
134202411291802000134501345013450134500
135202411291801000134501345013450134500
136202411291800000134501345013450134500
137202411291759000134501345013450134500
138202411291758000134501345013450134500
139202411291757000134501345013450134500
140202411291756000134501345013450134500
141202411291755000134501345013450134500
142202411291754000134501345013450134500
143202411291753000134501345013450134500
144202411291752000134501345013450134500
145202411291751000134501345013450134500
146202411291750000134501345013450134500
147202411291749000134501345013450134500
148202411291748000134501345013450134500
149202411291747000134501345013450134500
150202411291746000134501345013450134500
151202411291745000134501345013450134500
152202411291744000134501345013450134500
153202411291743000134501345013450134500
154202411291742000134501345013450134500
155202411291741000134501345013450134500
156202411291740000134501345013450134500
157202411291739000134501345013450134500
158202411291738000134501345013450134500
159202411291737000134501345013450134500
160202411291736000134501345013450134500
161202411291735000134501345013450134500
162202411291734000134501345013450134500
163202411291733000134501345013450134500
164202411291732000134501345013450134500
165202411291731000134501345013450134500
166202411291730000134501345013450134500
167202411291729000134501345013450134500
168202411291728000134501345013450134500
169202411291727000134501345013450134500
170202411291726000134501345013450134500
171202411291725000134501345013450134500
172202411291724000134501345013450134500
173202411291723000134501345013450134500
174202411291722000134501345013450134500
175202411291721000134501345013450134500
176202411291720000134501345013450134500
177202411291719000134501345013450134500
178202411291718000134501345013450134500
179202411291717000134501345013450134500
180202411291716000134501345013450134500
181202411291715000134501345013450134500
182202411291714000134501345013450134500
183202411291713000134501345013450134500
184202411291712000134501345013450134500
185202411291711000134501345013450134500
186202411291710000134501345013450134500
187202411291709000134501345013450134500
188202411291708000134501345013450134500
189202411291707000134501345013450134500
190202411291706000134501345013450134500
191202411291705000134501345013450134500
192202411291704000134501345013450134500
193202411291703000134501345013450134500
194202411291702000134501345013450134500
195202411291701000134501345013450134500
196202411291700000134501345013450134500
197202411291659000134501345013450134500
198202411291658000134501345013450134500
199202411291657000134501345013450134500
200202411291656000134501345013450134500
201202411291655000134501345013450134500
202202411291654000134501345013450134500
203202411291653000134501345013450134500
204202411291652000134501345013450134500
205202411291651000134501345013450134500
206202411291650000134501345013450134500
207202411291649000134501345013450134500
208202411291648000134501345013450134500
209202411291647000134501345013450134500
210202411291646000134501345013450134500
211202411291645000134501345013450134500
212202411291644000134501345013450134500
213202411291643000134501345013450134500
214202411291642000134501345013450134500
215202411291641000134501345013450134500
216202411291640000134501345013450134500
217202411291639000134501345013450134500
218202411291638000134501345013450134500
219202411291637000134501345013450134500
220202411291636000134501345013450134500
221202411291635000134501345013450134500
222202411291634000134501345013450134500
223202411291633000134501345013450134500
224202411291632000134501345013450134500
225202411291631000134501345013450134500
226202411291630000134501345013450134500
227202411291629000134501345013450134500
228202411291628000134501345013450134500
229202411291627000134501345013450134500
230202411291626000134501345013450134500
231202411291625000134501345013450134500
232202411291624000134501345013450134500
233202411291623000134501345013450134500
234202411291622000134501345013450134500
235202411291621000134501345013450134500
236202411291620000134501345013450134500
237202411291619000134501345013450134500
238202411291618000134501345013450134500
239202411291617000134501345013450134500
240202411291616000134501345013450134500
241202411291615000134501345013450134500
242202411291614000134501345013450134500
243202411291613000134501345013450134500
244202411291612000134501345013450134500
245202411291611000134501345013450134500
246202411291610000134501345013450134500
247202411291609000134501345013450134500
248202411291608000134501345013450134500
249202411291607000134501345013450134500
250202411291606000134501345013450134500
251202411291605000134501345013450134500
252202411291604000134501345013450134500
253202411291603000134501345013450134500
254202411291602000134501345013450134500
255202411291601000134501345013450134500
256202411291600000134501345013450134500
257202411291559000134501345013450134500
258202411291558000134501345013450134500
259202411291557000134501345013450134500
260202411291556000134501345013450134500
261202411291555000134501345013450134500
262202411291554000134501345013450134500
263202411291553000134501345013450134500
264202411291552000134501345013450134500
265202411291551000134501345013450134500
266202411291550000134501345013450134500
267202411291549000134501345013450134500
268202411291548000134501345013450134500
269202411291547000134501345013450134500
270202411291546000134501345013450134500
271202411291545000134501345013450134500
272202411291544000134501345013450134500
273202411291543000134501345013450134500
274202411291542000134501345013450134500
275202411291541000134501345013450134500
276202411291540000134501345013450134500
277202411291539000134501345013450134500
278202411291538000134501345013450134500
279202411291537000134501345013450134500
280202411291536000134501345013450134500
281202411291535000134501345013450134500
282202411291534000134501345013450134500
283202411291533000134501345013450134500
284202411291532000134501345013450134500
285202411291531000134501345013450134500
286202411291530000134501345013450134500
287202411291529000134501345013450134500
288202411291528000134501345013450134500
289202411291527000134501345013450134500
290202411291526000134501345013450134500
291202411291525000134501345013450134500
292202411291524000134501345013450134500
293202411291523000134501345013450134500
294202411291522000134501345013450134500
295202411291521000134501345013450134500
296202411291520000134501345013450134500
297202411291519000134501345013450134500
298202411291518000134501345013450134500
299202411291517000134501345013450134500
300202411291516000134501345013450134500
301202411291515000134501345013450134500
302202411291514000134501345013450134500
303202411291513000134501345013450134500
304202411291512000134501345013450134500
305202411291511000134501345013450134500
306202411291510000134501345013450134500
307202411291509000134501345013450134500
308202411291508000134501345013450134500
309202411291507000134501345013450134500
310202411291506000134501345013450134500
311202411291505000134501345013450134500
312202411291504000134501345013450134500
313202411291503000134501345013450134500
314202411291502000134501345013450134500
315202411291501000134501345013450134500
316202411291500000134501345013450134500
317202411291459000134501345013450134500
318202411291458000134501345013450134500
319202411291457000134501345013450134500
320202411291456000134501345013450134500
321202411291455000134501345013450134500
322202411291454000134501345013450134500
323202411291453000134501345013450134500
324202411291452000134501345013450134500
325202411291451000134501345013450134500
326202411291450000134501345013450134500
327202411291449000134501345013450134500
328202411291448000134501345013450134500
329202411291447000134501345013450134500
330202411291446000134501345013450134500
331202411291445000134501345013450134500
332202411291444000134501345013450134500
333202411291443000134501345013450134500
334202411291442000134501345013450134500
335202411291441000134501345013450134500
336202411291440000134501345013450134500
337202411291439000134501345013450134500
338202411291438000134501345013450134500
339202411291437000134501345013450134500
340202411291436000134501345013450134500
341202411291435000134501345013450134500
342202411291434000134501345013450134500
343202411291433000134501345013450134500
344202411291432000134501345013450134500
345202411291431000134501345013450134500
346202411291430000134501345013450134500
347202411291429000134501345013450134500
348202411291428000134501345013450134500
349202411291427000134501345013450134500
350202411291426000134501345013450134500
351202411291425000134501345013450134500
352202411291424000134501345013450134500
353202411291423000134501345013450134500
354202411291422000134501345013450134500
355202411291421000134501345013450134500
356202411291420000134501345013450134500
357202411291419000134501345013450134500
358202411291418000134501345013450134500
359202411291417000134501345013450134500
360202411291416000134501345013450134500
361202411291415000134501345013450134500
362202411291414000134501345013450134500
363202411291413000134501345013450134500
364202411291412000134501345013450134500
365202411291411000134501345013450134500
366202411291410000134501345013450134500
367202411291409000134501345013450134500
368202411291408000134501345013450134500
369202411291407000134501345013450134500
370202411291406000134501345013450134500
371202411291405000134501345013450134500
372202411291404000134501345013450134500
373202411291403000134501345013450134500
374202411291402000134501345013450134500
375202411291401000134501345013450134500
376202411291400000134501345013450134500
377202411291359000134501345013450134500
378202411291358000134501345013450134500
379202411291357000134501345013450134500
380202411291356000134501345013450134500
381202411291355000134501345013450134500
382202411291354000134501345013450134500
383202411291353000134501345013450134500
384202411291352000134501345013450134500
385202411291351000134501345013450134500
386202411291350000134501345013450134500
387202411291349000134501345013450134500
388202411291348000134501345013450134500
389202411291347000134501345013450134500
390202411291346000134501345013450134500
391202411291345000134501345013450134500
392202411291344000134501345013450134500
393202411291343000134501345013450134500
394202411291342000134501345013450134500
395202411291341000134501345013450134500
396202411291340000134501345013450134500
397202411291339000134501345013450134500
398202411291338000134501345013450134500
399202411291337000134501345013450134500
400202411291336000134501345013450134500
401202411291335000134501345013450134500
402202411291334000134501345013450134500
403202411291333000134501345013450134500
404202411291332000134501345013450134500
405202411291331000134501345013450134500
406202411291330000134501345013450134500
407202411291329000134501345013450134500
408202411291328000134501345013450134500
409202411291327000134501345013450134500
410202411291326000134501345013450134500
411202411291325000134501345013450134500
412202411291324000134501345013450134500
413202411291323000134501345013450134500
414202411291322000134501345013450134500
415202411291321000134501345013450134500
416202411291320000134501345013450134500
417202411291319000134501345013450134500
418202411291318000134501345013450134500
419202411291317000134501345013450134500
420202411291316000134501345013450134500
421202411291315000134501345013450134500
422202411291314000134501345013450134500
423202411291313000134501345013450134500
424202411291312000134501345013450134500
425202411291311000134501345013450134500
426202411291310000134501345013450134500
427202411291309000134501345013450134500
428202411291308000134501345013450134500
429202411291307000134501345013450134500
430202411291306000134501345013450134500
431202411291305000134501345013450134500
432202411291304000134501345013450134500
433202411291303000134501345013450134500
434202411291302000134501345013450134500
435202411291301000134501345013450134500
436202411291300000134501345013450134500
437202411291259000134501345013450134500
438202411291258000134501345013450134500
439202411291257000134501345013450134500
440202411291256000134501345013450134500
441202411291255000134501345013450134500
442202411291254000134501345013450134500
443202411291253000134501345013450134500
444202411291252000134501345013450134500
445202411291251000134501345013450134500
446202411291250000134501345013450134500
447202411291249000134501345013450134500
448202411291248000134501345013450134500
449202411291247000134501345013450134500
450202411291246000134501345013450134500
451202411291245000134501345013450134500
452202411291244000134501345013450134500
453202411291243000134501345013450134500
454202411291242000134501345013450134500
455202411291241000134501345013450134500
456202411291240000134501345013450134500
457202411291239000134501345013450134500
458202411291238000134501345013450134500
459202411291237000134501345013450134500
460202411291236000134501345013450134500
461202411291235000134501345013450134500
462202411291234000134501345013450134500
463202411291233000134501345013450134500
464202411291232000134501345013450134500
465202411291231000134501345013450134500
466202411291230000134501345013450134500
467202411291229000134501345013450134500
468202411291228000134501345013450134500
469202411291227000134501345013450134500
470202411291226000134501345013450134500
471202411291225000134501345013450134500
472202411291224000134501345013450134500
473202411291223000134501345013450134500
474202411291222000134501345013450134500
475202411291221000134501345013450134500
476202411291220000134501345013450134500
477202411291219000134501345013450134500
478202411291218000134501345013450134500
479202411291217000134501345013450134500
480202411291216000134501345013450134500
481202411291215000134501345013450134500
482202411291214000134501345013450134500
483202411291213000134501345013450134500
484202411291212000134501345013450134500
485202411291211000134501345013450134500
486202411291210000134501345013450134500
487202411291209000134501345013450134500
488202411291208000134501345013450134500
489202411291207000134501345013450134500
490202411291206000134501345013450134500
491202411291205000134501345013450134500
492202411291204000134501345013450134500
493202411291203000134501345013450134500
494202411291202000134501345013450134500
495202411291201000134501345013450134500
496202411291200000134501345013450134500
497202411291159000134501345013450134500
498202411291158000134501345013450134500
499202411291157000134501345013450134500
500202411291156000134501345013450134500
501202411291155000134501345013450134500
502202411291154000134501345013450134500
503202411291153000134501345013450134500
504202411291152000134501345013450134500
505202411291151000134501345013450134500
506202411291150000134501345013450134500
507202411291149000134501345013450134500
508202411291148000134501345013450134500
509202411291147000134501345013450134500
510202411291146000134501345013450134500
511202411291145000134501345013450134500
512202411291144000134501345013450134500
513202411291143000134501345013450134500
514202411291142000134501345013450134500
515202411291141000134501345013450134500
516202411291140000134501345013450134500
517202411291139000134501345013450134500
518202411291138000134501345013450134500
519202411291137000134501345013450134500
520202411291136000134501345013450134500
521202411291135000134501345013450134500
522202411291134000134501345013450134500
523202411291133000134501345013450134500
524202411291132000134501345013450134500
525202411291131000134501345013450134500
526202411291130000134501345013450134500
527202411291129000134501345013450134500
528202411291128000134501345013450134500
529202411291127000134501345013450134500
530202411291126000134501345013450134500
531202411291125000134501345013450134500
532202411291124000134501345013450134500
533202411291123000134501345013450134500
534202411291122000134501345013450134500
535202411291121000134501345013450134500
536202411291120000134501345013450134500
537202411291119000134501345013450134500
538202411291118000134501345013450134500
539202411291117000134501345013450134500
540202411291116000134501345013450134500
541202411291115000134501345013450134500
542202411291114000134501345013450134500
543202411291113000134501345013450134500
544202411291112000134501345013450134500
545202411291111000134501345013450134500
546202411291110000134501345013450134500
547202411291109000134501345013450134500
548202411291108000134501345013450134500
549202411291107000134501345013450134500
550202411291106000134501345013450134500
551202411291105000134501345013450134500
552202411291104000134501345013450134500
553202411291103000134501345013450134500
554202411291102000134501345013450134500
555202411291101000134501345013450134500
556202411291100000134501345013450134500
557202411291059000134501345013450134500
558202411291058000134501345013450134500
559202411291057000134501345013450134500
560202411291056000134501345013450134500
561202411291055000134501345013450134500
562202411291054000134501345013450134500
563202411291053000134501345013450134500
564202411291052000134501345013450134500
565202411291051000134501345013450134500
566202411291050000134501345013450134500
567202411291049000134501345013450134500
568202411291048000134501345013450134500
569202411291047000134501345013450134500
570202411291046000134501345013450134500
571202411291045000134501345013450134500
572202411291044000134501345013450134500
573202411291043000134501345013450134500
574202411291042000134501345013450134500
575202411291041000134501345013450134500
576202411291040000134501345013450134500
577202411291039000134501345013450134500
578202411291038000134501345013450134500
579202411291037000134501345013450134500
580202411291036000134501345013450134500
581202411291035000134501345013450134500
582202411291034000134501345013450134500
583202411291033000134501345013450134500
584202411291032000134501345013450134500
585202411291031000134501345013450134500
586202411291030000134501345013450134500
587202411291029000134501345013450134500
588202411291028000134501345013450134500
589202411291027000134501345013450134500
590202411291026000134501345013450134500
591202411291025000134501345013450134500
592202411291024000134501345013450134500
593202411291023000134501345013450134500
594202411291022000134501345013450134500
595202411291021000134501345013450134500
596202411291020000134501345013450134500
597202411291019000134501345013450134500
598202411291018000134501345013450134500
599202411291017000134501345013450134500
600202411291016000134501345013450134500
601202411291015000134501345013450134500
602202411291014000134501345013450134500
603202411291013000134501345013450134500
604202411291012000134501345013450134500
605202411291011000134501345013450134500
606202411291010000134501345013450134500
607202411291009000134501345013450134500
608202411291008000134501345013450134500
609202411291007000134501345013450134500
610202411291006000134501345013450134500
611202411291005000134501345013450134500
612202411291004000134501345013450134500
613202411291003000134501345013450134500
614202411291002000134501345013450134500
615202411291001000134501345013450134500
616202411291000000134501345013450134500
617202411290959000134501345013450134500
618202411290958000134501345013450134500
619202411290957000134501345013450134500
620202411290956000134501345013450134500
621202411290955000134501345013450134500
622202411290954000134501345013450134500
623202411290953000134501345013450134500
624202411290952000134501345013450134500
625202411290951000134501345013450134500
626202411290950000134501345013450134500
627202411290949000134501345013450134500
628202411290948000134501345013450134500
629202411290947000134501345013450134500
630202411290946000134501345013450134500
631202411290945000134501345013450134500
632202411290944000134501345013450134500
633202411290943000134501345013450134500
634202411290942000134501345013450134500
635202411290941000134501345013450134500
636202411290940000134501345013450134500
637202411290939000134501345013450134500
638202411290938000134501345013450134500
639202411290937000134501345013450134500
640202411290936000134501345013450134500
641202411290935000134501345013450134500
642202411290934000134501345013450134500
643202411290933000134501345013450134500
644202411290932000134501345013450134500
645202411290931000134501345013450134500
646202411290930000134501345013450134500
647202411290929000134501345013450134500
648202411290928000134501345013450134500
649202411290927000134501345013450134500
650202411290926000134501345013450134500
651202411290925000134501345013450134500
652202411290924000134501345013450134500
653202411290923000134501345013450134500
654202411290922000134501345013450134500
655202411290921000134501345013450134500
656202411290920000134501345013450134500
657202411290919000134501345013450134500
658202411290918000134501345013450134500
659202411290917000134501345013450134500
660202411290916000134501345013450134500
661202411290915000134501345013450134500
662202411290914000134501345013450134500
663202411290913000134501345013450134500
664202411290912000134501345013450134500
665202411290911000134501345013450134500
666202411290910000134501345013450134500
667202411290909000134501345013450134500
668202411290908000134501345013450134500
669202411290907000134501345013450134500
670202411290906000134501345013450134500
671202411290905000134501345013450134500
672202411290904000134501345013450134500
673202411290903000134501345013450134500
674202411290902000134501345013450134500
675202411290901000134501345013450134500
676202411290900000134501345013450134500