Files
KissMeData/102280/min/candle-20250225.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202502252015000134501345013450134500
3202502252014000134501345013450134500
4202502252013000134501345013450134500
5202502252012000134501345013450134500
6202502252011000134501345013450134500
7202502252010000134501345013450134500
8202502252009000134501345013450134500
9202502252008000134501345013450134500
10202502252007000134501345013450134500
11202502252006000134501345013450134500
12202502252005000134501345013450134500
13202502252004000134501345013450134500
14202502252003000134501345013450134500
15202502252002000134501345013450134500
16202502252001000134501345013450134500
17202502252000000134501345013450134500
18202502251959000134501345013450134500
19202502251958000134501345013450134500
20202502251957000134501345013450134500
21202502251956000134501345013450134500
22202502251955000134501345013450134500
23202502251954000134501345013450134500
24202502251953000134501345013450134500
25202502251952000134501345013450134500
26202502251951000134501345013450134500
27202502251950000134501345013450134500
28202502251949000134501345013450134500
29202502251948000134501345013450134500
30202502251947000134501345013450134500
31202502251946000134501345013450134500
32202502251945000134501345013450134500
33202502251944000134501345013450134500
34202502251943000134501345013450134500
35202502251942000134501345013450134500
36202502251941000134501345013450134500
37202502251940000134501345013450134500
38202502251939000134501345013450134500
39202502251938000134501345013450134500
40202502251937000134501345013450134500
41202502251936000134501345013450134500
42202502251935000134501345013450134500
43202502251934000134501345013450134500
44202502251933000134501345013450134500
45202502251932000134501345013450134500
46202502251931000134501345013450134500
47202502251930000134501345013450134500
48202502251929000134501345013450134500
49202502251928000134501345013450134500
50202502251927000134501345013450134500
51202502251926000134501345013450134500
52202502251925000134501345013450134500
53202502251924000134501345013450134500
54202502251923000134501345013450134500
55202502251922000134501345013450134500
56202502251921000134501345013450134500
57202502251920000134501345013450134500
58202502251919000134501345013450134500
59202502251918000134501345013450134500
60202502251917000134501345013450134500
61202502251916000134501345013450134500
62202502251915000134501345013450134500
63202502251914000134501345013450134500
64202502251913000134501345013450134500
65202502251912000134501345013450134500
66202502251911000134501345013450134500
67202502251910000134501345013450134500
68202502251909000134501345013450134500
69202502251908000134501345013450134500
70202502251907000134501345013450134500
71202502251906000134501345013450134500
72202502251905000134501345013450134500
73202502251904000134501345013450134500
74202502251903000134501345013450134500
75202502251902000134501345013450134500
76202502251901000134501345013450134500
77202502251900000134501345013450134500
78202502251859000134501345013450134500
79202502251858000134501345013450134500
80202502251857000134501345013450134500
81202502251856000134501345013450134500
82202502251855000134501345013450134500
83202502251854000134501345013450134500
84202502251853000134501345013450134500
85202502251852000134501345013450134500
86202502251851000134501345013450134500
87202502251850000134501345013450134500
88202502251849000134501345013450134500
89202502251848000134501345013450134500
90202502251847000134501345013450134500
91202502251846000134501345013450134500
92202502251845000134501345013450134500
93202502251844000134501345013450134500
94202502251843000134501345013450134500
95202502251842000134501345013450134500
96202502251841000134501345013450134500
97202502251840000134501345013450134500
98202502251839000134501345013450134500
99202502251838000134501345013450134500
100202502251837000134501345013450134500
101202502251836000134501345013450134500
102202502251835000134501345013450134500
103202502251834000134501345013450134500
104202502251833000134501345013450134500
105202502251832000134501345013450134500
106202502251831000134501345013450134500
107202502251830000134501345013450134500
108202502251829000134501345013450134500
109202502251828000134501345013450134500
110202502251827000134501345013450134500
111202502251826000134501345013450134500
112202502251825000134501345013450134500
113202502251824000134501345013450134500
114202502251823000134501345013450134500
115202502251822000134501345013450134500
116202502251821000134501345013450134500
117202502251820000134501345013450134500
118202502251819000134501345013450134500
119202502251818000134501345013450134500
120202502251817000134501345013450134500
121202502251816000134501345013450134500
122202502251815000134501345013450134500
123202502251814000134501345013450134500
124202502251813000134501345013450134500
125202502251812000134501345013450134500
126202502251811000134501345013450134500
127202502251810000134501345013450134500
128202502251809000134501345013450134500
129202502251808000134501345013450134500
130202502251807000134501345013450134500
131202502251806000134501345013450134500
132202502251805000134501345013450134500
133202502251804000134501345013450134500
134202502251803000134501345013450134500
135202502251802000134501345013450134500
136202502251801000134501345013450134500
137202502251800000134501345013450134500
138202502251759000134501345013450134500
139202502251758000134501345013450134500
140202502251757000134501345013450134500
141202502251756000134501345013450134500
142202502251755000134501345013450134500
143202502251754000134501345013450134500
144202502251753000134501345013450134500
145202502251752000134501345013450134500
146202502251751000134501345013450134500
147202502251750000134501345013450134500
148202502251749000134501345013450134500
149202502251748000134501345013450134500
150202502251747000134501345013450134500
151202502251746000134501345013450134500
152202502251745000134501345013450134500
153202502251744000134501345013450134500
154202502251743000134501345013450134500
155202502251742000134501345013450134500
156202502251741000134501345013450134500
157202502251740000134501345013450134500
158202502251739000134501345013450134500
159202502251738000134501345013450134500
160202502251737000134501345013450134500
161202502251736000134501345013450134500
162202502251735000134501345013450134500
163202502251734000134501345013450134500
164202502251733000134501345013450134500
165202502251732000134501345013450134500
166202502251731000134501345013450134500
167202502251730000134501345013450134500
168202502251729000134501345013450134500
169202502251728000134501345013450134500
170202502251727000134501345013450134500
171202502251726000134501345013450134500
172202502251725000134501345013450134500
173202502251724000134501345013450134500
174202502251723000134501345013450134500
175202502251722000134501345013450134500
176202502251721000134501345013450134500
177202502251720000134501345013450134500
178202502251719000134501345013450134500
179202502251718000134501345013450134500
180202502251717000134501345013450134500
181202502251716000134501345013450134500
182202502251715000134501345013450134500
183202502251714000134501345013450134500
184202502251713000134501345013450134500
185202502251712000134501345013450134500
186202502251711000134501345013450134500
187202502251710000134501345013450134500
188202502251709000134501345013450134500
189202502251708000134501345013450134500
190202502251707000134501345013450134500
191202502251706000134501345013450134500
192202502251705000134501345013450134500
193202502251704000134501345013450134500
194202502251703000134501345013450134500
195202502251702000134501345013450134500
196202502251701000134501345013450134500
197202502251700000134501345013450134500
198202502251659000134501345013450134500
199202502251658000134501345013450134500
200202502251657000134501345013450134500
201202502251656000134501345013450134500
202202502251655000134501345013450134500
203202502251654000134501345013450134500
204202502251653000134501345013450134500
205202502251652000134501345013450134500
206202502251651000134501345013450134500
207202502251650000134501345013450134500
208202502251649000134501345013450134500
209202502251648000134501345013450134500
210202502251647000134501345013450134500
211202502251646000134501345013450134500
212202502251645000134501345013450134500
213202502251644000134501345013450134500
214202502251643000134501345013450134500
215202502251642000134501345013450134500
216202502251641000134501345013450134500
217202502251640000134501345013450134500
218202502251639000134501345013450134500
219202502251638000134501345013450134500
220202502251637000134501345013450134500
221202502251636000134501345013450134500
222202502251635000134501345013450134500
223202502251634000134501345013450134500
224202502251633000134501345013450134500
225202502251632000134501345013450134500
226202502251631000134501345013450134500
227202502251630000134501345013450134500
228202502251629000134501345013450134500
229202502251628000134501345013450134500
230202502251627000134501345013450134500
231202502251626000134501345013450134500
232202502251625000134501345013450134500
233202502251624000134501345013450134500
234202502251623000134501345013450134500
235202502251622000134501345013450134500
236202502251621000134501345013450134500
237202502251620000134501345013450134500
238202502251619000134501345013450134500
239202502251618000134501345013450134500
240202502251617000134501345013450134500
241202502251616000134501345013450134500
242202502251615000134501345013450134500
243202502251614000134501345013450134500
244202502251613000134501345013450134500
245202502251612000134501345013450134500
246202502251611000134501345013450134500
247202502251610000134501345013450134500
248202502251609000134501345013450134500
249202502251608000134501345013450134500
250202502251607000134501345013450134500
251202502251606000134501345013450134500
252202502251605000134501345013450134500
253202502251604000134501345013450134500
254202502251603000134501345013450134500
255202502251602000134501345013450134500
256202502251601000134501345013450134500
257202502251600000134501345013450134500
258202502251559000134501345013450134500
259202502251558000134501345013450134500
260202502251557000134501345013450134500
261202502251556000134501345013450134500
262202502251555000134501345013450134500
263202502251554000134501345013450134500
264202502251553000134501345013450134500
265202502251552000134501345013450134500
266202502251551000134501345013450134500
267202502251550000134501345013450134500
268202502251549000134501345013450134500
269202502251548000134501345013450134500
270202502251547000134501345013450134500
271202502251546000134501345013450134500
272202502251545000134501345013450134500
273202502251544000134501345013450134500
274202502251543000134501345013450134500
275202502251542000134501345013450134500
276202502251541000134501345013450134500
277202502251540000134501345013450134500
278202502251539000134501345013450134500
279202502251538000134501345013450134500
280202502251537000134501345013450134500
281202502251536000134501345013450134500
282202502251535000134501345013450134500
283202502251534000134501345013450134500
284202502251533000134501345013450134500
285202502251532000134501345013450134500
286202502251531000134501345013450134500
287202502251530000134501345013450134500
288202502251529000134501345013450134500
289202502251528000134501345013450134500
290202502251527000134501345013450134500
291202502251526000134501345013450134500
292202502251525000134501345013450134500
293202502251524000134501345013450134500
294202502251523000134501345013450134500
295202502251522000134501345013450134500
296202502251521000134501345013450134500
297202502251520000134501345013450134500
298202502251519000134501345013450134500
299202502251518000134501345013450134500
300202502251517000134501345013450134500
301202502251516000134501345013450134500
302202502251515000134501345013450134500
303202502251514000134501345013450134500
304202502251513000134501345013450134500
305202502251512000134501345013450134500
306202502251511000134501345013450134500
307202502251510000134501345013450134500
308202502251509000134501345013450134500
309202502251508000134501345013450134500
310202502251507000134501345013450134500
311202502251506000134501345013450134500
312202502251505000134501345013450134500
313202502251504000134501345013450134500
314202502251503000134501345013450134500
315202502251502000134501345013450134500
316202502251501000134501345013450134500
317202502251500000134501345013450134500
318202502251459000134501345013450134500
319202502251458000134501345013450134500
320202502251457000134501345013450134500
321202502251456000134501345013450134500
322202502251455000134501345013450134500
323202502251454000134501345013450134500
324202502251453000134501345013450134500
325202502251452000134501345013450134500
326202502251451000134501345013450134500
327202502251450000134501345013450134500
328202502251449000134501345013450134500
329202502251448000134501345013450134500
330202502251447000134501345013450134500
331202502251446000134501345013450134500
332202502251445000134501345013450134500
333202502251444000134501345013450134500
334202502251443000134501345013450134500
335202502251442000134501345013450134500
336202502251441000134501345013450134500
337202502251440000134501345013450134500
338202502251439000134501345013450134500
339202502251438000134501345013450134500
340202502251437000134501345013450134500
341202502251436000134501345013450134500
342202502251435000134501345013450134500
343202502251434000134501345013450134500
344202502251433000134501345013450134500
345202502251432000134501345013450134500
346202502251431000134501345013450134500
347202502251430000134501345013450134500
348202502251429000134501345013450134500
349202502251428000134501345013450134500
350202502251427000134501345013450134500
351202502251426000134501345013450134500
352202502251425000134501345013450134500
353202502251424000134501345013450134500
354202502251423000134501345013450134500
355202502251422000134501345013450134500
356202502251421000134501345013450134500
357202502251420000134501345013450134500
358202502251419000134501345013450134500
359202502251418000134501345013450134500
360202502251417000134501345013450134500
361202502251416000134501345013450134500
362202502251415000134501345013450134500
363202502251414000134501345013450134500
364202502251413000134501345013450134500
365202502251412000134501345013450134500
366202502251411000134501345013450134500
367202502251410000134501345013450134500
368202502251409000134501345013450134500
369202502251408000134501345013450134500
370202502251407000134501345013450134500
371202502251406000134501345013450134500
372202502251405000134501345013450134500
373202502251404000134501345013450134500
374202502251403000134501345013450134500
375202502251402000134501345013450134500
376202502251401000134501345013450134500
377202502251400000134501345013450134500
378202502251359000134501345013450134500
379202502251358000134501345013450134500
380202502251357000134501345013450134500
381202502251356000134501345013450134500
382202502251355000134501345013450134500
383202502251354000134501345013450134500
384202502251353000134501345013450134500
385202502251352000134501345013450134500
386202502251351000134501345013450134500
387202502251350000134501345013450134500
388202502251349000134501345013450134500
389202502251348000134501345013450134500
390202502251347000134501345013450134500
391202502251346000134501345013450134500
392202502251345000134501345013450134500
393202502251344000134501345013450134500
394202502251343000134501345013450134500
395202502251342000134501345013450134500
396202502251341000134501345013450134500
397202502251340000134501345013450134500
398202502251339000134501345013450134500
399202502251338000134501345013450134500
400202502251337000134501345013450134500
401202502251336000134501345013450134500
402202502251335000134501345013450134500
403202502251334000134501345013450134500
404202502251333000134501345013450134500
405202502251332000134501345013450134500
406202502251331000134501345013450134500
407202502251330000134501345013450134500
408202502251329000134501345013450134500
409202502251328000134501345013450134500
410202502251327000134501345013450134500
411202502251326000134501345013450134500
412202502251325000134501345013450134500
413202502251324000134501345013450134500
414202502251323000134501345013450134500
415202502251322000134501345013450134500
416202502251321000134501345013450134500
417202502251320000134501345013450134500
418202502251319000134501345013450134500
419202502251318000134501345013450134500
420202502251317000134501345013450134500
421202502251316000134501345013450134500
422202502251315000134501345013450134500
423202502251314000134501345013450134500
424202502251313000134501345013450134500
425202502251312000134501345013450134500
426202502251311000134501345013450134500
427202502251310000134501345013450134500
428202502251309000134501345013450134500
429202502251308000134501345013450134500
430202502251307000134501345013450134500
431202502251306000134501345013450134500
432202502251305000134501345013450134500
433202502251304000134501345013450134500
434202502251303000134501345013450134500
435202502251302000134501345013450134500
436202502251301000134501345013450134500
437202502251300000134501345013450134500
438202502251259000134501345013450134500
439202502251258000134501345013450134500
440202502251257000134501345013450134500
441202502251256000134501345013450134500
442202502251255000134501345013450134500
443202502251254000134501345013450134500
444202502251253000134501345013450134500
445202502251252000134501345013450134500
446202502251251000134501345013450134500
447202502251250000134501345013450134500
448202502251249000134501345013450134500
449202502251248000134501345013450134500
450202502251247000134501345013450134500
451202502251246000134501345013450134500
452202502251245000134501345013450134500
453202502251244000134501345013450134500
454202502251243000134501345013450134500
455202502251242000134501345013450134500
456202502251241000134501345013450134500
457202502251240000134501345013450134500
458202502251239000134501345013450134500
459202502251238000134501345013450134500
460202502251237000134501345013450134500
461202502251236000134501345013450134500
462202502251235000134501345013450134500
463202502251234000134501345013450134500
464202502251233000134501345013450134500
465202502251232000134501345013450134500
466202502251231000134501345013450134500
467202502251230000134501345013450134500
468202502251229000134501345013450134500
469202502251228000134501345013450134500
470202502251227000134501345013450134500
471202502251226000134501345013450134500
472202502251225000134501345013450134500
473202502251224000134501345013450134500
474202502251223000134501345013450134500
475202502251222000134501345013450134500
476202502251221000134501345013450134500
477202502251220000134501345013450134500
478202502251219000134501345013450134500
479202502251218000134501345013450134500
480202502251217000134501345013450134500
481202502251216000134501345013450134500
482202502251215000134501345013450134500
483202502251214000134501345013450134500
484202502251213000134501345013450134500
485202502251212000134501345013450134500
486202502251211000134501345013450134500
487202502251210000134501345013450134500
488202502251209000134501345013450134500
489202502251208000134501345013450134500
490202502251207000134501345013450134500
491202502251206000134501345013450134500
492202502251205000134501345013450134500
493202502251204000134501345013450134500
494202502251203000134501345013450134500
495202502251202000134501345013450134500
496202502251201000134501345013450134500
497202502251200000134501345013450134500
498202502251159000134501345013450134500
499202502251158000134501345013450134500
500202502251157000134501345013450134500
501202502251156000134501345013450134500
502202502251155000134501345013450134500
503202502251154000134501345013450134500
504202502251153000134501345013450134500
505202502251152000134501345013450134500
506202502251151000134501345013450134500
507202502251150000134501345013450134500
508202502251149000134501345013450134500
509202502251148000134501345013450134500
510202502251147000134501345013450134500
511202502251146000134501345013450134500
512202502251145000134501345013450134500
513202502251144000134501345013450134500
514202502251143000134501345013450134500
515202502251142000134501345013450134500
516202502251141000134501345013450134500
517202502251140000134501345013450134500
518202502251139000134501345013450134500
519202502251138000134501345013450134500
520202502251137000134501345013450134500
521202502251136000134501345013450134500
522202502251135000134501345013450134500
523202502251134000134501345013450134500
524202502251133000134501345013450134500
525202502251132000134501345013450134500
526202502251131000134501345013450134500
527202502251130000134501345013450134500
528202502251129000134501345013450134500
529202502251128000134501345013450134500
530202502251127000134501345013450134500
531202502251126000134501345013450134500
532202502251125000134501345013450134500
533202502251124000134501345013450134500
534202502251123000134501345013450134500
535202502251122000134501345013450134500
536202502251121000134501345013450134500
537202502251120000134501345013450134500
538202502251119000134501345013450134500
539202502251118000134501345013450134500
540202502251117000134501345013450134500
541202502251116000134501345013450134500
542202502251115000134501345013450134500
543202502251114000134501345013450134500
544202502251113000134501345013450134500
545202502251112000134501345013450134500
546202502251111000134501345013450134500
547202502251110000134501345013450134500
548202502251109000134501345013450134500
549202502251108000134501345013450134500
550202502251107000134501345013450134500
551202502251106000134501345013450134500
552202502251105000134501345013450134500
553202502251104000134501345013450134500
554202502251103000134501345013450134500
555202502251102000134501345013450134500
556202502251101000134501345013450134500
557202502251100000134501345013450134500
558202502251059000134501345013450134500
559202502251058000134501345013450134500
560202502251057000134501345013450134500
561202502251056000134501345013450134500
562202502251055000134501345013450134500
563202502251054000134501345013450134500
564202502251053000134501345013450134500
565202502251052000134501345013450134500
566202502251051000134501345013450134500
567202502251050000134501345013450134500
568202502251049000134501345013450134500
569202502251048000134501345013450134500
570202502251047000134501345013450134500
571202502251046000134501345013450134500
572202502251045000134501345013450134500
573202502251044000134501345013450134500
574202502251043000134501345013450134500
575202502251042000134501345013450134500
576202502251041000134501345013450134500
577202502251040000134501345013450134500
578202502251039000134501345013450134500
579202502251038000134501345013450134500
580202502251037000134501345013450134500
581202502251036000134501345013450134500
582202502251035000134501345013450134500
583202502251034000134501345013450134500
584202502251033000134501345013450134500
585202502251032000134501345013450134500
586202502251031000134501345013450134500
587202502251030000134501345013450134500
588202502251029000134501345013450134500
589202502251028000134501345013450134500
590202502251027000134501345013450134500
591202502251026000134501345013450134500
592202502251025000134501345013450134500
593202502251024000134501345013450134500
594202502251023000134501345013450134500
595202502251022000134501345013450134500
596202502251021000134501345013450134500
597202502251020000134501345013450134500
598202502251019000134501345013450134500
599202502251018000134501345013450134500
600202502251017000134501345013450134500
601202502251016000134501345013450134500
602202502251015000134501345013450134500
603202502251014000134501345013450134500
604202502251013000134501345013450134500
605202502251012000134501345013450134500
606202502251011000134501345013450134500
607202502251010000134501345013450134500
608202502251009000134501345013450134500
609202502251008000134501345013450134500
610202502251007000134501345013450134500
611202502251006000134501345013450134500
612202502251005000134501345013450134500
613202502251004000134501345013450134500
614202502251003000134501345013450134500
615202502251002000134501345013450134500
616202502251001000134501345013450134500
617202502251000000134501345013450134500
618202502250959000134501345013450134500
619202502250958000134501345013450134500
620202502250957000134501345013450134500
621202502250956000134501345013450134500
622202502250955000134501345013450134500
623202502250954000134501345013450134500
624202502250953000134501345013450134500
625202502250952000134501345013450134500
626202502250951000134501345013450134500
627202502250950000134501345013450134500
628202502250949000134501345013450134500
629202502250948000134501345013450134500
630202502250947000134501345013450134500
631202502250946000134501345013450134500
632202502250945000134501345013450134500
633202502250944000134501345013450134500
634202502250943000134501345013450134500
635202502250942000134501345013450134500
636202502250941000134501345013450134500
637202502250940000134501345013450134500
638202502250939000134501345013450134500
639202502250938000134501345013450134500
640202502250937000134501345013450134500
641202502250936000134501345013450134500
642202502250935000134501345013450134500
643202502250934000134501345013450134500
644202502250933000134501345013450134500
645202502250932000134501345013450134500
646202502250931000134501345013450134500
647202502250930000134501345013450134500
648202502250929000134501345013450134500
649202502250928000134501345013450134500
650202502250927000134501345013450134500
651202502250926000134501345013450134500
652202502250925000134501345013450134500
653202502250924000134501345013450134500
654202502250923000134501345013450134500
655202502250922000134501345013450134500
656202502250921000134501345013450134500
657202502250920000134501345013450134500
658202502250919000134501345013450134500
659202502250918000134501345013450134500
660202502250917000134501345013450134500
661202502250916000134501345013450134500
662202502250915000134501345013450134500
663202502250914000134501345013450134500
664202502250913000134501345013450134500
665202502250912000134501345013450134500
666202502250911000134501345013450134500
667202502250910000134501345013450134500
668202502250909000134501345013450134500
669202502250908000134501345013450134500
670202502250907000134501345013450134500
671202502250906000134501345013450134500
672202502250905000134501345013450134500
673202502250904000134501345013450134500
674202502250903000134501345013450134500
675202502250902000134501345013450134500
676202502250901000134501345013450134500
677202502250900000134501345013450134500