Files
KissMeData/102280/min/candle-20250224.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202502242015000134501345013450134500
3202502242014000134501345013450134500
4202502242013000134501345013450134500
5202502242012000134501345013450134500
6202502242011000134501345013450134500
7202502242010000134501345013450134500
8202502242009000134501345013450134500
9202502242008000134501345013450134500
10202502242007000134501345013450134500
11202502242006000134501345013450134500
12202502242005000134501345013450134500
13202502242004000134501345013450134500
14202502242003000134501345013450134500
15202502242002000134501345013450134500
16202502242001000134501345013450134500
17202502242000000134501345013450134500
18202502241959000134501345013450134500
19202502241958000134501345013450134500
20202502241957000134501345013450134500
21202502241956000134501345013450134500
22202502241955000134501345013450134500
23202502241954000134501345013450134500
24202502241953000134501345013450134500
25202502241952000134501345013450134500
26202502241951000134501345013450134500
27202502241950000134501345013450134500
28202502241949000134501345013450134500
29202502241948000134501345013450134500
30202502241947000134501345013450134500
31202502241946000134501345013450134500
32202502241945000134501345013450134500
33202502241944000134501345013450134500
34202502241943000134501345013450134500
35202502241942000134501345013450134500
36202502241941000134501345013450134500
37202502241940000134501345013450134500
38202502241939000134501345013450134500
39202502241938000134501345013450134500
40202502241937000134501345013450134500
41202502241936000134501345013450134500
42202502241935000134501345013450134500
43202502241934000134501345013450134500
44202502241933000134501345013450134500
45202502241932000134501345013450134500
46202502241931000134501345013450134500
47202502241930000134501345013450134500
48202502241929000134501345013450134500
49202502241928000134501345013450134500
50202502241927000134501345013450134500
51202502241926000134501345013450134500
52202502241925000134501345013450134500
53202502241924000134501345013450134500
54202502241923000134501345013450134500
55202502241922000134501345013450134500
56202502241921000134501345013450134500
57202502241920000134501345013450134500
58202502241919000134501345013450134500
59202502241918000134501345013450134500
60202502241917000134501345013450134500
61202502241916000134501345013450134500
62202502241915000134501345013450134500
63202502241914000134501345013450134500
64202502241913000134501345013450134500
65202502241912000134501345013450134500
66202502241911000134501345013450134500
67202502241910000134501345013450134500
68202502241909000134501345013450134500
69202502241908000134501345013450134500
70202502241907000134501345013450134500
71202502241906000134501345013450134500
72202502241905000134501345013450134500
73202502241904000134501345013450134500
74202502241903000134501345013450134500
75202502241902000134501345013450134500
76202502241901000134501345013450134500
77202502241900000134501345013450134500
78202502241859000134501345013450134500
79202502241858000134501345013450134500
80202502241857000134501345013450134500
81202502241856000134501345013450134500
82202502241855000134501345013450134500
83202502241854000134501345013450134500
84202502241853000134501345013450134500
85202502241852000134501345013450134500
86202502241851000134501345013450134500
87202502241850000134501345013450134500
88202502241849000134501345013450134500
89202502241848000134501345013450134500
90202502241847000134501345013450134500
91202502241846000134501345013450134500
92202502241845000134501345013450134500
93202502241844000134501345013450134500
94202502241843000134501345013450134500
95202502241842000134501345013450134500
96202502241841000134501345013450134500
97202502241840000134501345013450134500
98202502241839000134501345013450134500
99202502241838000134501345013450134500
100202502241837000134501345013450134500
101202502241836000134501345013450134500
102202502241835000134501345013450134500
103202502241834000134501345013450134500
104202502241833000134501345013450134500
105202502241832000134501345013450134500
106202502241831000134501345013450134500
107202502241830000134501345013450134500
108202502241829000134501345013450134500
109202502241828000134501345013450134500
110202502241827000134501345013450134500
111202502241826000134501345013450134500
112202502241825000134501345013450134500
113202502241824000134501345013450134500
114202502241823000134501345013450134500
115202502241822000134501345013450134500
116202502241821000134501345013450134500
117202502241820000134501345013450134500
118202502241819000134501345013450134500
119202502241818000134501345013450134500
120202502241817000134501345013450134500
121202502241816000134501345013450134500
122202502241815000134501345013450134500
123202502241814000134501345013450134500
124202502241813000134501345013450134500
125202502241812000134501345013450134500
126202502241811000134501345013450134500
127202502241810000134501345013450134500
128202502241809000134501345013450134500
129202502241808000134501345013450134500
130202502241807000134501345013450134500
131202502241806000134501345013450134500
132202502241805000134501345013450134500
133202502241804000134501345013450134500
134202502241803000134501345013450134500
135202502241802000134501345013450134500
136202502241801000134501345013450134500
137202502241800000134501345013450134500
138202502241759000134501345013450134500
139202502241758000134501345013450134500
140202502241757000134501345013450134500
141202502241756000134501345013450134500
142202502241755000134501345013450134500
143202502241754000134501345013450134500
144202502241753000134501345013450134500
145202502241752000134501345013450134500
146202502241751000134501345013450134500
147202502241750000134501345013450134500
148202502241749000134501345013450134500
149202502241748000134501345013450134500
150202502241747000134501345013450134500
151202502241746000134501345013450134500
152202502241745000134501345013450134500
153202502241744000134501345013450134500
154202502241743000134501345013450134500
155202502241742000134501345013450134500
156202502241741000134501345013450134500
157202502241740000134501345013450134500
158202502241739000134501345013450134500
159202502241738000134501345013450134500
160202502241737000134501345013450134500
161202502241736000134501345013450134500
162202502241735000134501345013450134500
163202502241734000134501345013450134500
164202502241733000134501345013450134500
165202502241732000134501345013450134500
166202502241731000134501345013450134500
167202502241730000134501345013450134500
168202502241729000134501345013450134500
169202502241728000134501345013450134500
170202502241727000134501345013450134500
171202502241726000134501345013450134500
172202502241725000134501345013450134500
173202502241724000134501345013450134500
174202502241723000134501345013450134500
175202502241722000134501345013450134500
176202502241721000134501345013450134500
177202502241720000134501345013450134500
178202502241719000134501345013450134500
179202502241718000134501345013450134500
180202502241717000134501345013450134500
181202502241716000134501345013450134500
182202502241715000134501345013450134500
183202502241714000134501345013450134500
184202502241713000134501345013450134500
185202502241712000134501345013450134500
186202502241711000134501345013450134500
187202502241710000134501345013450134500
188202502241709000134501345013450134500
189202502241708000134501345013450134500
190202502241707000134501345013450134500
191202502241706000134501345013450134500
192202502241705000134501345013450134500
193202502241704000134501345013450134500
194202502241703000134501345013450134500
195202502241702000134501345013450134500
196202502241701000134501345013450134500
197202502241700000134501345013450134500
198202502241659000134501345013450134500
199202502241658000134501345013450134500
200202502241657000134501345013450134500
201202502241656000134501345013450134500
202202502241655000134501345013450134500
203202502241654000134501345013450134500
204202502241653000134501345013450134500
205202502241652000134501345013450134500
206202502241651000134501345013450134500
207202502241650000134501345013450134500
208202502241649000134501345013450134500
209202502241648000134501345013450134500
210202502241647000134501345013450134500
211202502241646000134501345013450134500
212202502241645000134501345013450134500
213202502241644000134501345013450134500
214202502241643000134501345013450134500
215202502241642000134501345013450134500
216202502241641000134501345013450134500
217202502241640000134501345013450134500
218202502241639000134501345013450134500
219202502241638000134501345013450134500
220202502241637000134501345013450134500
221202502241636000134501345013450134500
222202502241635000134501345013450134500
223202502241634000134501345013450134500
224202502241633000134501345013450134500
225202502241632000134501345013450134500
226202502241631000134501345013450134500
227202502241630000134501345013450134500
228202502241629000134501345013450134500
229202502241628000134501345013450134500
230202502241627000134501345013450134500
231202502241626000134501345013450134500
232202502241625000134501345013450134500
233202502241624000134501345013450134500
234202502241623000134501345013450134500
235202502241622000134501345013450134500
236202502241621000134501345013450134500
237202502241620000134501345013450134500
238202502241619000134501345013450134500
239202502241618000134501345013450134500
240202502241617000134501345013450134500
241202502241616000134501345013450134500
242202502241615000134501345013450134500
243202502241614000134501345013450134500
244202502241613000134501345013450134500
245202502241612000134501345013450134500
246202502241611000134501345013450134500
247202502241610000134501345013450134500
248202502241609000134501345013450134500
249202502241608000134501345013450134500
250202502241607000134501345013450134500
251202502241606000134501345013450134500
252202502241605000134501345013450134500
253202502241604000134501345013450134500
254202502241603000134501345013450134500
255202502241602000134501345013450134500
256202502241601000134501345013450134500
257202502241600000134501345013450134500
258202502241559000134501345013450134500
259202502241558000134501345013450134500
260202502241557000134501345013450134500
261202502241556000134501345013450134500
262202502241555000134501345013450134500
263202502241554000134501345013450134500
264202502241553000134501345013450134500
265202502241552000134501345013450134500
266202502241551000134501345013450134500
267202502241550000134501345013450134500
268202502241549000134501345013450134500
269202502241548000134501345013450134500
270202502241547000134501345013450134500
271202502241546000134501345013450134500
272202502241545000134501345013450134500
273202502241544000134501345013450134500
274202502241543000134501345013450134500
275202502241542000134501345013450134500
276202502241541000134501345013450134500
277202502241540000134501345013450134500
278202502241539000134501345013450134500
279202502241538000134501345013450134500
280202502241537000134501345013450134500
281202502241536000134501345013450134500
282202502241535000134501345013450134500
283202502241534000134501345013450134500
284202502241533000134501345013450134500
285202502241532000134501345013450134500
286202502241531000134501345013450134500
287202502241530000134501345013450134500
288202502241529000134501345013450134500
289202502241528000134501345013450134500
290202502241527000134501345013450134500
291202502241526000134501345013450134500
292202502241525000134501345013450134500
293202502241524000134501345013450134500
294202502241523000134501345013450134500
295202502241522000134501345013450134500
296202502241521000134501345013450134500
297202502241520000134501345013450134500
298202502241519000134501345013450134500
299202502241518000134501345013450134500
300202502241517000134501345013450134500
301202502241516000134501345013450134500
302202502241515000134501345013450134500
303202502241514000134501345013450134500
304202502241513000134501345013450134500
305202502241512000134501345013450134500
306202502241511000134501345013450134500
307202502241510000134501345013450134500
308202502241509000134501345013450134500
309202502241508000134501345013450134500
310202502241507000134501345013450134500
311202502241506000134501345013450134500
312202502241505000134501345013450134500
313202502241504000134501345013450134500
314202502241503000134501345013450134500
315202502241502000134501345013450134500
316202502241501000134501345013450134500
317202502241500000134501345013450134500
318202502241459000134501345013450134500
319202502241458000134501345013450134500
320202502241457000134501345013450134500
321202502241456000134501345013450134500
322202502241455000134501345013450134500
323202502241454000134501345013450134500
324202502241453000134501345013450134500
325202502241452000134501345013450134500
326202502241451000134501345013450134500
327202502241450000134501345013450134500
328202502241449000134501345013450134500
329202502241448000134501345013450134500
330202502241447000134501345013450134500
331202502241446000134501345013450134500
332202502241445000134501345013450134500
333202502241444000134501345013450134500
334202502241443000134501345013450134500
335202502241442000134501345013450134500
336202502241441000134501345013450134500
337202502241440000134501345013450134500
338202502241439000134501345013450134500
339202502241438000134501345013450134500
340202502241437000134501345013450134500
341202502241436000134501345013450134500
342202502241435000134501345013450134500
343202502241434000134501345013450134500
344202502241433000134501345013450134500
345202502241432000134501345013450134500
346202502241431000134501345013450134500
347202502241430000134501345013450134500
348202502241429000134501345013450134500
349202502241428000134501345013450134500
350202502241427000134501345013450134500
351202502241426000134501345013450134500
352202502241425000134501345013450134500
353202502241424000134501345013450134500
354202502241423000134501345013450134500
355202502241422000134501345013450134500
356202502241421000134501345013450134500
357202502241420000134501345013450134500
358202502241419000134501345013450134500
359202502241418000134501345013450134500
360202502241417000134501345013450134500
361202502241416000134501345013450134500
362202502241415000134501345013450134500
363202502241414000134501345013450134500
364202502241413000134501345013450134500
365202502241412000134501345013450134500
366202502241411000134501345013450134500
367202502241410000134501345013450134500
368202502241409000134501345013450134500
369202502241408000134501345013450134500
370202502241407000134501345013450134500
371202502241406000134501345013450134500
372202502241405000134501345013450134500
373202502241404000134501345013450134500
374202502241403000134501345013450134500
375202502241402000134501345013450134500
376202502241401000134501345013450134500
377202502241400000134501345013450134500
378202502241359000134501345013450134500
379202502241358000134501345013450134500
380202502241357000134501345013450134500
381202502241356000134501345013450134500
382202502241355000134501345013450134500
383202502241354000134501345013450134500
384202502241353000134501345013450134500
385202502241352000134501345013450134500
386202502241351000134501345013450134500
387202502241350000134501345013450134500
388202502241349000134501345013450134500
389202502241348000134501345013450134500
390202502241347000134501345013450134500
391202502241346000134501345013450134500
392202502241345000134501345013450134500
393202502241344000134501345013450134500
394202502241343000134501345013450134500
395202502241342000134501345013450134500
396202502241341000134501345013450134500
397202502241340000134501345013450134500
398202502241339000134501345013450134500
399202502241338000134501345013450134500
400202502241337000134501345013450134500
401202502241336000134501345013450134500
402202502241335000134501345013450134500
403202502241334000134501345013450134500
404202502241333000134501345013450134500
405202502241332000134501345013450134500
406202502241331000134501345013450134500
407202502241330000134501345013450134500
408202502241329000134501345013450134500
409202502241328000134501345013450134500
410202502241327000134501345013450134500
411202502241326000134501345013450134500
412202502241325000134501345013450134500
413202502241324000134501345013450134500
414202502241323000134501345013450134500
415202502241322000134501345013450134500
416202502241321000134501345013450134500
417202502241320000134501345013450134500
418202502241319000134501345013450134500
419202502241318000134501345013450134500
420202502241317000134501345013450134500
421202502241316000134501345013450134500
422202502241315000134501345013450134500
423202502241314000134501345013450134500
424202502241313000134501345013450134500
425202502241312000134501345013450134500
426202502241311000134501345013450134500
427202502241310000134501345013450134500
428202502241309000134501345013450134500
429202502241308000134501345013450134500
430202502241307000134501345013450134500
431202502241306000134501345013450134500
432202502241305000134501345013450134500
433202502241304000134501345013450134500
434202502241303000134501345013450134500
435202502241302000134501345013450134500
436202502241301000134501345013450134500
437202502241300000134501345013450134500
438202502241259000134501345013450134500
439202502241258000134501345013450134500
440202502241257000134501345013450134500
441202502241256000134501345013450134500
442202502241255000134501345013450134500
443202502241254000134501345013450134500
444202502241253000134501345013450134500
445202502241252000134501345013450134500
446202502241251000134501345013450134500
447202502241250000134501345013450134500
448202502241249000134501345013450134500
449202502241248000134501345013450134500
450202502241247000134501345013450134500
451202502241246000134501345013450134500
452202502241245000134501345013450134500
453202502241244000134501345013450134500
454202502241243000134501345013450134500
455202502241242000134501345013450134500
456202502241241000134501345013450134500
457202502241240000134501345013450134500
458202502241239000134501345013450134500
459202502241238000134501345013450134500
460202502241237000134501345013450134500
461202502241236000134501345013450134500
462202502241235000134501345013450134500
463202502241234000134501345013450134500
464202502241233000134501345013450134500
465202502241232000134501345013450134500
466202502241231000134501345013450134500
467202502241230000134501345013450134500
468202502241229000134501345013450134500
469202502241228000134501345013450134500
470202502241227000134501345013450134500
471202502241226000134501345013450134500
472202502241225000134501345013450134500
473202502241224000134501345013450134500
474202502241223000134501345013450134500
475202502241222000134501345013450134500
476202502241221000134501345013450134500
477202502241220000134501345013450134500
478202502241219000134501345013450134500
479202502241218000134501345013450134500
480202502241217000134501345013450134500
481202502241216000134501345013450134500
482202502241215000134501345013450134500
483202502241214000134501345013450134500
484202502241213000134501345013450134500
485202502241212000134501345013450134500
486202502241211000134501345013450134500
487202502241210000134501345013450134500
488202502241209000134501345013450134500
489202502241208000134501345013450134500
490202502241207000134501345013450134500
491202502241206000134501345013450134500
492202502241205000134501345013450134500
493202502241204000134501345013450134500
494202502241203000134501345013450134500
495202502241202000134501345013450134500
496202502241201000134501345013450134500
497202502241200000134501345013450134500
498202502241159000134501345013450134500
499202502241158000134501345013450134500
500202502241157000134501345013450134500
501202502241156000134501345013450134500
502202502241155000134501345013450134500
503202502241154000134501345013450134500
504202502241153000134501345013450134500
505202502241152000134501345013450134500
506202502241151000134501345013450134500
507202502241150000134501345013450134500
508202502241149000134501345013450134500
509202502241148000134501345013450134500
510202502241147000134501345013450134500
511202502241146000134501345013450134500
512202502241145000134501345013450134500
513202502241144000134501345013450134500
514202502241143000134501345013450134500
515202502241142000134501345013450134500
516202502241141000134501345013450134500
517202502241140000134501345013450134500
518202502241139000134501345013450134500
519202502241138000134501345013450134500
520202502241137000134501345013450134500
521202502241136000134501345013450134500
522202502241135000134501345013450134500
523202502241134000134501345013450134500
524202502241133000134501345013450134500
525202502241132000134501345013450134500
526202502241131000134501345013450134500
527202502241130000134501345013450134500
528202502241129000134501345013450134500
529202502241128000134501345013450134500
530202502241127000134501345013450134500
531202502241126000134501345013450134500
532202502241125000134501345013450134500
533202502241124000134501345013450134500
534202502241123000134501345013450134500
535202502241122000134501345013450134500
536202502241121000134501345013450134500
537202502241120000134501345013450134500
538202502241119000134501345013450134500
539202502241118000134501345013450134500
540202502241117000134501345013450134500
541202502241116000134501345013450134500
542202502241115000134501345013450134500
543202502241114000134501345013450134500
544202502241113000134501345013450134500
545202502241112000134501345013450134500
546202502241111000134501345013450134500
547202502241110000134501345013450134500
548202502241109000134501345013450134500
549202502241108000134501345013450134500
550202502241107000134501345013450134500
551202502241106000134501345013450134500
552202502241105000134501345013450134500
553202502241104000134501345013450134500
554202502241103000134501345013450134500
555202502241102000134501345013450134500
556202502241101000134501345013450134500
557202502241100000134501345013450134500
558202502241059000134501345013450134500
559202502241058000134501345013450134500
560202502241057000134501345013450134500
561202502241056000134501345013450134500
562202502241055000134501345013450134500
563202502241054000134501345013450134500
564202502241053000134501345013450134500
565202502241052000134501345013450134500
566202502241051000134501345013450134500
567202502241050000134501345013450134500
568202502241049000134501345013450134500
569202502241048000134501345013450134500
570202502241047000134501345013450134500
571202502241046000134501345013450134500
572202502241045000134501345013450134500
573202502241044000134501345013450134500
574202502241043000134501345013450134500
575202502241042000134501345013450134500
576202502241041000134501345013450134500
577202502241040000134501345013450134500
578202502241039000134501345013450134500
579202502241038000134501345013450134500
580202502241037000134501345013450134500
581202502241036000134501345013450134500
582202502241035000134501345013450134500
583202502241034000134501345013450134500
584202502241033000134501345013450134500
585202502241032000134501345013450134500
586202502241031000134501345013450134500
587202502241030000134501345013450134500
588202502241029000134501345013450134500
589202502241028000134501345013450134500
590202502241027000134501345013450134500
591202502241026000134501345013450134500
592202502241025000134501345013450134500
593202502241024000134501345013450134500
594202502241023000134501345013450134500
595202502241022000134501345013450134500
596202502241021000134501345013450134500
597202502241020000134501345013450134500
598202502241019000134501345013450134500
599202502241018000134501345013450134500
600202502241017000134501345013450134500
601202502241016000134501345013450134500
602202502241015000134501345013450134500
603202502241014000134501345013450134500
604202502241013000134501345013450134500
605202502241012000134501345013450134500
606202502241011000134501345013450134500
607202502241010000134501345013450134500
608202502241009000134501345013450134500
609202502241008000134501345013450134500
610202502241007000134501345013450134500
611202502241006000134501345013450134500
612202502241005000134501345013450134500
613202502241004000134501345013450134500
614202502241003000134501345013450134500
615202502241002000134501345013450134500
616202502241001000134501345013450134500
617202502241000000134501345013450134500
618202502240959000134501345013450134500
619202502240958000134501345013450134500
620202502240957000134501345013450134500
621202502240956000134501345013450134500
622202502240955000134501345013450134500
623202502240954000134501345013450134500
624202502240953000134501345013450134500
625202502240952000134501345013450134500
626202502240951000134501345013450134500
627202502240950000134501345013450134500
628202502240949000134501345013450134500
629202502240948000134501345013450134500
630202502240947000134501345013450134500
631202502240946000134501345013450134500
632202502240945000134501345013450134500
633202502240944000134501345013450134500
634202502240943000134501345013450134500
635202502240942000134501345013450134500
636202502240941000134501345013450134500
637202502240940000134501345013450134500
638202502240939000134501345013450134500
639202502240938000134501345013450134500
640202502240937000134501345013450134500
641202502240936000134501345013450134500
642202502240935000134501345013450134500
643202502240934000134501345013450134500
644202502240933000134501345013450134500
645202502240932000134501345013450134500
646202502240931000134501345013450134500
647202502240930000134501345013450134500
648202502240929000134501345013450134500
649202502240928000134501345013450134500
650202502240927000134501345013450134500
651202502240926000134501345013450134500
652202502240925000134501345013450134500
653202502240924000134501345013450134500
654202502240923000134501345013450134500
655202502240922000134501345013450134500
656202502240921000134501345013450134500
657202502240920000134501345013450134500
658202502240919000134501345013450134500
659202502240918000134501345013450134500
660202502240917000134501345013450134500
661202502240916000134501345013450134500
662202502240915000134501345013450134500
663202502240914000134501345013450134500
664202502240913000134501345013450134500
665202502240912000134501345013450134500
666202502240911000134501345013450134500
667202502240910000134501345013450134500
668202502240909000134501345013450134500
669202502240908000134501345013450134500
670202502240907000134501345013450134500
671202502240906000134501345013450134500
672202502240905000134501345013450134500
673202502240904000134501345013450134500
674202502240903000134501345013450134500
675202502240902000134501345013450134500
676202502240901000134501345013450134500
677202502240900000134501345013450134500