Files
KissMeData/102280/min/candle-20250227.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202502272014000134501345013450134500
3202502272013000134501345013450134500
4202502272012000134501345013450134500
5202502272011000134501345013450134500
6202502272010000134501345013450134500
7202502272009000134501345013450134500
8202502272008000134501345013450134500
9202502272007000134501345013450134500
10202502272006000134501345013450134500
11202502272005000134501345013450134500
12202502272004000134501345013450134500
13202502272003000134501345013450134500
14202502272002000134501345013450134500
15202502272001000134501345013450134500
16202502272000000134501345013450134500
17202502271959000134501345013450134500
18202502271958000134501345013450134500
19202502271957000134501345013450134500
20202502271956000134501345013450134500
21202502271955000134501345013450134500
22202502271954000134501345013450134500
23202502271953000134501345013450134500
24202502271952000134501345013450134500
25202502271951000134501345013450134500
26202502271950000134501345013450134500
27202502271949000134501345013450134500
28202502271948000134501345013450134500
29202502271947000134501345013450134500
30202502271946000134501345013450134500
31202502271945000134501345013450134500
32202502271944000134501345013450134500
33202502271943000134501345013450134500
34202502271942000134501345013450134500
35202502271941000134501345013450134500
36202502271940000134501345013450134500
37202502271939000134501345013450134500
38202502271938000134501345013450134500
39202502271937000134501345013450134500
40202502271936000134501345013450134500
41202502271935000134501345013450134500
42202502271934000134501345013450134500
43202502271933000134501345013450134500
44202502271932000134501345013450134500
45202502271931000134501345013450134500
46202502271930000134501345013450134500
47202502271929000134501345013450134500
48202502271928000134501345013450134500
49202502271927000134501345013450134500
50202502271926000134501345013450134500
51202502271925000134501345013450134500
52202502271924000134501345013450134500
53202502271923000134501345013450134500
54202502271922000134501345013450134500
55202502271921000134501345013450134500
56202502271920000134501345013450134500
57202502271919000134501345013450134500
58202502271918000134501345013450134500
59202502271917000134501345013450134500
60202502271916000134501345013450134500
61202502271915000134501345013450134500
62202502271914000134501345013450134500
63202502271913000134501345013450134500
64202502271912000134501345013450134500
65202502271911000134501345013450134500
66202502271910000134501345013450134500
67202502271909000134501345013450134500
68202502271908000134501345013450134500
69202502271907000134501345013450134500
70202502271906000134501345013450134500
71202502271905000134501345013450134500
72202502271904000134501345013450134500
73202502271903000134501345013450134500
74202502271902000134501345013450134500
75202502271901000134501345013450134500
76202502271900000134501345013450134500
77202502271859000134501345013450134500
78202502271858000134501345013450134500
79202502271857000134501345013450134500
80202502271856000134501345013450134500
81202502271855000134501345013450134500
82202502271854000134501345013450134500
83202502271853000134501345013450134500
84202502271852000134501345013450134500
85202502271851000134501345013450134500
86202502271850000134501345013450134500
87202502271849000134501345013450134500
88202502271848000134501345013450134500
89202502271847000134501345013450134500
90202502271846000134501345013450134500
91202502271845000134501345013450134500
92202502271844000134501345013450134500
93202502271843000134501345013450134500
94202502271842000134501345013450134500
95202502271841000134501345013450134500
96202502271840000134501345013450134500
97202502271839000134501345013450134500
98202502271838000134501345013450134500
99202502271837000134501345013450134500
100202502271836000134501345013450134500
101202502271835000134501345013450134500
102202502271834000134501345013450134500
103202502271833000134501345013450134500
104202502271832000134501345013450134500
105202502271831000134501345013450134500
106202502271830000134501345013450134500
107202502271829000134501345013450134500
108202502271828000134501345013450134500
109202502271827000134501345013450134500
110202502271826000134501345013450134500
111202502271825000134501345013450134500
112202502271824000134501345013450134500
113202502271823000134501345013450134500
114202502271822000134501345013450134500
115202502271821000134501345013450134500
116202502271820000134501345013450134500
117202502271819000134501345013450134500
118202502271818000134501345013450134500
119202502271817000134501345013450134500
120202502271816000134501345013450134500
121202502271815000134501345013450134500
122202502271814000134501345013450134500
123202502271813000134501345013450134500
124202502271812000134501345013450134500
125202502271811000134501345013450134500
126202502271810000134501345013450134500
127202502271809000134501345013450134500
128202502271808000134501345013450134500
129202502271807000134501345013450134500
130202502271806000134501345013450134500
131202502271805000134501345013450134500
132202502271804000134501345013450134500
133202502271803000134501345013450134500
134202502271802000134501345013450134500
135202502271801000134501345013450134500
136202502271800000134501345013450134500
137202502271759000134501345013450134500
138202502271758000134501345013450134500
139202502271757000134501345013450134500
140202502271756000134501345013450134500
141202502271755000134501345013450134500
142202502271754000134501345013450134500
143202502271753000134501345013450134500
144202502271752000134501345013450134500
145202502271751000134501345013450134500
146202502271750000134501345013450134500
147202502271749000134501345013450134500
148202502271748000134501345013450134500
149202502271747000134501345013450134500
150202502271746000134501345013450134500
151202502271745000134501345013450134500
152202502271744000134501345013450134500
153202502271743000134501345013450134500
154202502271742000134501345013450134500
155202502271741000134501345013450134500
156202502271740000134501345013450134500
157202502271739000134501345013450134500
158202502271738000134501345013450134500
159202502271737000134501345013450134500
160202502271736000134501345013450134500
161202502271735000134501345013450134500
162202502271734000134501345013450134500
163202502271733000134501345013450134500
164202502271732000134501345013450134500
165202502271731000134501345013450134500
166202502271730000134501345013450134500
167202502271729000134501345013450134500
168202502271728000134501345013450134500
169202502271727000134501345013450134500
170202502271726000134501345013450134500
171202502271725000134501345013450134500
172202502271724000134501345013450134500
173202502271723000134501345013450134500
174202502271722000134501345013450134500
175202502271721000134501345013450134500
176202502271720000134501345013450134500
177202502271719000134501345013450134500
178202502271718000134501345013450134500
179202502271717000134501345013450134500
180202502271716000134501345013450134500
181202502271715000134501345013450134500
182202502271714000134501345013450134500
183202502271713000134501345013450134500
184202502271712000134501345013450134500
185202502271711000134501345013450134500
186202502271710000134501345013450134500
187202502271709000134501345013450134500
188202502271708000134501345013450134500
189202502271707000134501345013450134500
190202502271706000134501345013450134500
191202502271705000134501345013450134500
192202502271704000134501345013450134500
193202502271703000134501345013450134500
194202502271702000134501345013450134500
195202502271701000134501345013450134500
196202502271700000134501345013450134500
197202502271659000134501345013450134500
198202502271658000134501345013450134500
199202502271657000134501345013450134500
200202502271656000134501345013450134500
201202502271655000134501345013450134500
202202502271654000134501345013450134500
203202502271653000134501345013450134500
204202502271652000134501345013450134500
205202502271651000134501345013450134500
206202502271650000134501345013450134500
207202502271649000134501345013450134500
208202502271648000134501345013450134500
209202502271647000134501345013450134500
210202502271646000134501345013450134500
211202502271645000134501345013450134500
212202502271644000134501345013450134500
213202502271643000134501345013450134500
214202502271642000134501345013450134500
215202502271641000134501345013450134500
216202502271640000134501345013450134500
217202502271639000134501345013450134500
218202502271638000134501345013450134500
219202502271637000134501345013450134500
220202502271636000134501345013450134500
221202502271635000134501345013450134500
222202502271634000134501345013450134500
223202502271633000134501345013450134500
224202502271632000134501345013450134500
225202502271631000134501345013450134500
226202502271630000134501345013450134500
227202502271629000134501345013450134500
228202502271628000134501345013450134500
229202502271627000134501345013450134500
230202502271626000134501345013450134500
231202502271625000134501345013450134500
232202502271624000134501345013450134500
233202502271623000134501345013450134500
234202502271622000134501345013450134500
235202502271621000134501345013450134500
236202502271620000134501345013450134500
237202502271619000134501345013450134500
238202502271618000134501345013450134500
239202502271617000134501345013450134500
240202502271616000134501345013450134500
241202502271615000134501345013450134500
242202502271614000134501345013450134500
243202502271613000134501345013450134500
244202502271612000134501345013450134500
245202502271611000134501345013450134500
246202502271610000134501345013450134500
247202502271609000134501345013450134500
248202502271608000134501345013450134500
249202502271607000134501345013450134500
250202502271606000134501345013450134500
251202502271605000134501345013450134500
252202502271604000134501345013450134500
253202502271603000134501345013450134500
254202502271602000134501345013450134500
255202502271601000134501345013450134500
256202502271600000134501345013450134500
257202502271559000134501345013450134500
258202502271558000134501345013450134500
259202502271557000134501345013450134500
260202502271556000134501345013450134500
261202502271555000134501345013450134500
262202502271554000134501345013450134500
263202502271553000134501345013450134500
264202502271552000134501345013450134500
265202502271551000134501345013450134500
266202502271550000134501345013450134500
267202502271549000134501345013450134500
268202502271548000134501345013450134500
269202502271547000134501345013450134500
270202502271546000134501345013450134500
271202502271545000134501345013450134500
272202502271544000134501345013450134500
273202502271543000134501345013450134500
274202502271542000134501345013450134500
275202502271541000134501345013450134500
276202502271540000134501345013450134500
277202502271539000134501345013450134500
278202502271538000134501345013450134500
279202502271537000134501345013450134500
280202502271536000134501345013450134500
281202502271535000134501345013450134500
282202502271534000134501345013450134500
283202502271533000134501345013450134500
284202502271532000134501345013450134500
285202502271531000134501345013450134500
286202502271530000134501345013450134500
287202502271529000134501345013450134500
288202502271528000134501345013450134500
289202502271527000134501345013450134500
290202502271526000134501345013450134500
291202502271525000134501345013450134500
292202502271524000134501345013450134500
293202502271523000134501345013450134500
294202502271522000134501345013450134500
295202502271521000134501345013450134500
296202502271520000134501345013450134500
297202502271519000134501345013450134500
298202502271518000134501345013450134500
299202502271517000134501345013450134500
300202502271516000134501345013450134500
301202502271515000134501345013450134500
302202502271514000134501345013450134500
303202502271513000134501345013450134500
304202502271512000134501345013450134500
305202502271511000134501345013450134500
306202502271510000134501345013450134500
307202502271509000134501345013450134500
308202502271508000134501345013450134500
309202502271507000134501345013450134500
310202502271506000134501345013450134500
311202502271505000134501345013450134500
312202502271504000134501345013450134500
313202502271503000134501345013450134500
314202502271502000134501345013450134500
315202502271501000134501345013450134500
316202502271500000134501345013450134500
317202502271459000134501345013450134500
318202502271458000134501345013450134500
319202502271457000134501345013450134500
320202502271456000134501345013450134500
321202502271455000134501345013450134500
322202502271454000134501345013450134500
323202502271453000134501345013450134500
324202502271452000134501345013450134500
325202502271451000134501345013450134500
326202502271450000134501345013450134500
327202502271449000134501345013450134500
328202502271448000134501345013450134500
329202502271447000134501345013450134500
330202502271446000134501345013450134500
331202502271445000134501345013450134500
332202502271444000134501345013450134500
333202502271443000134501345013450134500
334202502271442000134501345013450134500
335202502271441000134501345013450134500
336202502271440000134501345013450134500
337202502271439000134501345013450134500
338202502271438000134501345013450134500
339202502271437000134501345013450134500
340202502271436000134501345013450134500
341202502271435000134501345013450134500
342202502271434000134501345013450134500
343202502271433000134501345013450134500
344202502271432000134501345013450134500
345202502271431000134501345013450134500
346202502271430000134501345013450134500
347202502271429000134501345013450134500
348202502271428000134501345013450134500
349202502271427000134501345013450134500
350202502271426000134501345013450134500
351202502271425000134501345013450134500
352202502271424000134501345013450134500
353202502271423000134501345013450134500
354202502271422000134501345013450134500
355202502271421000134501345013450134500
356202502271420000134501345013450134500
357202502271419000134501345013450134500
358202502271418000134501345013450134500
359202502271417000134501345013450134500
360202502271416000134501345013450134500
361202502271415000134501345013450134500
362202502271414000134501345013450134500
363202502271413000134501345013450134500
364202502271412000134501345013450134500
365202502271411000134501345013450134500
366202502271410000134501345013450134500
367202502271409000134501345013450134500
368202502271408000134501345013450134500
369202502271407000134501345013450134500
370202502271406000134501345013450134500
371202502271405000134501345013450134500
372202502271404000134501345013450134500
373202502271403000134501345013450134500
374202502271402000134501345013450134500
375202502271401000134501345013450134500
376202502271400000134501345013450134500
377202502271359000134501345013450134500
378202502271358000134501345013450134500
379202502271357000134501345013450134500
380202502271356000134501345013450134500
381202502271355000134501345013450134500
382202502271354000134501345013450134500
383202502271353000134501345013450134500
384202502271352000134501345013450134500
385202502271351000134501345013450134500
386202502271350000134501345013450134500
387202502271349000134501345013450134500
388202502271348000134501345013450134500
389202502271347000134501345013450134500
390202502271346000134501345013450134500
391202502271345000134501345013450134500
392202502271344000134501345013450134500
393202502271343000134501345013450134500
394202502271342000134501345013450134500
395202502271341000134501345013450134500
396202502271340000134501345013450134500
397202502271339000134501345013450134500
398202502271338000134501345013450134500
399202502271337000134501345013450134500
400202502271336000134501345013450134500
401202502271335000134501345013450134500
402202502271334000134501345013450134500
403202502271333000134501345013450134500
404202502271332000134501345013450134500
405202502271331000134501345013450134500
406202502271330000134501345013450134500
407202502271329000134501345013450134500
408202502271328000134501345013450134500
409202502271327000134501345013450134500
410202502271326000134501345013450134500
411202502271325000134501345013450134500
412202502271324000134501345013450134500
413202502271323000134501345013450134500
414202502271322000134501345013450134500
415202502271321000134501345013450134500
416202502271320000134501345013450134500
417202502271319000134501345013450134500
418202502271318000134501345013450134500
419202502271317000134501345013450134500
420202502271316000134501345013450134500
421202502271315000134501345013450134500
422202502271314000134501345013450134500
423202502271313000134501345013450134500
424202502271312000134501345013450134500
425202502271311000134501345013450134500
426202502271310000134501345013450134500
427202502271309000134501345013450134500
428202502271308000134501345013450134500
429202502271307000134501345013450134500
430202502271306000134501345013450134500
431202502271305000134501345013450134500
432202502271304000134501345013450134500
433202502271303000134501345013450134500
434202502271302000134501345013450134500
435202502271301000134501345013450134500
436202502271300000134501345013450134500
437202502271259000134501345013450134500
438202502271258000134501345013450134500
439202502271257000134501345013450134500
440202502271256000134501345013450134500
441202502271255000134501345013450134500
442202502271254000134501345013450134500
443202502271253000134501345013450134500
444202502271252000134501345013450134500
445202502271251000134501345013450134500
446202502271250000134501345013450134500
447202502271249000134501345013450134500
448202502271248000134501345013450134500
449202502271247000134501345013450134500
450202502271246000134501345013450134500
451202502271245000134501345013450134500
452202502271244000134501345013450134500
453202502271243000134501345013450134500
454202502271242000134501345013450134500
455202502271241000134501345013450134500
456202502271240000134501345013450134500
457202502271239000134501345013450134500
458202502271238000134501345013450134500
459202502271237000134501345013450134500
460202502271236000134501345013450134500
461202502271235000134501345013450134500
462202502271234000134501345013450134500
463202502271233000134501345013450134500
464202502271232000134501345013450134500
465202502271231000134501345013450134500
466202502271230000134501345013450134500
467202502271229000134501345013450134500
468202502271228000134501345013450134500
469202502271227000134501345013450134500
470202502271226000134501345013450134500
471202502271225000134501345013450134500
472202502271224000134501345013450134500
473202502271223000134501345013450134500
474202502271222000134501345013450134500
475202502271221000134501345013450134500
476202502271220000134501345013450134500
477202502271219000134501345013450134500
478202502271218000134501345013450134500
479202502271217000134501345013450134500
480202502271216000134501345013450134500
481202502271215000134501345013450134500
482202502271214000134501345013450134500
483202502271213000134501345013450134500
484202502271212000134501345013450134500
485202502271211000134501345013450134500
486202502271210000134501345013450134500
487202502271209000134501345013450134500
488202502271208000134501345013450134500
489202502271207000134501345013450134500
490202502271206000134501345013450134500
491202502271205000134501345013450134500
492202502271204000134501345013450134500
493202502271203000134501345013450134500
494202502271202000134501345013450134500
495202502271201000134501345013450134500
496202502271200000134501345013450134500
497202502271159000134501345013450134500
498202502271158000134501345013450134500
499202502271157000134501345013450134500
500202502271156000134501345013450134500
501202502271155000134501345013450134500
502202502271154000134501345013450134500
503202502271153000134501345013450134500
504202502271152000134501345013450134500
505202502271151000134501345013450134500
506202502271150000134501345013450134500
507202502271149000134501345013450134500
508202502271148000134501345013450134500
509202502271147000134501345013450134500
510202502271146000134501345013450134500
511202502271145000134501345013450134500
512202502271144000134501345013450134500
513202502271143000134501345013450134500
514202502271142000134501345013450134500
515202502271141000134501345013450134500
516202502271140000134501345013450134500
517202502271139000134501345013450134500
518202502271138000134501345013450134500
519202502271137000134501345013450134500
520202502271136000134501345013450134500
521202502271135000134501345013450134500
522202502271134000134501345013450134500
523202502271133000134501345013450134500
524202502271132000134501345013450134500
525202502271131000134501345013450134500
526202502271130000134501345013450134500
527202502271129000134501345013450134500
528202502271128000134501345013450134500
529202502271127000134501345013450134500
530202502271126000134501345013450134500
531202502271125000134501345013450134500
532202502271124000134501345013450134500
533202502271123000134501345013450134500
534202502271122000134501345013450134500
535202502271121000134501345013450134500
536202502271120000134501345013450134500
537202502271119000134501345013450134500
538202502271118000134501345013450134500
539202502271117000134501345013450134500
540202502271116000134501345013450134500
541202502271115000134501345013450134500
542202502271114000134501345013450134500
543202502271113000134501345013450134500
544202502271112000134501345013450134500
545202502271111000134501345013450134500
546202502271110000134501345013450134500
547202502271109000134501345013450134500
548202502271108000134501345013450134500
549202502271107000134501345013450134500
550202502271106000134501345013450134500
551202502271105000134501345013450134500
552202502271104000134501345013450134500
553202502271103000134501345013450134500
554202502271102000134501345013450134500
555202502271101000134501345013450134500
556202502271100000134501345013450134500
557202502271059000134501345013450134500
558202502271058000134501345013450134500
559202502271057000134501345013450134500
560202502271056000134501345013450134500
561202502271055000134501345013450134500
562202502271054000134501345013450134500
563202502271053000134501345013450134500
564202502271052000134501345013450134500
565202502271051000134501345013450134500
566202502271050000134501345013450134500
567202502271049000134501345013450134500
568202502271048000134501345013450134500
569202502271047000134501345013450134500
570202502271046000134501345013450134500
571202502271045000134501345013450134500
572202502271044000134501345013450134500
573202502271043000134501345013450134500
574202502271042000134501345013450134500
575202502271041000134501345013450134500
576202502271040000134501345013450134500
577202502271039000134501345013450134500
578202502271038000134501345013450134500
579202502271037000134501345013450134500
580202502271036000134501345013450134500
581202502271035000134501345013450134500
582202502271034000134501345013450134500
583202502271033000134501345013450134500
584202502271032000134501345013450134500
585202502271031000134501345013450134500
586202502271030000134501345013450134500
587202502271029000134501345013450134500
588202502271028000134501345013450134500
589202502271027000134501345013450134500
590202502271026000134501345013450134500
591202502271025000134501345013450134500
592202502271024000134501345013450134500
593202502271023000134501345013450134500
594202502271022000134501345013450134500
595202502271021000134501345013450134500
596202502271020000134501345013450134500
597202502271019000134501345013450134500
598202502271018000134501345013450134500
599202502271017000134501345013450134500
600202502271016000134501345013450134500
601202502271015000134501345013450134500
602202502271014000134501345013450134500
603202502271013000134501345013450134500
604202502271012000134501345013450134500
605202502271011000134501345013450134500
606202502271010000134501345013450134500
607202502271009000134501345013450134500
608202502271008000134501345013450134500
609202502271007000134501345013450134500
610202502271006000134501345013450134500
611202502271005000134501345013450134500
612202502271004000134501345013450134500
613202502271003000134501345013450134500
614202502271002000134501345013450134500
615202502271001000134501345013450134500
616202502271000000134501345013450134500
617202502270959000134501345013450134500
618202502270958000134501345013450134500
619202502270957000134501345013450134500
620202502270956000134501345013450134500
621202502270955000134501345013450134500
622202502270954000134501345013450134500
623202502270953000134501345013450134500
624202502270952000134501345013450134500
625202502270951000134501345013450134500
626202502270950000134501345013450134500
627202502270949000134501345013450134500
628202502270948000134501345013450134500
629202502270947000134501345013450134500
630202502270946000134501345013450134500
631202502270945000134501345013450134500
632202502270944000134501345013450134500
633202502270943000134501345013450134500
634202502270942000134501345013450134500
635202502270941000134501345013450134500
636202502270940000134501345013450134500
637202502270939000134501345013450134500
638202502270938000134501345013450134500
639202502270937000134501345013450134500
640202502270936000134501345013450134500
641202502270935000134501345013450134500
642202502270934000134501345013450134500
643202502270933000134501345013450134500
644202502270932000134501345013450134500
645202502270931000134501345013450134500
646202502270930000134501345013450134500
647202502270929000134501345013450134500
648202502270928000134501345013450134500
649202502270927000134501345013450134500
650202502270926000134501345013450134500
651202502270925000134501345013450134500
652202502270924000134501345013450134500
653202502270923000134501345013450134500
654202502270922000134501345013450134500
655202502270921000134501345013450134500
656202502270920000134501345013450134500
657202502270919000134501345013450134500
658202502270918000134501345013450134500
659202502270917000134501345013450134500
660202502270916000134501345013450134500
661202502270915000134501345013450134500
662202502270914000134501345013450134500
663202502270913000134501345013450134500
664202502270912000134501345013450134500
665202502270911000134501345013450134500
666202502270910000134501345013450134500
667202502270909000134501345013450134500
668202502270908000134501345013450134500
669202502270907000134501345013450134500
670202502270906000134501345013450134500
671202502270905000134501345013450134500
672202502270904000134501345013450134500
673202502270903000134501345013450134500
674202502270902000134501345013450134500
675202502270901000134501345013450134500
676202502270900000134501345013450134500