Files
KissMeData/102280/min/candle-20250213.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202502132013000134501345013450134500
3202502132012000134501345013450134500
4202502132011000134501345013450134500
5202502132010000134501345013450134500
6202502132009000134501345013450134500
7202502132008000134501345013450134500
8202502132007000134501345013450134500
9202502132006000134501345013450134500
10202502132005000134501345013450134500
11202502132004000134501345013450134500
12202502132003000134501345013450134500
13202502132002000134501345013450134500
14202502132001000134501345013450134500
15202502132000000134501345013450134500
16202502131959000134501345013450134500
17202502131958000134501345013450134500
18202502131957000134501345013450134500
19202502131956000134501345013450134500
20202502131955000134501345013450134500
21202502131954000134501345013450134500
22202502131953000134501345013450134500
23202502131952000134501345013450134500
24202502131951000134501345013450134500
25202502131950000134501345013450134500
26202502131949000134501345013450134500
27202502131948000134501345013450134500
28202502131947000134501345013450134500
29202502131946000134501345013450134500
30202502131945000134501345013450134500
31202502131944000134501345013450134500
32202502131943000134501345013450134500
33202502131942000134501345013450134500
34202502131941000134501345013450134500
35202502131940000134501345013450134500
36202502131939000134501345013450134500
37202502131938000134501345013450134500
38202502131937000134501345013450134500
39202502131936000134501345013450134500
40202502131935000134501345013450134500
41202502131934000134501345013450134500
42202502131933000134501345013450134500
43202502131932000134501345013450134500
44202502131931000134501345013450134500
45202502131930000134501345013450134500
46202502131929000134501345013450134500
47202502131928000134501345013450134500
48202502131927000134501345013450134500
49202502131926000134501345013450134500
50202502131925000134501345013450134500
51202502131924000134501345013450134500
52202502131923000134501345013450134500
53202502131922000134501345013450134500
54202502131921000134501345013450134500
55202502131920000134501345013450134500
56202502131919000134501345013450134500
57202502131918000134501345013450134500
58202502131917000134501345013450134500
59202502131916000134501345013450134500
60202502131915000134501345013450134500
61202502131914000134501345013450134500
62202502131913000134501345013450134500
63202502131912000134501345013450134500
64202502131911000134501345013450134500
65202502131910000134501345013450134500
66202502131909000134501345013450134500
67202502131908000134501345013450134500
68202502131907000134501345013450134500
69202502131906000134501345013450134500
70202502131905000134501345013450134500
71202502131904000134501345013450134500
72202502131903000134501345013450134500
73202502131902000134501345013450134500
74202502131901000134501345013450134500
75202502131900000134501345013450134500
76202502131859000134501345013450134500
77202502131858000134501345013450134500
78202502131857000134501345013450134500
79202502131856000134501345013450134500
80202502131855000134501345013450134500
81202502131854000134501345013450134500
82202502131853000134501345013450134500
83202502131852000134501345013450134500
84202502131851000134501345013450134500
85202502131850000134501345013450134500
86202502131849000134501345013450134500
87202502131848000134501345013450134500
88202502131847000134501345013450134500
89202502131846000134501345013450134500
90202502131845000134501345013450134500
91202502131844000134501345013450134500
92202502131843000134501345013450134500
93202502131842000134501345013450134500
94202502131841000134501345013450134500
95202502131840000134501345013450134500
96202502131839000134501345013450134500
97202502131838000134501345013450134500
98202502131837000134501345013450134500
99202502131836000134501345013450134500
100202502131835000134501345013450134500
101202502131834000134501345013450134500
102202502131833000134501345013450134500
103202502131832000134501345013450134500
104202502131831000134501345013450134500
105202502131830000134501345013450134500
106202502131829000134501345013450134500
107202502131828000134501345013450134500
108202502131827000134501345013450134500
109202502131826000134501345013450134500
110202502131825000134501345013450134500
111202502131824000134501345013450134500
112202502131823000134501345013450134500
113202502131822000134501345013450134500
114202502131821000134501345013450134500
115202502131820000134501345013450134500
116202502131819000134501345013450134500
117202502131818000134501345013450134500
118202502131817000134501345013450134500
119202502131816000134501345013450134500
120202502131815000134501345013450134500
121202502131814000134501345013450134500
122202502131813000134501345013450134500
123202502131812000134501345013450134500
124202502131811000134501345013450134500
125202502131810000134501345013450134500
126202502131809000134501345013450134500
127202502131808000134501345013450134500
128202502131807000134501345013450134500
129202502131806000134501345013450134500
130202502131805000134501345013450134500
131202502131804000134501345013450134500
132202502131803000134501345013450134500
133202502131802000134501345013450134500
134202502131801000134501345013450134500
135202502131800000134501345013450134500
136202502131759000134501345013450134500
137202502131758000134501345013450134500
138202502131757000134501345013450134500
139202502131756000134501345013450134500
140202502131755000134501345013450134500
141202502131754000134501345013450134500
142202502131753000134501345013450134500
143202502131752000134501345013450134500
144202502131751000134501345013450134500
145202502131750000134501345013450134500
146202502131749000134501345013450134500
147202502131748000134501345013450134500
148202502131747000134501345013450134500
149202502131746000134501345013450134500
150202502131745000134501345013450134500
151202502131744000134501345013450134500
152202502131743000134501345013450134500
153202502131742000134501345013450134500
154202502131741000134501345013450134500
155202502131740000134501345013450134500
156202502131739000134501345013450134500
157202502131738000134501345013450134500
158202502131737000134501345013450134500
159202502131736000134501345013450134500
160202502131735000134501345013450134500
161202502131734000134501345013450134500
162202502131733000134501345013450134500
163202502131732000134501345013450134500
164202502131731000134501345013450134500
165202502131730000134501345013450134500
166202502131729000134501345013450134500
167202502131728000134501345013450134500
168202502131727000134501345013450134500
169202502131726000134501345013450134500
170202502131725000134501345013450134500
171202502131724000134501345013450134500
172202502131723000134501345013450134500
173202502131722000134501345013450134500
174202502131721000134501345013450134500
175202502131720000134501345013450134500
176202502131719000134501345013450134500
177202502131718000134501345013450134500
178202502131717000134501345013450134500
179202502131716000134501345013450134500
180202502131715000134501345013450134500
181202502131714000134501345013450134500
182202502131713000134501345013450134500
183202502131712000134501345013450134500
184202502131711000134501345013450134500
185202502131710000134501345013450134500
186202502131709000134501345013450134500
187202502131708000134501345013450134500
188202502131707000134501345013450134500
189202502131706000134501345013450134500
190202502131705000134501345013450134500
191202502131704000134501345013450134500
192202502131703000134501345013450134500
193202502131702000134501345013450134500
194202502131701000134501345013450134500
195202502131700000134501345013450134500
196202502131659000134501345013450134500
197202502131658000134501345013450134500
198202502131657000134501345013450134500
199202502131656000134501345013450134500
200202502131655000134501345013450134500
201202502131654000134501345013450134500
202202502131653000134501345013450134500
203202502131652000134501345013450134500
204202502131651000134501345013450134500
205202502131650000134501345013450134500
206202502131649000134501345013450134500
207202502131648000134501345013450134500
208202502131647000134501345013450134500
209202502131646000134501345013450134500
210202502131645000134501345013450134500
211202502131644000134501345013450134500
212202502131643000134501345013450134500
213202502131642000134501345013450134500
214202502131641000134501345013450134500
215202502131640000134501345013450134500
216202502131639000134501345013450134500
217202502131638000134501345013450134500
218202502131637000134501345013450134500
219202502131636000134501345013450134500
220202502131635000134501345013450134500
221202502131634000134501345013450134500
222202502131633000134501345013450134500
223202502131632000134501345013450134500
224202502131631000134501345013450134500
225202502131630000134501345013450134500
226202502131629000134501345013450134500
227202502131628000134501345013450134500
228202502131627000134501345013450134500
229202502131626000134501345013450134500
230202502131625000134501345013450134500
231202502131624000134501345013450134500
232202502131623000134501345013450134500
233202502131622000134501345013450134500
234202502131621000134501345013450134500
235202502131620000134501345013450134500
236202502131619000134501345013450134500
237202502131618000134501345013450134500
238202502131617000134501345013450134500
239202502131616000134501345013450134500
240202502131615000134501345013450134500
241202502131614000134501345013450134500
242202502131613000134501345013450134500
243202502131612000134501345013450134500
244202502131611000134501345013450134500
245202502131610000134501345013450134500
246202502131609000134501345013450134500
247202502131608000134501345013450134500
248202502131607000134501345013450134500
249202502131606000134501345013450134500
250202502131605000134501345013450134500
251202502131604000134501345013450134500
252202502131603000134501345013450134500
253202502131602000134501345013450134500
254202502131601000134501345013450134500
255202502131600000134501345013450134500
256202502131559000134501345013450134500
257202502131558000134501345013450134500
258202502131557000134501345013450134500
259202502131556000134501345013450134500
260202502131555000134501345013450134500
261202502131554000134501345013450134500
262202502131553000134501345013450134500
263202502131552000134501345013450134500
264202502131551000134501345013450134500
265202502131550000134501345013450134500
266202502131549000134501345013450134500
267202502131548000134501345013450134500
268202502131547000134501345013450134500
269202502131546000134501345013450134500
270202502131545000134501345013450134500
271202502131544000134501345013450134500
272202502131543000134501345013450134500
273202502131542000134501345013450134500
274202502131541000134501345013450134500
275202502131540000134501345013450134500
276202502131539000134501345013450134500
277202502131538000134501345013450134500
278202502131537000134501345013450134500
279202502131536000134501345013450134500
280202502131535000134501345013450134500
281202502131534000134501345013450134500
282202502131533000134501345013450134500
283202502131532000134501345013450134500
284202502131531000134501345013450134500
285202502131530000134501345013450134500
286202502131529000134501345013450134500
287202502131528000134501345013450134500
288202502131527000134501345013450134500
289202502131526000134501345013450134500
290202502131525000134501345013450134500
291202502131524000134501345013450134500
292202502131523000134501345013450134500
293202502131522000134501345013450134500
294202502131521000134501345013450134500
295202502131520000134501345013450134500
296202502131519000134501345013450134500
297202502131518000134501345013450134500
298202502131517000134501345013450134500
299202502131516000134501345013450134500
300202502131515000134501345013450134500
301202502131514000134501345013450134500
302202502131513000134501345013450134500
303202502131512000134501345013450134500
304202502131511000134501345013450134500
305202502131510000134501345013450134500
306202502131509000134501345013450134500
307202502131508000134501345013450134500
308202502131507000134501345013450134500
309202502131506000134501345013450134500
310202502131505000134501345013450134500
311202502131504000134501345013450134500
312202502131503000134501345013450134500
313202502131502000134501345013450134500
314202502131501000134501345013450134500
315202502131500000134501345013450134500
316202502131459000134501345013450134500
317202502131458000134501345013450134500
318202502131457000134501345013450134500
319202502131456000134501345013450134500
320202502131455000134501345013450134500
321202502131454000134501345013450134500
322202502131453000134501345013450134500
323202502131452000134501345013450134500
324202502131451000134501345013450134500
325202502131450000134501345013450134500
326202502131449000134501345013450134500
327202502131448000134501345013450134500
328202502131447000134501345013450134500
329202502131446000134501345013450134500
330202502131445000134501345013450134500
331202502131444000134501345013450134500
332202502131443000134501345013450134500
333202502131442000134501345013450134500
334202502131441000134501345013450134500
335202502131440000134501345013450134500
336202502131439000134501345013450134500
337202502131438000134501345013450134500
338202502131437000134501345013450134500
339202502131436000134501345013450134500
340202502131435000134501345013450134500
341202502131434000134501345013450134500
342202502131433000134501345013450134500
343202502131432000134501345013450134500
344202502131431000134501345013450134500
345202502131430000134501345013450134500
346202502131429000134501345013450134500
347202502131428000134501345013450134500
348202502131427000134501345013450134500
349202502131426000134501345013450134500
350202502131425000134501345013450134500
351202502131424000134501345013450134500
352202502131423000134501345013450134500
353202502131422000134501345013450134500
354202502131421000134501345013450134500
355202502131420000134501345013450134500
356202502131419000134501345013450134500
357202502131418000134501345013450134500
358202502131417000134501345013450134500
359202502131416000134501345013450134500
360202502131415000134501345013450134500
361202502131414000134501345013450134500
362202502131413000134501345013450134500
363202502131412000134501345013450134500
364202502131411000134501345013450134500
365202502131410000134501345013450134500
366202502131409000134501345013450134500
367202502131408000134501345013450134500
368202502131407000134501345013450134500
369202502131406000134501345013450134500
370202502131405000134501345013450134500
371202502131404000134501345013450134500
372202502131403000134501345013450134500
373202502131402000134501345013450134500
374202502131401000134501345013450134500
375202502131400000134501345013450134500
376202502131359000134501345013450134500
377202502131358000134501345013450134500
378202502131357000134501345013450134500
379202502131356000134501345013450134500
380202502131355000134501345013450134500
381202502131354000134501345013450134500
382202502131353000134501345013450134500
383202502131352000134501345013450134500
384202502131351000134501345013450134500
385202502131350000134501345013450134500
386202502131349000134501345013450134500
387202502131348000134501345013450134500
388202502131347000134501345013450134500
389202502131346000134501345013450134500
390202502131345000134501345013450134500
391202502131344000134501345013450134500
392202502131343000134501345013450134500
393202502131342000134501345013450134500
394202502131341000134501345013450134500
395202502131340000134501345013450134500
396202502131339000134501345013450134500
397202502131338000134501345013450134500
398202502131337000134501345013450134500
399202502131336000134501345013450134500
400202502131335000134501345013450134500
401202502131334000134501345013450134500
402202502131333000134501345013450134500
403202502131332000134501345013450134500
404202502131331000134501345013450134500
405202502131330000134501345013450134500
406202502131329000134501345013450134500
407202502131328000134501345013450134500
408202502131327000134501345013450134500
409202502131326000134501345013450134500
410202502131325000134501345013450134500
411202502131324000134501345013450134500
412202502131323000134501345013450134500
413202502131322000134501345013450134500
414202502131321000134501345013450134500
415202502131320000134501345013450134500
416202502131319000134501345013450134500
417202502131318000134501345013450134500
418202502131317000134501345013450134500
419202502131316000134501345013450134500
420202502131315000134501345013450134500
421202502131314000134501345013450134500
422202502131313000134501345013450134500
423202502131312000134501345013450134500
424202502131311000134501345013450134500
425202502131310000134501345013450134500
426202502131309000134501345013450134500
427202502131308000134501345013450134500
428202502131307000134501345013450134500
429202502131306000134501345013450134500
430202502131305000134501345013450134500
431202502131304000134501345013450134500
432202502131303000134501345013450134500
433202502131302000134501345013450134500
434202502131301000134501345013450134500
435202502131300000134501345013450134500
436202502131259000134501345013450134500
437202502131258000134501345013450134500
438202502131257000134501345013450134500
439202502131256000134501345013450134500
440202502131255000134501345013450134500
441202502131254000134501345013450134500
442202502131253000134501345013450134500
443202502131252000134501345013450134500
444202502131251000134501345013450134500
445202502131250000134501345013450134500
446202502131249000134501345013450134500
447202502131248000134501345013450134500
448202502131247000134501345013450134500
449202502131246000134501345013450134500
450202502131245000134501345013450134500
451202502131244000134501345013450134500
452202502131243000134501345013450134500
453202502131242000134501345013450134500
454202502131241000134501345013450134500
455202502131240000134501345013450134500
456202502131239000134501345013450134500
457202502131238000134501345013450134500
458202502131237000134501345013450134500
459202502131236000134501345013450134500
460202502131235000134501345013450134500
461202502131234000134501345013450134500
462202502131233000134501345013450134500
463202502131232000134501345013450134500
464202502131231000134501345013450134500
465202502131230000134501345013450134500
466202502131229000134501345013450134500
467202502131228000134501345013450134500
468202502131227000134501345013450134500
469202502131226000134501345013450134500
470202502131225000134501345013450134500
471202502131224000134501345013450134500
472202502131223000134501345013450134500
473202502131222000134501345013450134500
474202502131221000134501345013450134500
475202502131220000134501345013450134500
476202502131219000134501345013450134500
477202502131218000134501345013450134500
478202502131217000134501345013450134500
479202502131216000134501345013450134500
480202502131215000134501345013450134500
481202502131214000134501345013450134500
482202502131213000134501345013450134500
483202502131212000134501345013450134500
484202502131211000134501345013450134500
485202502131210000134501345013450134500
486202502131209000134501345013450134500
487202502131208000134501345013450134500
488202502131207000134501345013450134500
489202502131206000134501345013450134500
490202502131205000134501345013450134500
491202502131204000134501345013450134500
492202502131203000134501345013450134500
493202502131202000134501345013450134500
494202502131201000134501345013450134500
495202502131200000134501345013450134500
496202502131159000134501345013450134500
497202502131158000134501345013450134500
498202502131157000134501345013450134500
499202502131156000134501345013450134500
500202502131155000134501345013450134500
501202502131154000134501345013450134500
502202502131153000134501345013450134500
503202502131152000134501345013450134500
504202502131151000134501345013450134500
505202502131150000134501345013450134500
506202502131149000134501345013450134500
507202502131148000134501345013450134500
508202502131147000134501345013450134500
509202502131146000134501345013450134500
510202502131145000134501345013450134500
511202502131144000134501345013450134500
512202502131143000134501345013450134500
513202502131142000134501345013450134500
514202502131141000134501345013450134500
515202502131140000134501345013450134500
516202502131139000134501345013450134500
517202502131138000134501345013450134500
518202502131137000134501345013450134500
519202502131136000134501345013450134500
520202502131135000134501345013450134500
521202502131134000134501345013450134500
522202502131133000134501345013450134500
523202502131132000134501345013450134500
524202502131131000134501345013450134500
525202502131130000134501345013450134500
526202502131129000134501345013450134500
527202502131128000134501345013450134500
528202502131127000134501345013450134500
529202502131126000134501345013450134500
530202502131125000134501345013450134500
531202502131124000134501345013450134500
532202502131123000134501345013450134500
533202502131122000134501345013450134500
534202502131121000134501345013450134500
535202502131120000134501345013450134500
536202502131119000134501345013450134500
537202502131118000134501345013450134500
538202502131117000134501345013450134500
539202502131116000134501345013450134500
540202502131115000134501345013450134500
541202502131114000134501345013450134500
542202502131113000134501345013450134500
543202502131112000134501345013450134500
544202502131111000134501345013450134500
545202502131110000134501345013450134500
546202502131109000134501345013450134500
547202502131108000134501345013450134500
548202502131107000134501345013450134500
549202502131106000134501345013450134500
550202502131105000134501345013450134500
551202502131104000134501345013450134500
552202502131103000134501345013450134500
553202502131102000134501345013450134500
554202502131101000134501345013450134500
555202502131100000134501345013450134500
556202502131059000134501345013450134500
557202502131058000134501345013450134500
558202502131057000134501345013450134500
559202502131056000134501345013450134500
560202502131055000134501345013450134500
561202502131054000134501345013450134500
562202502131053000134501345013450134500
563202502131052000134501345013450134500
564202502131051000134501345013450134500
565202502131050000134501345013450134500
566202502131049000134501345013450134500
567202502131048000134501345013450134500
568202502131047000134501345013450134500
569202502131046000134501345013450134500
570202502131045000134501345013450134500
571202502131044000134501345013450134500
572202502131043000134501345013450134500
573202502131042000134501345013450134500
574202502131041000134501345013450134500
575202502131040000134501345013450134500
576202502131039000134501345013450134500
577202502131038000134501345013450134500
578202502131037000134501345013450134500
579202502131036000134501345013450134500
580202502131035000134501345013450134500
581202502131034000134501345013450134500
582202502131033000134501345013450134500
583202502131032000134501345013450134500
584202502131031000134501345013450134500
585202502131030000134501345013450134500
586202502131029000134501345013450134500
587202502131028000134501345013450134500
588202502131027000134501345013450134500
589202502131026000134501345013450134500
590202502131025000134501345013450134500
591202502131024000134501345013450134500
592202502131023000134501345013450134500
593202502131022000134501345013450134500
594202502131021000134501345013450134500
595202502131020000134501345013450134500
596202502131019000134501345013450134500
597202502131018000134501345013450134500
598202502131017000134501345013450134500
599202502131016000134501345013450134500
600202502131015000134501345013450134500
601202502131014000134501345013450134500
602202502131013000134501345013450134500
603202502131012000134501345013450134500
604202502131011000134501345013450134500
605202502131010000134501345013450134500
606202502131009000134501345013450134500
607202502131008000134501345013450134500
608202502131007000134501345013450134500
609202502131006000134501345013450134500
610202502131005000134501345013450134500
611202502131004000134501345013450134500
612202502131003000134501345013450134500
613202502131002000134501345013450134500
614202502131001000134501345013450134500
615202502131000000134501345013450134500
616202502130959000134501345013450134500
617202502130958000134501345013450134500
618202502130957000134501345013450134500
619202502130956000134501345013450134500
620202502130955000134501345013450134500
621202502130954000134501345013450134500
622202502130953000134501345013450134500
623202502130952000134501345013450134500
624202502130951000134501345013450134500
625202502130950000134501345013450134500
626202502130949000134501345013450134500
627202502130948000134501345013450134500
628202502130947000134501345013450134500
629202502130946000134501345013450134500
630202502130945000134501345013450134500
631202502130944000134501345013450134500
632202502130943000134501345013450134500
633202502130942000134501345013450134500
634202502130941000134501345013450134500
635202502130940000134501345013450134500
636202502130939000134501345013450134500
637202502130938000134501345013450134500
638202502130937000134501345013450134500
639202502130936000134501345013450134500
640202502130935000134501345013450134500
641202502130934000134501345013450134500
642202502130933000134501345013450134500
643202502130932000134501345013450134500
644202502130931000134501345013450134500
645202502130930000134501345013450134500
646202502130929000134501345013450134500
647202502130928000134501345013450134500
648202502130927000134501345013450134500
649202502130926000134501345013450134500
650202502130925000134501345013450134500
651202502130924000134501345013450134500
652202502130923000134501345013450134500
653202502130922000134501345013450134500
654202502130921000134501345013450134500
655202502130920000134501345013450134500
656202502130919000134501345013450134500
657202502130918000134501345013450134500
658202502130917000134501345013450134500
659202502130916000134501345013450134500
660202502130915000134501345013450134500
661202502130914000134501345013450134500
662202502130913000134501345013450134500
663202502130912000134501345013450134500
664202502130911000134501345013450134500
665202502130910000134501345013450134500
666202502130909000134501345013450134500
667202502130908000134501345013450134500
668202502130907000134501345013450134500
669202502130906000134501345013450134500
670202502130905000134501345013450134500
671202502130904000134501345013450134500
672202502130903000134501345013450134500
673202502130902000134501345013450134500
674202502130901000134501345013450134500
675202502130900000134501345013450134500