Files
KissMeData/102280/min/candle-20241120.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202411202006000134501345013450134500
3202411202005000134501345013450134500
4202411202004000134501345013450134500
5202411202003000134501345013450134500
6202411202002000134501345013450134500
7202411202001000134501345013450134500
8202411202000000134501345013450134500
9202411201959000134501345013450134500
10202411201958000134501345013450134500
11202411201957000134501345013450134500
12202411201956000134501345013450134500
13202411201955000134501345013450134500
14202411201954000134501345013450134500
15202411201953000134501345013450134500
16202411201952000134501345013450134500
17202411201951000134501345013450134500
18202411201950000134501345013450134500
19202411201949000134501345013450134500
20202411201948000134501345013450134500
21202411201947000134501345013450134500
22202411201946000134501345013450134500
23202411201945000134501345013450134500
24202411201944000134501345013450134500
25202411201943000134501345013450134500
26202411201942000134501345013450134500
27202411201941000134501345013450134500
28202411201940000134501345013450134500
29202411201939000134501345013450134500
30202411201938000134501345013450134500
31202411201937000134501345013450134500
32202411201936000134501345013450134500
33202411201935000134501345013450134500
34202411201934000134501345013450134500
35202411201933000134501345013450134500
36202411201932000134501345013450134500
37202411201931000134501345013450134500
38202411201930000134501345013450134500
39202411201929000134501345013450134500
40202411201928000134501345013450134500
41202411201927000134501345013450134500
42202411201926000134501345013450134500
43202411201925000134501345013450134500
44202411201924000134501345013450134500
45202411201923000134501345013450134500
46202411201922000134501345013450134500
47202411201921000134501345013450134500
48202411201920000134501345013450134500
49202411201919000134501345013450134500
50202411201918000134501345013450134500
51202411201917000134501345013450134500
52202411201916000134501345013450134500
53202411201915000134501345013450134500
54202411201914000134501345013450134500
55202411201913000134501345013450134500
56202411201912000134501345013450134500
57202411201911000134501345013450134500
58202411201910000134501345013450134500
59202411201909000134501345013450134500
60202411201908000134501345013450134500
61202411201907000134501345013450134500
62202411201906000134501345013450134500
63202411201905000134501345013450134500
64202411201904000134501345013450134500
65202411201903000134501345013450134500
66202411201902000134501345013450134500
67202411201901000134501345013450134500
68202411201900000134501345013450134500
69202411201859000134501345013450134500
70202411201858000134501345013450134500
71202411201857000134501345013450134500
72202411201856000134501345013450134500
73202411201855000134501345013450134500
74202411201854000134501345013450134500
75202411201853000134501345013450134500
76202411201852000134501345013450134500
77202411201851000134501345013450134500
78202411201850000134501345013450134500
79202411201849000134501345013450134500
80202411201848000134501345013450134500
81202411201847000134501345013450134500
82202411201846000134501345013450134500
83202411201845000134501345013450134500
84202411201844000134501345013450134500
85202411201843000134501345013450134500
86202411201842000134501345013450134500
87202411201841000134501345013450134500
88202411201840000134501345013450134500
89202411201839000134501345013450134500
90202411201838000134501345013450134500
91202411201837000134501345013450134500
92202411201836000134501345013450134500
93202411201835000134501345013450134500
94202411201834000134501345013450134500
95202411201833000134501345013450134500
96202411201832000134501345013450134500
97202411201831000134501345013450134500
98202411201830000134501345013450134500
99202411201829000134501345013450134500
100202411201828000134501345013450134500
101202411201827000134501345013450134500
102202411201826000134501345013450134500
103202411201825000134501345013450134500
104202411201824000134501345013450134500
105202411201823000134501345013450134500
106202411201822000134501345013450134500
107202411201821000134501345013450134500
108202411201820000134501345013450134500
109202411201819000134501345013450134500
110202411201818000134501345013450134500
111202411201817000134501345013450134500
112202411201816000134501345013450134500
113202411201815000134501345013450134500
114202411201814000134501345013450134500
115202411201813000134501345013450134500
116202411201812000134501345013450134500
117202411201811000134501345013450134500
118202411201810000134501345013450134500
119202411201809000134501345013450134500
120202411201808000134501345013450134500
121202411201807000134501345013450134500
122202411201806000134501345013450134500
123202411201805000134501345013450134500
124202411201804000134501345013450134500
125202411201803000134501345013450134500
126202411201802000134501345013450134500
127202411201801000134501345013450134500
128202411201800000134501345013450134500
129202411201759000134501345013450134500
130202411201758000134501345013450134500
131202411201757000134501345013450134500
132202411201756000134501345013450134500
133202411201755000134501345013450134500
134202411201754000134501345013450134500
135202411201753000134501345013450134500
136202411201752000134501345013450134500
137202411201751000134501345013450134500
138202411201750000134501345013450134500
139202411201749000134501345013450134500
140202411201748000134501345013450134500
141202411201747000134501345013450134500
142202411201746000134501345013450134500
143202411201745000134501345013450134500
144202411201744000134501345013450134500
145202411201743000134501345013450134500
146202411201742000134501345013450134500
147202411201741000134501345013450134500
148202411201740000134501345013450134500
149202411201739000134501345013450134500
150202411201738000134501345013450134500
151202411201737000134501345013450134500
152202411201736000134501345013450134500
153202411201735000134501345013450134500
154202411201734000134501345013450134500
155202411201733000134501345013450134500
156202411201732000134501345013450134500
157202411201731000134501345013450134500
158202411201730000134501345013450134500
159202411201729000134501345013450134500
160202411201728000134501345013450134500
161202411201727000134501345013450134500
162202411201726000134501345013450134500
163202411201725000134501345013450134500
164202411201724000134501345013450134500
165202411201723000134501345013450134500
166202411201722000134501345013450134500
167202411201721000134501345013450134500
168202411201720000134501345013450134500
169202411201719000134501345013450134500
170202411201718000134501345013450134500
171202411201717000134501345013450134500
172202411201716000134501345013450134500
173202411201715000134501345013450134500
174202411201714000134501345013450134500
175202411201713000134501345013450134500
176202411201712000134501345013450134500
177202411201711000134501345013450134500
178202411201710000134501345013450134500
179202411201709000134501345013450134500
180202411201708000134501345013450134500
181202411201707000134501345013450134500
182202411201706000134501345013450134500
183202411201705000134501345013450134500
184202411201704000134501345013450134500
185202411201703000134501345013450134500
186202411201702000134501345013450134500
187202411201701000134501345013450134500
188202411201700000134501345013450134500
189202411201659000134501345013450134500
190202411201658000134501345013450134500
191202411201657000134501345013450134500
192202411201656000134501345013450134500
193202411201655000134501345013450134500
194202411201654000134501345013450134500
195202411201653000134501345013450134500
196202411201652000134501345013450134500
197202411201651000134501345013450134500
198202411201650000134501345013450134500
199202411201649000134501345013450134500
200202411201648000134501345013450134500
201202411201647000134501345013450134500
202202411201646000134501345013450134500
203202411201645000134501345013450134500
204202411201644000134501345013450134500
205202411201643000134501345013450134500
206202411201642000134501345013450134500
207202411201641000134501345013450134500
208202411201640000134501345013450134500
209202411201639000134501345013450134500
210202411201638000134501345013450134500
211202411201637000134501345013450134500
212202411201636000134501345013450134500
213202411201635000134501345013450134500
214202411201634000134501345013450134500
215202411201633000134501345013450134500
216202411201632000134501345013450134500
217202411201631000134501345013450134500
218202411201630000134501345013450134500
219202411201629000134501345013450134500
220202411201628000134501345013450134500
221202411201627000134501345013450134500
222202411201626000134501345013450134500
223202411201625000134501345013450134500
224202411201624000134501345013450134500
225202411201623000134501345013450134500
226202411201622000134501345013450134500
227202411201621000134501345013450134500
228202411201620000134501345013450134500
229202411201619000134501345013450134500
230202411201618000134501345013450134500
231202411201617000134501345013450134500
232202411201616000134501345013450134500
233202411201615000134501345013450134500
234202411201614000134501345013450134500
235202411201613000134501345013450134500
236202411201612000134501345013450134500
237202411201611000134501345013450134500
238202411201610000134501345013450134500
239202411201609000134501345013450134500
240202411201608000134501345013450134500
241202411201607000134501345013450134500
242202411201606000134501345013450134500
243202411201605000134501345013450134500
244202411201604000134501345013450134500
245202411201603000134501345013450134500
246202411201602000134501345013450134500
247202411201601000134501345013450134500
248202411201600000134501345013450134500
249202411201559000134501345013450134500
250202411201558000134501345013450134500
251202411201557000134501345013450134500
252202411201556000134501345013450134500
253202411201555000134501345013450134500
254202411201554000134501345013450134500
255202411201553000134501345013450134500
256202411201552000134501345013450134500
257202411201551000134501345013450134500
258202411201550000134501345013450134500
259202411201549000134501345013450134500
260202411201548000134501345013450134500
261202411201547000134501345013450134500
262202411201546000134501345013450134500
263202411201545000134501345013450134500
264202411201544000134501345013450134500
265202411201543000134501345013450134500
266202411201542000134501345013450134500
267202411201541000134501345013450134500
268202411201540000134501345013450134500
269202411201539000134501345013450134500
270202411201538000134501345013450134500
271202411201537000134501345013450134500
272202411201536000134501345013450134500
273202411201535000134501345013450134500
274202411201534000134501345013450134500
275202411201533000134501345013450134500
276202411201532000134501345013450134500
277202411201531000134501345013450134500
278202411201530000134501345013450134500
279202411201529000134501345013450134500
280202411201528000134501345013450134500
281202411201527000134501345013450134500
282202411201526000134501345013450134500
283202411201525000134501345013450134500
284202411201524000134501345013450134500
285202411201523000134501345013450134500
286202411201522000134501345013450134500
287202411201521000134501345013450134500
288202411201520000134501345013450134500
289202411201519000134501345013450134500
290202411201518000134501345013450134500
291202411201517000134501345013450134500
292202411201516000134501345013450134500
293202411201515000134501345013450134500
294202411201514000134501345013450134500
295202411201513000134501345013450134500
296202411201512000134501345013450134500
297202411201511000134501345013450134500
298202411201510000134501345013450134500
299202411201509000134501345013450134500
300202411201508000134501345013450134500
301202411201507000134501345013450134500
302202411201506000134501345013450134500
303202411201505000134501345013450134500
304202411201504000134501345013450134500
305202411201503000134501345013450134500
306202411201502000134501345013450134500
307202411201501000134501345013450134500
308202411201500000134501345013450134500
309202411201459000134501345013450134500
310202411201458000134501345013450134500
311202411201457000134501345013450134500
312202411201456000134501345013450134500
313202411201455000134501345013450134500
314202411201454000134501345013450134500
315202411201453000134501345013450134500
316202411201452000134501345013450134500
317202411201451000134501345013450134500
318202411201450000134501345013450134500
319202411201449000134501345013450134500
320202411201448000134501345013450134500
321202411201447000134501345013450134500
322202411201446000134501345013450134500
323202411201445000134501345013450134500
324202411201444000134501345013450134500
325202411201443000134501345013450134500
326202411201442000134501345013450134500
327202411201441000134501345013450134500
328202411201440000134501345013450134500
329202411201439000134501345013450134500
330202411201438000134501345013450134500
331202411201437000134501345013450134500
332202411201436000134501345013450134500
333202411201435000134501345013450134500
334202411201434000134501345013450134500
335202411201433000134501345013450134500
336202411201432000134501345013450134500
337202411201431000134501345013450134500
338202411201430000134501345013450134500
339202411201429000134501345013450134500
340202411201428000134501345013450134500
341202411201427000134501345013450134500
342202411201426000134501345013450134500
343202411201425000134501345013450134500
344202411201424000134501345013450134500
345202411201423000134501345013450134500
346202411201422000134501345013450134500
347202411201421000134501345013450134500
348202411201420000134501345013450134500
349202411201419000134501345013450134500
350202411201418000134501345013450134500
351202411201417000134501345013450134500
352202411201416000134501345013450134500
353202411201415000134501345013450134500
354202411201414000134501345013450134500
355202411201413000134501345013450134500
356202411201412000134501345013450134500
357202411201411000134501345013450134500
358202411201410000134501345013450134500
359202411201409000134501345013450134500
360202411201408000134501345013450134500
361202411201407000134501345013450134500
362202411201406000134501345013450134500
363202411201405000134501345013450134500
364202411201404000134501345013450134500
365202411201403000134501345013450134500
366202411201402000134501345013450134500
367202411201401000134501345013450134500
368202411201400000134501345013450134500
369202411201359000134501345013450134500
370202411201358000134501345013450134500
371202411201357000134501345013450134500
372202411201356000134501345013450134500
373202411201355000134501345013450134500
374202411201354000134501345013450134500
375202411201353000134501345013450134500
376202411201352000134501345013450134500
377202411201351000134501345013450134500
378202411201350000134501345013450134500
379202411201349000134501345013450134500
380202411201348000134501345013450134500
381202411201347000134501345013450134500
382202411201346000134501345013450134500
383202411201345000134501345013450134500
384202411201344000134501345013450134500
385202411201343000134501345013450134500
386202411201342000134501345013450134500
387202411201341000134501345013450134500
388202411201340000134501345013450134500
389202411201339000134501345013450134500
390202411201338000134501345013450134500
391202411201337000134501345013450134500
392202411201336000134501345013450134500
393202411201335000134501345013450134500
394202411201334000134501345013450134500
395202411201333000134501345013450134500
396202411201332000134501345013450134500
397202411201331000134501345013450134500
398202411201330000134501345013450134500
399202411201329000134501345013450134500
400202411201328000134501345013450134500
401202411201327000134501345013450134500
402202411201326000134501345013450134500
403202411201325000134501345013450134500
404202411201324000134501345013450134500
405202411201323000134501345013450134500
406202411201322000134501345013450134500
407202411201321000134501345013450134500
408202411201320000134501345013450134500
409202411201319000134501345013450134500
410202411201318000134501345013450134500
411202411201317000134501345013450134500
412202411201316000134501345013450134500
413202411201315000134501345013450134500
414202411201314000134501345013450134500
415202411201313000134501345013450134500
416202411201312000134501345013450134500
417202411201311000134501345013450134500
418202411201310000134501345013450134500
419202411201309000134501345013450134500
420202411201308000134501345013450134500
421202411201307000134501345013450134500
422202411201306000134501345013450134500
423202411201305000134501345013450134500
424202411201304000134501345013450134500
425202411201303000134501345013450134500
426202411201302000134501345013450134500
427202411201301000134501345013450134500
428202411201300000134501345013450134500
429202411201259000134501345013450134500
430202411201258000134501345013450134500
431202411201257000134501345013450134500
432202411201256000134501345013450134500
433202411201255000134501345013450134500
434202411201254000134501345013450134500
435202411201253000134501345013450134500
436202411201252000134501345013450134500
437202411201251000134501345013450134500
438202411201250000134501345013450134500
439202411201249000134501345013450134500
440202411201248000134501345013450134500
441202411201247000134501345013450134500
442202411201246000134501345013450134500
443202411201245000134501345013450134500
444202411201244000134501345013450134500
445202411201243000134501345013450134500
446202411201242000134501345013450134500
447202411201241000134501345013450134500
448202411201240000134501345013450134500
449202411201239000134501345013450134500
450202411201238000134501345013450134500
451202411201237000134501345013450134500
452202411201236000134501345013450134500
453202411201235000134501345013450134500
454202411201234000134501345013450134500
455202411201233000134501345013450134500
456202411201232000134501345013450134500
457202411201231000134501345013450134500
458202411201230000134501345013450134500
459202411201229000134501345013450134500
460202411201228000134501345013450134500
461202411201227000134501345013450134500
462202411201226000134501345013450134500
463202411201225000134501345013450134500
464202411201224000134501345013450134500
465202411201223000134501345013450134500
466202411201222000134501345013450134500
467202411201221000134501345013450134500
468202411201220000134501345013450134500
469202411201219000134501345013450134500
470202411201218000134501345013450134500
471202411201217000134501345013450134500
472202411201216000134501345013450134500
473202411201215000134501345013450134500
474202411201214000134501345013450134500
475202411201213000134501345013450134500
476202411201212000134501345013450134500
477202411201211000134501345013450134500
478202411201210000134501345013450134500
479202411201209000134501345013450134500
480202411201208000134501345013450134500
481202411201207000134501345013450134500
482202411201206000134501345013450134500
483202411201205000134501345013450134500
484202411201204000134501345013450134500
485202411201203000134501345013450134500
486202411201202000134501345013450134500
487202411201201000134501345013450134500
488202411201200000134501345013450134500
489202411201159000134501345013450134500
490202411201158000134501345013450134500
491202411201157000134501345013450134500
492202411201156000134501345013450134500
493202411201155000134501345013450134500
494202411201154000134501345013450134500
495202411201153000134501345013450134500
496202411201152000134501345013450134500
497202411201151000134501345013450134500
498202411201150000134501345013450134500
499202411201149000134501345013450134500
500202411201148000134501345013450134500
501202411201147000134501345013450134500
502202411201146000134501345013450134500
503202411201145000134501345013450134500
504202411201144000134501345013450134500
505202411201143000134501345013450134500
506202411201142000134501345013450134500
507202411201141000134501345013450134500
508202411201140000134501345013450134500
509202411201139000134501345013450134500
510202411201138000134501345013450134500
511202411201137000134501345013450134500
512202411201136000134501345013450134500
513202411201135000134501345013450134500
514202411201134000134501345013450134500
515202411201133000134501345013450134500
516202411201132000134501345013450134500
517202411201131000134501345013450134500
518202411201130000134501345013450134500
519202411201129000134501345013450134500
520202411201128000134501345013450134500
521202411201127000134501345013450134500
522202411201126000134501345013450134500
523202411201125000134501345013450134500
524202411201124000134501345013450134500
525202411201123000134501345013450134500
526202411201122000134501345013450134500
527202411201121000134501345013450134500
528202411201120000134501345013450134500
529202411201119000134501345013450134500
530202411201118000134501345013450134500
531202411201117000134501345013450134500
532202411201116000134501345013450134500
533202411201115000134501345013450134500
534202411201114000134501345013450134500
535202411201113000134501345013450134500
536202411201112000134501345013450134500
537202411201111000134501345013450134500
538202411201110000134501345013450134500
539202411201109000134501345013450134500
540202411201108000134501345013450134500
541202411201107000134501345013450134500
542202411201106000134501345013450134500
543202411201105000134501345013450134500
544202411201104000134501345013450134500
545202411201103000134501345013450134500
546202411201102000134501345013450134500
547202411201101000134501345013450134500
548202411201100000134501345013450134500
549202411201059000134501345013450134500
550202411201058000134501345013450134500
551202411201057000134501345013450134500
552202411201056000134501345013450134500
553202411201055000134501345013450134500
554202411201054000134501345013450134500
555202411201053000134501345013450134500
556202411201052000134501345013450134500
557202411201051000134501345013450134500
558202411201050000134501345013450134500
559202411201049000134501345013450134500
560202411201048000134501345013450134500
561202411201047000134501345013450134500
562202411201046000134501345013450134500
563202411201045000134501345013450134500
564202411201044000134501345013450134500
565202411201043000134501345013450134500
566202411201042000134501345013450134500
567202411201041000134501345013450134500
568202411201040000134501345013450134500
569202411201039000134501345013450134500
570202411201038000134501345013450134500
571202411201037000134501345013450134500
572202411201036000134501345013450134500
573202411201035000134501345013450134500
574202411201034000134501345013450134500
575202411201033000134501345013450134500
576202411201032000134501345013450134500
577202411201031000134501345013450134500
578202411201030000134501345013450134500
579202411201029000134501345013450134500
580202411201028000134501345013450134500
581202411201027000134501345013450134500
582202411201026000134501345013450134500
583202411201025000134501345013450134500
584202411201024000134501345013450134500
585202411201023000134501345013450134500
586202411201022000134501345013450134500
587202411201021000134501345013450134500
588202411201020000134501345013450134500
589202411201019000134501345013450134500
590202411201018000134501345013450134500
591202411201017000134501345013450134500
592202411201016000134501345013450134500
593202411201015000134501345013450134500
594202411201014000134501345013450134500
595202411201013000134501345013450134500
596202411201012000134501345013450134500
597202411201011000134501345013450134500
598202411201010000134501345013450134500
599202411201009000134501345013450134500
600202411201008000134501345013450134500
601202411201007000134501345013450134500
602202411201006000134501345013450134500
603202411201005000134501345013450134500
604202411201004000134501345013450134500
605202411201003000134501345013450134500
606202411201002000134501345013450134500
607202411201001000134501345013450134500
608202411201000000134501345013450134500
609202411200959000134501345013450134500
610202411200958000134501345013450134500
611202411200957000134501345013450134500
612202411200956000134501345013450134500
613202411200955000134501345013450134500
614202411200954000134501345013450134500
615202411200953000134501345013450134500
616202411200952000134501345013450134500
617202411200951000134501345013450134500
618202411200950000134501345013450134500
619202411200949000134501345013450134500
620202411200948000134501345013450134500
621202411200947000134501345013450134500
622202411200946000134501345013450134500
623202411200945000134501345013450134500
624202411200944000134501345013450134500
625202411200943000134501345013450134500
626202411200942000134501345013450134500
627202411200941000134501345013450134500
628202411200940000134501345013450134500
629202411200939000134501345013450134500
630202411200938000134501345013450134500
631202411200937000134501345013450134500
632202411200936000134501345013450134500
633202411200935000134501345013450134500
634202411200934000134501345013450134500
635202411200933000134501345013450134500
636202411200932000134501345013450134500
637202411200931000134501345013450134500
638202411200930000134501345013450134500
639202411200929000134501345013450134500
640202411200928000134501345013450134500
641202411200927000134501345013450134500
642202411200926000134501345013450134500
643202411200925000134501345013450134500
644202411200924000134501345013450134500
645202411200923000134501345013450134500
646202411200922000134501345013450134500
647202411200921000134501345013450134500
648202411200920000134501345013450134500
649202411200919000134501345013450134500
650202411200918000134501345013450134500
651202411200917000134501345013450134500
652202411200916000134501345013450134500
653202411200915000134501345013450134500
654202411200914000134501345013450134500
655202411200913000134501345013450134500
656202411200912000134501345013450134500
657202411200911000134501345013450134500
658202411200910000134501345013450134500
659202411200909000134501345013450134500
660202411200908000134501345013450134500
661202411200907000134501345013450134500
662202411200906000134501345013450134500
663202411200905000134501345013450134500
664202411200904000134501345013450134500
665202411200903000134501345013450134500
666202411200902000134501345013450134500
667202411200901000134501345013450134500
668202411200900000134501345013450134500