Files
KissMeData/102280/min/candle-20250409.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202504091952000134501345013450134500
3202504091951000134501345013450134500
4202504091950000134501345013450134500
5202504091949000134501345013450134500
6202504091948000134501345013450134500
7202504091947000134501345013450134500
8202504091946000134501345013450134500
9202504091945000134501345013450134500
10202504091944000134501345013450134500
11202504091943000134501345013450134500
12202504091942000134501345013450134500
13202504091941000134501345013450134500
14202504091940000134501345013450134500
15202504091939000134501345013450134500
16202504091938000134501345013450134500
17202504091937000134501345013450134500
18202504091936000134501345013450134500
19202504091935000134501345013450134500
20202504091934000134501345013450134500
21202504091933000134501345013450134500
22202504091932000134501345013450134500
23202504091931000134501345013450134500
24202504091930000134501345013450134500
25202504091929000134501345013450134500
26202504091928000134501345013450134500
27202504091927000134501345013450134500
28202504091926000134501345013450134500
29202504091925000134501345013450134500
30202504091924000134501345013450134500
31202504091923000134501345013450134500
32202504091922000134501345013450134500
33202504091921000134501345013450134500
34202504091920000134501345013450134500
35202504091919000134501345013450134500
36202504091918000134501345013450134500
37202504091917000134501345013450134500
38202504091916000134501345013450134500
39202504091915000134501345013450134500
40202504091914000134501345013450134500
41202504091913000134501345013450134500
42202504091912000134501345013450134500
43202504091911000134501345013450134500
44202504091910000134501345013450134500
45202504091909000134501345013450134500
46202504091908000134501345013450134500
47202504091907000134501345013450134500
48202504091906000134501345013450134500
49202504091905000134501345013450134500
50202504091904000134501345013450134500
51202504091903000134501345013450134500
52202504091902000134501345013450134500
53202504091901000134501345013450134500
54202504091900000134501345013450134500
55202504091859000134501345013450134500
56202504091858000134501345013450134500
57202504091857000134501345013450134500
58202504091856000134501345013450134500
59202504091855000134501345013450134500
60202504091854000134501345013450134500
61202504091853000134501345013450134500
62202504091852000134501345013450134500
63202504091851000134501345013450134500
64202504091850000134501345013450134500
65202504091849000134501345013450134500
66202504091848000134501345013450134500
67202504091847000134501345013450134500
68202504091846000134501345013450134500
69202504091845000134501345013450134500
70202504091844000134501345013450134500
71202504091843000134501345013450134500
72202504091842000134501345013450134500
73202504091841000134501345013450134500
74202504091840000134501345013450134500
75202504091839000134501345013450134500
76202504091838000134501345013450134500
77202504091837000134501345013450134500
78202504091836000134501345013450134500
79202504091835000134501345013450134500
80202504091834000134501345013450134500
81202504091833000134501345013450134500
82202504091832000134501345013450134500
83202504091831000134501345013450134500
84202504091830000134501345013450134500
85202504091829000134501345013450134500
86202504091828000134501345013450134500
87202504091827000134501345013450134500
88202504091826000134501345013450134500
89202504091825000134501345013450134500
90202504091824000134501345013450134500
91202504091823000134501345013450134500
92202504091822000134501345013450134500
93202504091821000134501345013450134500
94202504091820000134501345013450134500
95202504091819000134501345013450134500
96202504091818000134501345013450134500
97202504091817000134501345013450134500
98202504091816000134501345013450134500
99202504091815000134501345013450134500
100202504091814000134501345013450134500
101202504091813000134501345013450134500
102202504091812000134501345013450134500
103202504091811000134501345013450134500
104202504091810000134501345013450134500
105202504091809000134501345013450134500
106202504091808000134501345013450134500
107202504091807000134501345013450134500
108202504091806000134501345013450134500
109202504091805000134501345013450134500
110202504091804000134501345013450134500
111202504091803000134501345013450134500
112202504091802000134501345013450134500
113202504091801000134501345013450134500
114202504091800000134501345013450134500
115202504091759000134501345013450134500
116202504091758000134501345013450134500
117202504091757000134501345013450134500
118202504091756000134501345013450134500
119202504091755000134501345013450134500
120202504091754000134501345013450134500
121202504091753000134501345013450134500
122202504091752000134501345013450134500
123202504091751000134501345013450134500
124202504091750000134501345013450134500
125202504091749000134501345013450134500
126202504091748000134501345013450134500
127202504091747000134501345013450134500
128202504091746000134501345013450134500
129202504091745000134501345013450134500
130202504091744000134501345013450134500
131202504091743000134501345013450134500
132202504091742000134501345013450134500
133202504091741000134501345013450134500
134202504091740000134501345013450134500
135202504091739000134501345013450134500
136202504091738000134501345013450134500
137202504091737000134501345013450134500
138202504091736000134501345013450134500
139202504091735000134501345013450134500
140202504091734000134501345013450134500
141202504091733000134501345013450134500
142202504091732000134501345013450134500
143202504091731000134501345013450134500
144202504091730000134501345013450134500
145202504091729000134501345013450134500
146202504091728000134501345013450134500
147202504091727000134501345013450134500
148202504091726000134501345013450134500
149202504091725000134501345013450134500
150202504091724000134501345013450134500
151202504091723000134501345013450134500
152202504091722000134501345013450134500
153202504091721000134501345013450134500
154202504091720000134501345013450134500
155202504091719000134501345013450134500
156202504091718000134501345013450134500
157202504091717000134501345013450134500
158202504091716000134501345013450134500
159202504091715000134501345013450134500
160202504091714000134501345013450134500
161202504091713000134501345013450134500
162202504091712000134501345013450134500
163202504091711000134501345013450134500
164202504091710000134501345013450134500
165202504091709000134501345013450134500
166202504091708000134501345013450134500
167202504091707000134501345013450134500
168202504091706000134501345013450134500
169202504091705000134501345013450134500
170202504091704000134501345013450134500
171202504091703000134501345013450134500
172202504091702000134501345013450134500
173202504091701000134501345013450134500
174202504091700000134501345013450134500
175202504091659000134501345013450134500
176202504091658000134501345013450134500
177202504091657000134501345013450134500
178202504091656000134501345013450134500
179202504091655000134501345013450134500
180202504091654000134501345013450134500
181202504091653000134501345013450134500
182202504091652000134501345013450134500
183202504091651000134501345013450134500
184202504091650000134501345013450134500
185202504091649000134501345013450134500
186202504091648000134501345013450134500
187202504091647000134501345013450134500
188202504091646000134501345013450134500
189202504091645000134501345013450134500
190202504091644000134501345013450134500
191202504091643000134501345013450134500
192202504091642000134501345013450134500
193202504091641000134501345013450134500
194202504091640000134501345013450134500
195202504091639000134501345013450134500
196202504091638000134501345013450134500
197202504091637000134501345013450134500
198202504091636000134501345013450134500
199202504091635000134501345013450134500
200202504091634000134501345013450134500
201202504091633000134501345013450134500
202202504091632000134501345013450134500
203202504091631000134501345013450134500
204202504091630000134501345013450134500
205202504091629000134501345013450134500
206202504091628000134501345013450134500
207202504091627000134501345013450134500
208202504091626000134501345013450134500
209202504091625000134501345013450134500
210202504091624000134501345013450134500
211202504091623000134501345013450134500
212202504091622000134501345013450134500
213202504091621000134501345013450134500
214202504091620000134501345013450134500
215202504091619000134501345013450134500
216202504091618000134501345013450134500
217202504091617000134501345013450134500
218202504091616000134501345013450134500
219202504091615000134501345013450134500
220202504091614000134501345013450134500
221202504091613000134501345013450134500
222202504091612000134501345013450134500
223202504091611000134501345013450134500
224202504091610000134501345013450134500
225202504091609000134501345013450134500
226202504091608000134501345013450134500
227202504091607000134501345013450134500
228202504091606000134501345013450134500
229202504091605000134501345013450134500
230202504091604000134501345013450134500
231202504091603000134501345013450134500
232202504091602000134501345013450134500
233202504091601000134501345013450134500
234202504091600000134501345013450134500
235202504091559000134501345013450134500
236202504091558000134501345013450134500
237202504091557000134501345013450134500
238202504091556000134501345013450134500
239202504091555000134501345013450134500
240202504091554000134501345013450134500
241202504091553000134501345013450134500
242202504091552000134501345013450134500
243202504091551000134501345013450134500
244202504091550000134501345013450134500
245202504091549000134501345013450134500
246202504091548000134501345013450134500
247202504091547000134501345013450134500
248202504091546000134501345013450134500
249202504091545000134501345013450134500
250202504091544000134501345013450134500
251202504091543000134501345013450134500
252202504091542000134501345013450134500
253202504091541000134501345013450134500
254202504091540000134501345013450134500
255202504091539000134501345013450134500
256202504091538000134501345013450134500
257202504091537000134501345013450134500
258202504091536000134501345013450134500
259202504091535000134501345013450134500
260202504091534000134501345013450134500
261202504091533000134501345013450134500
262202504091532000134501345013450134500
263202504091531000134501345013450134500
264202504091530000134501345013450134500
265202504091529000134501345013450134500
266202504091528000134501345013450134500
267202504091527000134501345013450134500
268202504091526000134501345013450134500
269202504091525000134501345013450134500
270202504091524000134501345013450134500
271202504091523000134501345013450134500
272202504091522000134501345013450134500
273202504091521000134501345013450134500
274202504091520000134501345013450134500
275202504091519000134501345013450134500
276202504091518000134501345013450134500
277202504091517000134501345013450134500
278202504091516000134501345013450134500
279202504091515000134501345013450134500
280202504091514000134501345013450134500
281202504091513000134501345013450134500
282202504091512000134501345013450134500
283202504091511000134501345013450134500
284202504091510000134501345013450134500
285202504091509000134501345013450134500
286202504091508000134501345013450134500
287202504091507000134501345013450134500
288202504091506000134501345013450134500
289202504091505000134501345013450134500
290202504091504000134501345013450134500
291202504091503000134501345013450134500
292202504091502000134501345013450134500
293202504091501000134501345013450134500
294202504091500000134501345013450134500
295202504091459000134501345013450134500
296202504091458000134501345013450134500
297202504091457000134501345013450134500
298202504091456000134501345013450134500
299202504091455000134501345013450134500
300202504091454000134501345013450134500
301202504091453000134501345013450134500
302202504091452000134501345013450134500
303202504091451000134501345013450134500
304202504091450000134501345013450134500
305202504091449000134501345013450134500
306202504091448000134501345013450134500
307202504091447000134501345013450134500
308202504091446000134501345013450134500
309202504091445000134501345013450134500
310202504091444000134501345013450134500
311202504091443000134501345013450134500
312202504091442000134501345013450134500
313202504091441000134501345013450134500
314202504091440000134501345013450134500
315202504091439000134501345013450134500
316202504091438000134501345013450134500
317202504091437000134501345013450134500
318202504091436000134501345013450134500
319202504091435000134501345013450134500
320202504091434000134501345013450134500
321202504091433000134501345013450134500
322202504091432000134501345013450134500
323202504091431000134501345013450134500
324202504091430000134501345013450134500
325202504091429000134501345013450134500
326202504091428000134501345013450134500
327202504091427000134501345013450134500
328202504091426000134501345013450134500
329202504091425000134501345013450134500
330202504091424000134501345013450134500
331202504091423000134501345013450134500
332202504091422000134501345013450134500
333202504091421000134501345013450134500
334202504091420000134501345013450134500
335202504091419000134501345013450134500
336202504091418000134501345013450134500
337202504091417000134501345013450134500
338202504091416000134501345013450134500
339202504091415000134501345013450134500
340202504091414000134501345013450134500
341202504091413000134501345013450134500
342202504091412000134501345013450134500
343202504091411000134501345013450134500
344202504091410000134501345013450134500
345202504091409000134501345013450134500
346202504091408000134501345013450134500
347202504091407000134501345013450134500
348202504091406000134501345013450134500
349202504091405000134501345013450134500
350202504091404000134501345013450134500
351202504091403000134501345013450134500
352202504091402000134501345013450134500
353202504091401000134501345013450134500
354202504091400000134501345013450134500
355202504091359000134501345013450134500
356202504091358000134501345013450134500
357202504091357000134501345013450134500
358202504091356000134501345013450134500
359202504091355000134501345013450134500
360202504091354000134501345013450134500
361202504091353000134501345013450134500
362202504091352000134501345013450134500
363202504091351000134501345013450134500
364202504091350000134501345013450134500
365202504091349000134501345013450134500
366202504091348000134501345013450134500
367202504091347000134501345013450134500
368202504091346000134501345013450134500
369202504091345000134501345013450134500
370202504091344000134501345013450134500
371202504091343000134501345013450134500
372202504091342000134501345013450134500
373202504091341000134501345013450134500
374202504091340000134501345013450134500
375202504091339000134501345013450134500
376202504091338000134501345013450134500
377202504091337000134501345013450134500
378202504091336000134501345013450134500
379202504091335000134501345013450134500
380202504091334000134501345013450134500
381202504091333000134501345013450134500
382202504091332000134501345013450134500
383202504091331000134501345013450134500
384202504091330000134501345013450134500
385202504091329000134501345013450134500
386202504091328000134501345013450134500
387202504091327000134501345013450134500
388202504091326000134501345013450134500
389202504091325000134501345013450134500
390202504091324000134501345013450134500
391202504091323000134501345013450134500
392202504091322000134501345013450134500
393202504091321000134501345013450134500
394202504091320000134501345013450134500
395202504091319000134501345013450134500
396202504091318000134501345013450134500
397202504091317000134501345013450134500
398202504091316000134501345013450134500
399202504091315000134501345013450134500
400202504091314000134501345013450134500
401202504091313000134501345013450134500
402202504091312000134501345013450134500
403202504091311000134501345013450134500
404202504091310000134501345013450134500
405202504091309000134501345013450134500
406202504091308000134501345013450134500
407202504091307000134501345013450134500
408202504091306000134501345013450134500
409202504091305000134501345013450134500
410202504091304000134501345013450134500
411202504091303000134501345013450134500
412202504091302000134501345013450134500
413202504091301000134501345013450134500
414202504091300000134501345013450134500
415202504091259000134501345013450134500
416202504091258000134501345013450134500
417202504091257000134501345013450134500
418202504091256000134501345013450134500
419202504091255000134501345013450134500
420202504091254000134501345013450134500
421202504091253000134501345013450134500
422202504091252000134501345013450134500
423202504091251000134501345013450134500
424202504091250000134501345013450134500
425202504091249000134501345013450134500
426202504091248000134501345013450134500
427202504091247000134501345013450134500
428202504091246000134501345013450134500
429202504091245000134501345013450134500
430202504091244000134501345013450134500
431202504091243000134501345013450134500
432202504091242000134501345013450134500
433202504091241000134501345013450134500
434202504091240000134501345013450134500
435202504091239000134501345013450134500
436202504091238000134501345013450134500
437202504091237000134501345013450134500
438202504091236000134501345013450134500
439202504091235000134501345013450134500
440202504091234000134501345013450134500
441202504091233000134501345013450134500
442202504091232000134501345013450134500
443202504091231000134501345013450134500
444202504091230000134501345013450134500
445202504091229000134501345013450134500
446202504091228000134501345013450134500
447202504091227000134501345013450134500
448202504091226000134501345013450134500
449202504091225000134501345013450134500
450202504091224000134501345013450134500
451202504091223000134501345013450134500
452202504091222000134501345013450134500
453202504091221000134501345013450134500
454202504091220000134501345013450134500
455202504091219000134501345013450134500
456202504091218000134501345013450134500
457202504091217000134501345013450134500
458202504091216000134501345013450134500
459202504091215000134501345013450134500
460202504091214000134501345013450134500
461202504091213000134501345013450134500
462202504091212000134501345013450134500
463202504091211000134501345013450134500
464202504091210000134501345013450134500
465202504091209000134501345013450134500
466202504091208000134501345013450134500
467202504091207000134501345013450134500
468202504091206000134501345013450134500
469202504091205000134501345013450134500
470202504091204000134501345013450134500
471202504091203000134501345013450134500
472202504091202000134501345013450134500
473202504091201000134501345013450134500
474202504091200000134501345013450134500
475202504091159000134501345013450134500
476202504091158000134501345013450134500
477202504091157000134501345013450134500
478202504091156000134501345013450134500
479202504091155000134501345013450134500
480202504091154000134501345013450134500
481202504091153000134501345013450134500
482202504091152000134501345013450134500
483202504091151000134501345013450134500
484202504091150000134501345013450134500
485202504091149000134501345013450134500
486202504091148000134501345013450134500
487202504091147000134501345013450134500
488202504091146000134501345013450134500
489202504091145000134501345013450134500
490202504091144000134501345013450134500
491202504091143000134501345013450134500
492202504091142000134501345013450134500
493202504091141000134501345013450134500
494202504091140000134501345013450134500
495202504091139000134501345013450134500
496202504091138000134501345013450134500
497202504091137000134501345013450134500
498202504091136000134501345013450134500
499202504091135000134501345013450134500
500202504091134000134501345013450134500
501202504091133000134501345013450134500
502202504091132000134501345013450134500
503202504091131000134501345013450134500
504202504091130000134501345013450134500
505202504091129000134501345013450134500
506202504091128000134501345013450134500
507202504091127000134501345013450134500
508202504091126000134501345013450134500
509202504091125000134501345013450134500
510202504091124000134501345013450134500
511202504091123000134501345013450134500
512202504091122000134501345013450134500
513202504091121000134501345013450134500
514202504091120000134501345013450134500
515202504091119000134501345013450134500
516202504091118000134501345013450134500
517202504091117000134501345013450134500
518202504091116000134501345013450134500
519202504091115000134501345013450134500
520202504091114000134501345013450134500
521202504091113000134501345013450134500
522202504091112000134501345013450134500
523202504091111000134501345013450134500
524202504091110000134501345013450134500
525202504091109000134501345013450134500
526202504091108000134501345013450134500
527202504091107000134501345013450134500
528202504091106000134501345013450134500
529202504091105000134501345013450134500
530202504091104000134501345013450134500
531202504091103000134501345013450134500
532202504091102000134501345013450134500
533202504091101000134501345013450134500
534202504091100000134501345013450134500
535202504091059000134501345013450134500
536202504091058000134501345013450134500
537202504091057000134501345013450134500
538202504091056000134501345013450134500
539202504091055000134501345013450134500
540202504091054000134501345013450134500
541202504091053000134501345013450134500
542202504091052000134501345013450134500
543202504091051000134501345013450134500
544202504091050000134501345013450134500
545202504091049000134501345013450134500
546202504091048000134501345013450134500
547202504091047000134501345013450134500
548202504091046000134501345013450134500
549202504091045000134501345013450134500
550202504091044000134501345013450134500
551202504091043000134501345013450134500
552202504091042000134501345013450134500
553202504091041000134501345013450134500
554202504091040000134501345013450134500
555202504091039000134501345013450134500
556202504091038000134501345013450134500
557202504091037000134501345013450134500
558202504091036000134501345013450134500
559202504091035000134501345013450134500
560202504091034000134501345013450134500
561202504091033000134501345013450134500
562202504091032000134501345013450134500
563202504091031000134501345013450134500
564202504091030000134501345013450134500
565202504091029000134501345013450134500
566202504091028000134501345013450134500
567202504091027000134501345013450134500
568202504091026000134501345013450134500
569202504091025000134501345013450134500
570202504091024000134501345013450134500
571202504091023000134501345013450134500
572202504091022000134501345013450134500
573202504091021000134501345013450134500
574202504091020000134501345013450134500
575202504091019000134501345013450134500
576202504091018000134501345013450134500
577202504091017000134501345013450134500
578202504091016000134501345013450134500
579202504091015000134501345013450134500
580202504091014000134501345013450134500
581202504091013000134501345013450134500
582202504091012000134501345013450134500
583202504091011000134501345013450134500
584202504091010000134501345013450134500
585202504091009000134501345013450134500
586202504091008000134501345013450134500
587202504091007000134501345013450134500
588202504091006000134501345013450134500
589202504091005000134501345013450134500
590202504091004000134501345013450134500
591202504091003000134501345013450134500
592202504091002000134501345013450134500
593202504091001000134501345013450134500
594202504091000000134501345013450134500
595202504090959000134501345013450134500
596202504090958000134501345013450134500
597202504090957000134501345013450134500
598202504090956000134501345013450134500
599202504090955000134501345013450134500
600202504090954000134501345013450134500
601202504090953000134501345013450134500
602202504090952000134501345013450134500
603202504090951000134501345013450134500
604202504090950000134501345013450134500
605202504090949000134501345013450134500
606202504090948000134501345013450134500
607202504090947000134501345013450134500
608202504090946000134501345013450134500
609202504090945000134501345013450134500
610202504090944000134501345013450134500
611202504090943000134501345013450134500
612202504090942000134501345013450134500
613202504090941000134501345013450134500
614202504090940000134501345013450134500
615202504090939000134501345013450134500
616202504090938000134501345013450134500
617202504090937000134501345013450134500
618202504090936000134501345013450134500
619202504090935000134501345013450134500
620202504090934000134501345013450134500
621202504090933000134501345013450134500
622202504090932000134501345013450134500
623202504090931000134501345013450134500
624202504090930000134501345013450134500
625202504090929000134501345013450134500
626202504090928000134501345013450134500
627202504090927000134501345013450134500
628202504090926000134501345013450134500
629202504090925000134501345013450134500
630202504090924000134501345013450134500
631202504090923000134501345013450134500
632202504090922000134501345013450134500
633202504090921000134501345013450134500
634202504090920000134501345013450134500
635202504090919000134501345013450134500
636202504090918000134501345013450134500
637202504090917000134501345013450134500
638202504090916000134501345013450134500
639202504090915000134501345013450134500
640202504090914000134501345013450134500
641202504090913000134501345013450134500
642202504090912000134501345013450134500
643202504090911000134501345013450134500
644202504090910000134501345013450134500
645202504090909000134501345013450134500
646202504090908000134501345013450134500
647202504090907000134501345013450134500
648202504090906000134501345013450134500
649202504090905000134501345013450134500
650202504090904000134501345013450134500
651202504090903000134501345013450134500
652202504090902000134501345013450134500
653202504090901000134501345013450134500
654202504090900000134501345013450134500