Files
KissMeData/102280/min/candle-20250212.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202502122013000134501345013450134500
3202502122012000134501345013450134500
4202502122011000134501345013450134500
5202502122010000134501345013450134500
6202502122009000134501345013450134500
7202502122008000134501345013450134500
8202502122007000134501345013450134500
9202502122006000134501345013450134500
10202502122005000134501345013450134500
11202502122004000134501345013450134500
12202502122003000134501345013450134500
13202502122002000134501345013450134500
14202502122001000134501345013450134500
15202502122000000134501345013450134500
16202502121959000134501345013450134500
17202502121958000134501345013450134500
18202502121957000134501345013450134500
19202502121956000134501345013450134500
20202502121955000134501345013450134500
21202502121954000134501345013450134500
22202502121953000134501345013450134500
23202502121952000134501345013450134500
24202502121951000134501345013450134500
25202502121950000134501345013450134500
26202502121949000134501345013450134500
27202502121948000134501345013450134500
28202502121947000134501345013450134500
29202502121946000134501345013450134500
30202502121945000134501345013450134500
31202502121944000134501345013450134500
32202502121943000134501345013450134500
33202502121942000134501345013450134500
34202502121941000134501345013450134500
35202502121940000134501345013450134500
36202502121939000134501345013450134500
37202502121938000134501345013450134500
38202502121937000134501345013450134500
39202502121936000134501345013450134500
40202502121935000134501345013450134500
41202502121934000134501345013450134500
42202502121933000134501345013450134500
43202502121932000134501345013450134500
44202502121931000134501345013450134500
45202502121930000134501345013450134500
46202502121929000134501345013450134500
47202502121928000134501345013450134500
48202502121927000134501345013450134500
49202502121926000134501345013450134500
50202502121925000134501345013450134500
51202502121924000134501345013450134500
52202502121923000134501345013450134500
53202502121922000134501345013450134500
54202502121921000134501345013450134500
55202502121920000134501345013450134500
56202502121919000134501345013450134500
57202502121918000134501345013450134500
58202502121917000134501345013450134500
59202502121916000134501345013450134500
60202502121915000134501345013450134500
61202502121914000134501345013450134500
62202502121913000134501345013450134500
63202502121912000134501345013450134500
64202502121911000134501345013450134500
65202502121910000134501345013450134500
66202502121909000134501345013450134500
67202502121908000134501345013450134500
68202502121907000134501345013450134500
69202502121906000134501345013450134500
70202502121905000134501345013450134500
71202502121904000134501345013450134500
72202502121903000134501345013450134500
73202502121902000134501345013450134500
74202502121901000134501345013450134500
75202502121900000134501345013450134500
76202502121859000134501345013450134500
77202502121858000134501345013450134500
78202502121857000134501345013450134500
79202502121856000134501345013450134500
80202502121855000134501345013450134500
81202502121854000134501345013450134500
82202502121853000134501345013450134500
83202502121852000134501345013450134500
84202502121851000134501345013450134500
85202502121850000134501345013450134500
86202502121849000134501345013450134500
87202502121848000134501345013450134500
88202502121847000134501345013450134500
89202502121846000134501345013450134500
90202502121845000134501345013450134500
91202502121844000134501345013450134500
92202502121843000134501345013450134500
93202502121842000134501345013450134500
94202502121841000134501345013450134500
95202502121840000134501345013450134500
96202502121839000134501345013450134500
97202502121838000134501345013450134500
98202502121837000134501345013450134500
99202502121836000134501345013450134500
100202502121835000134501345013450134500
101202502121834000134501345013450134500
102202502121833000134501345013450134500
103202502121832000134501345013450134500
104202502121831000134501345013450134500
105202502121830000134501345013450134500
106202502121829000134501345013450134500
107202502121828000134501345013450134500
108202502121827000134501345013450134500
109202502121826000134501345013450134500
110202502121825000134501345013450134500
111202502121824000134501345013450134500
112202502121823000134501345013450134500
113202502121822000134501345013450134500
114202502121821000134501345013450134500
115202502121820000134501345013450134500
116202502121819000134501345013450134500
117202502121818000134501345013450134500
118202502121817000134501345013450134500
119202502121816000134501345013450134500
120202502121815000134501345013450134500
121202502121814000134501345013450134500
122202502121813000134501345013450134500
123202502121812000134501345013450134500
124202502121811000134501345013450134500
125202502121810000134501345013450134500
126202502121809000134501345013450134500
127202502121808000134501345013450134500
128202502121807000134501345013450134500
129202502121806000134501345013450134500
130202502121805000134501345013450134500
131202502121804000134501345013450134500
132202502121803000134501345013450134500
133202502121802000134501345013450134500
134202502121801000134501345013450134500
135202502121800000134501345013450134500
136202502121759000134501345013450134500
137202502121758000134501345013450134500
138202502121757000134501345013450134500
139202502121756000134501345013450134500
140202502121755000134501345013450134500
141202502121754000134501345013450134500
142202502121753000134501345013450134500
143202502121752000134501345013450134500
144202502121751000134501345013450134500
145202502121750000134501345013450134500
146202502121749000134501345013450134500
147202502121748000134501345013450134500
148202502121747000134501345013450134500
149202502121746000134501345013450134500
150202502121745000134501345013450134500
151202502121744000134501345013450134500
152202502121743000134501345013450134500
153202502121742000134501345013450134500
154202502121741000134501345013450134500
155202502121740000134501345013450134500
156202502121739000134501345013450134500
157202502121738000134501345013450134500
158202502121737000134501345013450134500
159202502121736000134501345013450134500
160202502121735000134501345013450134500
161202502121734000134501345013450134500
162202502121733000134501345013450134500
163202502121732000134501345013450134500
164202502121731000134501345013450134500
165202502121730000134501345013450134500
166202502121729000134501345013450134500
167202502121728000134501345013450134500
168202502121727000134501345013450134500
169202502121726000134501345013450134500
170202502121725000134501345013450134500
171202502121724000134501345013450134500
172202502121723000134501345013450134500
173202502121722000134501345013450134500
174202502121721000134501345013450134500
175202502121720000134501345013450134500
176202502121719000134501345013450134500
177202502121718000134501345013450134500
178202502121717000134501345013450134500
179202502121716000134501345013450134500
180202502121715000134501345013450134500
181202502121714000134501345013450134500
182202502121713000134501345013450134500
183202502121712000134501345013450134500
184202502121711000134501345013450134500
185202502121710000134501345013450134500
186202502121709000134501345013450134500
187202502121708000134501345013450134500
188202502121707000134501345013450134500
189202502121706000134501345013450134500
190202502121705000134501345013450134500
191202502121704000134501345013450134500
192202502121703000134501345013450134500
193202502121702000134501345013450134500
194202502121701000134501345013450134500
195202502121700000134501345013450134500
196202502121659000134501345013450134500
197202502121658000134501345013450134500
198202502121657000134501345013450134500
199202502121656000134501345013450134500
200202502121655000134501345013450134500
201202502121654000134501345013450134500
202202502121653000134501345013450134500
203202502121652000134501345013450134500
204202502121651000134501345013450134500
205202502121650000134501345013450134500
206202502121649000134501345013450134500
207202502121648000134501345013450134500
208202502121647000134501345013450134500
209202502121646000134501345013450134500
210202502121645000134501345013450134500
211202502121644000134501345013450134500
212202502121643000134501345013450134500
213202502121642000134501345013450134500
214202502121641000134501345013450134500
215202502121640000134501345013450134500
216202502121639000134501345013450134500
217202502121638000134501345013450134500
218202502121637000134501345013450134500
219202502121636000134501345013450134500
220202502121635000134501345013450134500
221202502121634000134501345013450134500
222202502121633000134501345013450134500
223202502121632000134501345013450134500
224202502121631000134501345013450134500
225202502121630000134501345013450134500
226202502121629000134501345013450134500
227202502121628000134501345013450134500
228202502121627000134501345013450134500
229202502121626000134501345013450134500
230202502121625000134501345013450134500
231202502121624000134501345013450134500
232202502121623000134501345013450134500
233202502121622000134501345013450134500
234202502121621000134501345013450134500
235202502121620000134501345013450134500
236202502121619000134501345013450134500
237202502121618000134501345013450134500
238202502121617000134501345013450134500
239202502121616000134501345013450134500
240202502121615000134501345013450134500
241202502121614000134501345013450134500
242202502121613000134501345013450134500
243202502121612000134501345013450134500
244202502121611000134501345013450134500
245202502121610000134501345013450134500
246202502121609000134501345013450134500
247202502121608000134501345013450134500
248202502121607000134501345013450134500
249202502121606000134501345013450134500
250202502121605000134501345013450134500
251202502121604000134501345013450134500
252202502121603000134501345013450134500
253202502121602000134501345013450134500
254202502121601000134501345013450134500
255202502121600000134501345013450134500
256202502121559000134501345013450134500
257202502121558000134501345013450134500
258202502121557000134501345013450134500
259202502121556000134501345013450134500
260202502121555000134501345013450134500
261202502121554000134501345013450134500
262202502121553000134501345013450134500
263202502121552000134501345013450134500
264202502121551000134501345013450134500
265202502121550000134501345013450134500
266202502121549000134501345013450134500
267202502121548000134501345013450134500
268202502121547000134501345013450134500
269202502121546000134501345013450134500
270202502121545000134501345013450134500
271202502121544000134501345013450134500
272202502121543000134501345013450134500
273202502121542000134501345013450134500
274202502121541000134501345013450134500
275202502121540000134501345013450134500
276202502121539000134501345013450134500
277202502121538000134501345013450134500
278202502121537000134501345013450134500
279202502121536000134501345013450134500
280202502121535000134501345013450134500
281202502121534000134501345013450134500
282202502121533000134501345013450134500
283202502121532000134501345013450134500
284202502121531000134501345013450134500
285202502121530000134501345013450134500
286202502121529000134501345013450134500
287202502121528000134501345013450134500
288202502121527000134501345013450134500
289202502121526000134501345013450134500
290202502121525000134501345013450134500
291202502121524000134501345013450134500
292202502121523000134501345013450134500
293202502121522000134501345013450134500
294202502121521000134501345013450134500
295202502121520000134501345013450134500
296202502121519000134501345013450134500
297202502121518000134501345013450134500
298202502121517000134501345013450134500
299202502121516000134501345013450134500
300202502121515000134501345013450134500
301202502121514000134501345013450134500
302202502121513000134501345013450134500
303202502121512000134501345013450134500
304202502121511000134501345013450134500
305202502121510000134501345013450134500
306202502121509000134501345013450134500
307202502121508000134501345013450134500
308202502121507000134501345013450134500
309202502121506000134501345013450134500
310202502121505000134501345013450134500
311202502121504000134501345013450134500
312202502121503000134501345013450134500
313202502121502000134501345013450134500
314202502121501000134501345013450134500
315202502121500000134501345013450134500
316202502121459000134501345013450134500
317202502121458000134501345013450134500
318202502121457000134501345013450134500
319202502121456000134501345013450134500
320202502121455000134501345013450134500
321202502121454000134501345013450134500
322202502121453000134501345013450134500
323202502121452000134501345013450134500
324202502121451000134501345013450134500
325202502121450000134501345013450134500
326202502121449000134501345013450134500
327202502121448000134501345013450134500
328202502121447000134501345013450134500
329202502121446000134501345013450134500
330202502121445000134501345013450134500
331202502121444000134501345013450134500
332202502121443000134501345013450134500
333202502121442000134501345013450134500
334202502121441000134501345013450134500
335202502121440000134501345013450134500
336202502121439000134501345013450134500
337202502121438000134501345013450134500
338202502121437000134501345013450134500
339202502121436000134501345013450134500
340202502121435000134501345013450134500
341202502121434000134501345013450134500
342202502121433000134501345013450134500
343202502121432000134501345013450134500
344202502121431000134501345013450134500
345202502121430000134501345013450134500
346202502121429000134501345013450134500
347202502121428000134501345013450134500
348202502121427000134501345013450134500
349202502121426000134501345013450134500
350202502121425000134501345013450134500
351202502121424000134501345013450134500
352202502121423000134501345013450134500
353202502121422000134501345013450134500
354202502121421000134501345013450134500
355202502121420000134501345013450134500
356202502121419000134501345013450134500
357202502121418000134501345013450134500
358202502121417000134501345013450134500
359202502121416000134501345013450134500
360202502121415000134501345013450134500
361202502121414000134501345013450134500
362202502121413000134501345013450134500
363202502121412000134501345013450134500
364202502121411000134501345013450134500
365202502121410000134501345013450134500
366202502121409000134501345013450134500
367202502121408000134501345013450134500
368202502121407000134501345013450134500
369202502121406000134501345013450134500
370202502121405000134501345013450134500
371202502121404000134501345013450134500
372202502121403000134501345013450134500
373202502121402000134501345013450134500
374202502121401000134501345013450134500
375202502121400000134501345013450134500
376202502121359000134501345013450134500
377202502121358000134501345013450134500
378202502121357000134501345013450134500
379202502121356000134501345013450134500
380202502121355000134501345013450134500
381202502121354000134501345013450134500
382202502121353000134501345013450134500
383202502121352000134501345013450134500
384202502121351000134501345013450134500
385202502121350000134501345013450134500
386202502121349000134501345013450134500
387202502121348000134501345013450134500
388202502121347000134501345013450134500
389202502121346000134501345013450134500
390202502121345000134501345013450134500
391202502121344000134501345013450134500
392202502121343000134501345013450134500
393202502121342000134501345013450134500
394202502121341000134501345013450134500
395202502121340000134501345013450134500
396202502121339000134501345013450134500
397202502121338000134501345013450134500
398202502121337000134501345013450134500
399202502121336000134501345013450134500
400202502121335000134501345013450134500
401202502121334000134501345013450134500
402202502121333000134501345013450134500
403202502121332000134501345013450134500
404202502121331000134501345013450134500
405202502121330000134501345013450134500
406202502121329000134501345013450134500
407202502121328000134501345013450134500
408202502121327000134501345013450134500
409202502121326000134501345013450134500
410202502121325000134501345013450134500
411202502121324000134501345013450134500
412202502121323000134501345013450134500
413202502121322000134501345013450134500
414202502121321000134501345013450134500
415202502121320000134501345013450134500
416202502121319000134501345013450134500
417202502121318000134501345013450134500
418202502121317000134501345013450134500
419202502121316000134501345013450134500
420202502121315000134501345013450134500
421202502121314000134501345013450134500
422202502121313000134501345013450134500
423202502121312000134501345013450134500
424202502121311000134501345013450134500
425202502121310000134501345013450134500
426202502121309000134501345013450134500
427202502121308000134501345013450134500
428202502121307000134501345013450134500
429202502121306000134501345013450134500
430202502121305000134501345013450134500
431202502121304000134501345013450134500
432202502121303000134501345013450134500
433202502121302000134501345013450134500
434202502121301000134501345013450134500
435202502121300000134501345013450134500
436202502121259000134501345013450134500
437202502121258000134501345013450134500
438202502121257000134501345013450134500
439202502121256000134501345013450134500
440202502121255000134501345013450134500
441202502121254000134501345013450134500
442202502121253000134501345013450134500
443202502121252000134501345013450134500
444202502121251000134501345013450134500
445202502121250000134501345013450134500
446202502121249000134501345013450134500
447202502121248000134501345013450134500
448202502121247000134501345013450134500
449202502121246000134501345013450134500
450202502121245000134501345013450134500
451202502121244000134501345013450134500
452202502121243000134501345013450134500
453202502121242000134501345013450134500
454202502121241000134501345013450134500
455202502121240000134501345013450134500
456202502121239000134501345013450134500
457202502121238000134501345013450134500
458202502121237000134501345013450134500
459202502121236000134501345013450134500
460202502121235000134501345013450134500
461202502121234000134501345013450134500
462202502121233000134501345013450134500
463202502121232000134501345013450134500
464202502121231000134501345013450134500
465202502121230000134501345013450134500
466202502121229000134501345013450134500
467202502121228000134501345013450134500
468202502121227000134501345013450134500
469202502121226000134501345013450134500
470202502121225000134501345013450134500
471202502121224000134501345013450134500
472202502121223000134501345013450134500
473202502121222000134501345013450134500
474202502121221000134501345013450134500
475202502121220000134501345013450134500
476202502121219000134501345013450134500
477202502121218000134501345013450134500
478202502121217000134501345013450134500
479202502121216000134501345013450134500
480202502121215000134501345013450134500
481202502121214000134501345013450134500
482202502121213000134501345013450134500
483202502121212000134501345013450134500
484202502121211000134501345013450134500
485202502121210000134501345013450134500
486202502121209000134501345013450134500
487202502121208000134501345013450134500
488202502121207000134501345013450134500
489202502121206000134501345013450134500
490202502121205000134501345013450134500
491202502121204000134501345013450134500
492202502121203000134501345013450134500
493202502121202000134501345013450134500
494202502121201000134501345013450134500
495202502121200000134501345013450134500
496202502121159000134501345013450134500
497202502121158000134501345013450134500
498202502121157000134501345013450134500
499202502121156000134501345013450134500
500202502121155000134501345013450134500
501202502121154000134501345013450134500
502202502121153000134501345013450134500
503202502121152000134501345013450134500
504202502121151000134501345013450134500
505202502121150000134501345013450134500
506202502121149000134501345013450134500
507202502121148000134501345013450134500
508202502121147000134501345013450134500
509202502121146000134501345013450134500
510202502121145000134501345013450134500
511202502121144000134501345013450134500
512202502121143000134501345013450134500
513202502121142000134501345013450134500
514202502121141000134501345013450134500
515202502121140000134501345013450134500
516202502121139000134501345013450134500
517202502121138000134501345013450134500
518202502121137000134501345013450134500
519202502121136000134501345013450134500
520202502121135000134501345013450134500
521202502121134000134501345013450134500
522202502121133000134501345013450134500
523202502121132000134501345013450134500
524202502121131000134501345013450134500
525202502121130000134501345013450134500
526202502121129000134501345013450134500
527202502121128000134501345013450134500
528202502121127000134501345013450134500
529202502121126000134501345013450134500
530202502121125000134501345013450134500
531202502121124000134501345013450134500
532202502121123000134501345013450134500
533202502121122000134501345013450134500
534202502121121000134501345013450134500
535202502121120000134501345013450134500
536202502121119000134501345013450134500
537202502121118000134501345013450134500
538202502121117000134501345013450134500
539202502121116000134501345013450134500
540202502121115000134501345013450134500
541202502121114000134501345013450134500
542202502121113000134501345013450134500
543202502121112000134501345013450134500
544202502121111000134501345013450134500
545202502121110000134501345013450134500
546202502121109000134501345013450134500
547202502121108000134501345013450134500
548202502121107000134501345013450134500
549202502121106000134501345013450134500
550202502121105000134501345013450134500
551202502121104000134501345013450134500
552202502121103000134501345013450134500
553202502121102000134501345013450134500
554202502121101000134501345013450134500
555202502121100000134501345013450134500
556202502121059000134501345013450134500
557202502121058000134501345013450134500
558202502121057000134501345013450134500
559202502121056000134501345013450134500
560202502121055000134501345013450134500
561202502121054000134501345013450134500
562202502121053000134501345013450134500
563202502121052000134501345013450134500
564202502121051000134501345013450134500
565202502121050000134501345013450134500
566202502121049000134501345013450134500
567202502121048000134501345013450134500
568202502121047000134501345013450134500
569202502121046000134501345013450134500
570202502121045000134501345013450134500
571202502121044000134501345013450134500
572202502121043000134501345013450134500
573202502121042000134501345013450134500
574202502121041000134501345013450134500
575202502121040000134501345013450134500
576202502121039000134501345013450134500
577202502121038000134501345013450134500
578202502121037000134501345013450134500
579202502121036000134501345013450134500
580202502121035000134501345013450134500
581202502121034000134501345013450134500
582202502121033000134501345013450134500
583202502121032000134501345013450134500
584202502121031000134501345013450134500
585202502121030000134501345013450134500
586202502121029000134501345013450134500
587202502121028000134501345013450134500
588202502121027000134501345013450134500
589202502121026000134501345013450134500
590202502121025000134501345013450134500
591202502121024000134501345013450134500
592202502121023000134501345013450134500
593202502121022000134501345013450134500
594202502121021000134501345013450134500
595202502121020000134501345013450134500
596202502121019000134501345013450134500
597202502121018000134501345013450134500
598202502121017000134501345013450134500
599202502121016000134501345013450134500
600202502121015000134501345013450134500
601202502121014000134501345013450134500
602202502121013000134501345013450134500
603202502121012000134501345013450134500
604202502121011000134501345013450134500
605202502121010000134501345013450134500
606202502121009000134501345013450134500
607202502121008000134501345013450134500
608202502121007000134501345013450134500
609202502121006000134501345013450134500
610202502121005000134501345013450134500
611202502121004000134501345013450134500
612202502121003000134501345013450134500
613202502121002000134501345013450134500
614202502121001000134501345013450134500
615202502121000000134501345013450134500
616202502120959000134501345013450134500
617202502120958000134501345013450134500
618202502120957000134501345013450134500
619202502120956000134501345013450134500
620202502120955000134501345013450134500
621202502120954000134501345013450134500
622202502120953000134501345013450134500
623202502120952000134501345013450134500
624202502120951000134501345013450134500
625202502120950000134501345013450134500
626202502120949000134501345013450134500
627202502120948000134501345013450134500
628202502120947000134501345013450134500
629202502120946000134501345013450134500
630202502120945000134501345013450134500
631202502120944000134501345013450134500
632202502120943000134501345013450134500
633202502120942000134501345013450134500
634202502120941000134501345013450134500
635202502120940000134501345013450134500
636202502120939000134501345013450134500
637202502120938000134501345013450134500
638202502120937000134501345013450134500
639202502120936000134501345013450134500
640202502120935000134501345013450134500
641202502120934000134501345013450134500
642202502120933000134501345013450134500
643202502120932000134501345013450134500
644202502120931000134501345013450134500
645202502120930000134501345013450134500
646202502120929000134501345013450134500
647202502120928000134501345013450134500
648202502120927000134501345013450134500
649202502120926000134501345013450134500
650202502120925000134501345013450134500
651202502120924000134501345013450134500
652202502120923000134501345013450134500
653202502120922000134501345013450134500
654202502120921000134501345013450134500
655202502120920000134501345013450134500
656202502120919000134501345013450134500
657202502120918000134501345013450134500
658202502120917000134501345013450134500
659202502120916000134501345013450134500
660202502120915000134501345013450134500
661202502120914000134501345013450134500
662202502120913000134501345013450134500
663202502120912000134501345013450134500
664202502120911000134501345013450134500
665202502120910000134501345013450134500
666202502120909000134501345013450134500
667202502120908000134501345013450134500
668202502120907000134501345013450134500
669202502120906000134501345013450134500
670202502120905000134501345013450134500
671202502120904000134501345013450134500
672202502120903000134501345013450134500
673202502120902000134501345013450134500
674202502120901000134501345013450134500
675202502120900000134501345013450134500