Files
KissMeData/102280/min/candle-20250219.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202502192015000134501345013450134500
3202502192014000134501345013450134500
4202502192013000134501345013450134500
5202502192012000134501345013450134500
6202502192011000134501345013450134500
7202502192010000134501345013450134500
8202502192009000134501345013450134500
9202502192008000134501345013450134500
10202502192007000134501345013450134500
11202502192006000134501345013450134500
12202502192005000134501345013450134500
13202502192004000134501345013450134500
14202502192003000134501345013450134500
15202502192002000134501345013450134500
16202502192001000134501345013450134500
17202502192000000134501345013450134500
18202502191959000134501345013450134500
19202502191958000134501345013450134500
20202502191957000134501345013450134500
21202502191956000134501345013450134500
22202502191955000134501345013450134500
23202502191954000134501345013450134500
24202502191953000134501345013450134500
25202502191952000134501345013450134500
26202502191951000134501345013450134500
27202502191950000134501345013450134500
28202502191949000134501345013450134500
29202502191948000134501345013450134500
30202502191947000134501345013450134500
31202502191946000134501345013450134500
32202502191945000134501345013450134500
33202502191944000134501345013450134500
34202502191943000134501345013450134500
35202502191942000134501345013450134500
36202502191941000134501345013450134500
37202502191940000134501345013450134500
38202502191939000134501345013450134500
39202502191938000134501345013450134500
40202502191937000134501345013450134500
41202502191936000134501345013450134500
42202502191935000134501345013450134500
43202502191934000134501345013450134500
44202502191933000134501345013450134500
45202502191932000134501345013450134500
46202502191931000134501345013450134500
47202502191930000134501345013450134500
48202502191929000134501345013450134500
49202502191928000134501345013450134500
50202502191927000134501345013450134500
51202502191926000134501345013450134500
52202502191925000134501345013450134500
53202502191924000134501345013450134500
54202502191923000134501345013450134500
55202502191922000134501345013450134500
56202502191921000134501345013450134500
57202502191920000134501345013450134500
58202502191919000134501345013450134500
59202502191918000134501345013450134500
60202502191917000134501345013450134500
61202502191916000134501345013450134500
62202502191915000134501345013450134500
63202502191914000134501345013450134500
64202502191913000134501345013450134500
65202502191912000134501345013450134500
66202502191911000134501345013450134500
67202502191910000134501345013450134500
68202502191909000134501345013450134500
69202502191908000134501345013450134500
70202502191907000134501345013450134500
71202502191906000134501345013450134500
72202502191905000134501345013450134500
73202502191904000134501345013450134500
74202502191903000134501345013450134500
75202502191902000134501345013450134500
76202502191901000134501345013450134500
77202502191900000134501345013450134500
78202502191859000134501345013450134500
79202502191858000134501345013450134500
80202502191857000134501345013450134500
81202502191856000134501345013450134500
82202502191855000134501345013450134500
83202502191854000134501345013450134500
84202502191853000134501345013450134500
85202502191852000134501345013450134500
86202502191851000134501345013450134500
87202502191850000134501345013450134500
88202502191849000134501345013450134500
89202502191848000134501345013450134500
90202502191847000134501345013450134500
91202502191846000134501345013450134500
92202502191845000134501345013450134500
93202502191844000134501345013450134500
94202502191843000134501345013450134500
95202502191842000134501345013450134500
96202502191841000134501345013450134500
97202502191840000134501345013450134500
98202502191839000134501345013450134500
99202502191838000134501345013450134500
100202502191837000134501345013450134500
101202502191836000134501345013450134500
102202502191835000134501345013450134500
103202502191834000134501345013450134500
104202502191833000134501345013450134500
105202502191832000134501345013450134500
106202502191831000134501345013450134500
107202502191830000134501345013450134500
108202502191829000134501345013450134500
109202502191828000134501345013450134500
110202502191827000134501345013450134500
111202502191826000134501345013450134500
112202502191825000134501345013450134500
113202502191824000134501345013450134500
114202502191823000134501345013450134500
115202502191822000134501345013450134500
116202502191821000134501345013450134500
117202502191820000134501345013450134500
118202502191819000134501345013450134500
119202502191818000134501345013450134500
120202502191817000134501345013450134500
121202502191816000134501345013450134500
122202502191815000134501345013450134500
123202502191814000134501345013450134500
124202502191813000134501345013450134500
125202502191812000134501345013450134500
126202502191811000134501345013450134500
127202502191810000134501345013450134500
128202502191809000134501345013450134500
129202502191808000134501345013450134500
130202502191807000134501345013450134500
131202502191806000134501345013450134500
132202502191805000134501345013450134500
133202502191804000134501345013450134500
134202502191803000134501345013450134500
135202502191802000134501345013450134500
136202502191801000134501345013450134500
137202502191800000134501345013450134500
138202502191759000134501345013450134500
139202502191758000134501345013450134500
140202502191757000134501345013450134500
141202502191756000134501345013450134500
142202502191755000134501345013450134500
143202502191754000134501345013450134500
144202502191753000134501345013450134500
145202502191752000134501345013450134500
146202502191751000134501345013450134500
147202502191750000134501345013450134500
148202502191749000134501345013450134500
149202502191748000134501345013450134500
150202502191747000134501345013450134500
151202502191746000134501345013450134500
152202502191745000134501345013450134500
153202502191744000134501345013450134500
154202502191743000134501345013450134500
155202502191742000134501345013450134500
156202502191741000134501345013450134500
157202502191740000134501345013450134500
158202502191739000134501345013450134500
159202502191738000134501345013450134500
160202502191737000134501345013450134500
161202502191736000134501345013450134500
162202502191735000134501345013450134500
163202502191734000134501345013450134500
164202502191733000134501345013450134500
165202502191732000134501345013450134500
166202502191731000134501345013450134500
167202502191730000134501345013450134500
168202502191729000134501345013450134500
169202502191728000134501345013450134500
170202502191727000134501345013450134500
171202502191726000134501345013450134500
172202502191725000134501345013450134500
173202502191724000134501345013450134500
174202502191723000134501345013450134500
175202502191722000134501345013450134500
176202502191721000134501345013450134500
177202502191720000134501345013450134500
178202502191719000134501345013450134500
179202502191718000134501345013450134500
180202502191717000134501345013450134500
181202502191716000134501345013450134500
182202502191715000134501345013450134500
183202502191714000134501345013450134500
184202502191713000134501345013450134500
185202502191712000134501345013450134500
186202502191711000134501345013450134500
187202502191710000134501345013450134500
188202502191709000134501345013450134500
189202502191708000134501345013450134500
190202502191707000134501345013450134500
191202502191706000134501345013450134500
192202502191705000134501345013450134500
193202502191704000134501345013450134500
194202502191703000134501345013450134500
195202502191702000134501345013450134500
196202502191701000134501345013450134500
197202502191700000134501345013450134500
198202502191659000134501345013450134500
199202502191658000134501345013450134500
200202502191657000134501345013450134500
201202502191656000134501345013450134500
202202502191655000134501345013450134500
203202502191654000134501345013450134500
204202502191653000134501345013450134500
205202502191652000134501345013450134500
206202502191651000134501345013450134500
207202502191650000134501345013450134500
208202502191649000134501345013450134500
209202502191648000134501345013450134500
210202502191647000134501345013450134500
211202502191646000134501345013450134500
212202502191645000134501345013450134500
213202502191644000134501345013450134500
214202502191643000134501345013450134500
215202502191642000134501345013450134500
216202502191641000134501345013450134500
217202502191640000134501345013450134500
218202502191639000134501345013450134500
219202502191638000134501345013450134500
220202502191637000134501345013450134500
221202502191636000134501345013450134500
222202502191635000134501345013450134500
223202502191634000134501345013450134500
224202502191633000134501345013450134500
225202502191632000134501345013450134500
226202502191631000134501345013450134500
227202502191630000134501345013450134500
228202502191629000134501345013450134500
229202502191628000134501345013450134500
230202502191627000134501345013450134500
231202502191626000134501345013450134500
232202502191625000134501345013450134500
233202502191624000134501345013450134500
234202502191623000134501345013450134500
235202502191622000134501345013450134500
236202502191621000134501345013450134500
237202502191620000134501345013450134500
238202502191619000134501345013450134500
239202502191618000134501345013450134500
240202502191617000134501345013450134500
241202502191616000134501345013450134500
242202502191615000134501345013450134500
243202502191614000134501345013450134500
244202502191613000134501345013450134500
245202502191612000134501345013450134500
246202502191611000134501345013450134500
247202502191610000134501345013450134500
248202502191609000134501345013450134500
249202502191608000134501345013450134500
250202502191607000134501345013450134500
251202502191606000134501345013450134500
252202502191605000134501345013450134500
253202502191604000134501345013450134500
254202502191603000134501345013450134500
255202502191602000134501345013450134500
256202502191601000134501345013450134500
257202502191600000134501345013450134500
258202502191559000134501345013450134500
259202502191558000134501345013450134500
260202502191557000134501345013450134500
261202502191556000134501345013450134500
262202502191555000134501345013450134500
263202502191554000134501345013450134500
264202502191553000134501345013450134500
265202502191552000134501345013450134500
266202502191551000134501345013450134500
267202502191550000134501345013450134500
268202502191549000134501345013450134500
269202502191548000134501345013450134500
270202502191547000134501345013450134500
271202502191546000134501345013450134500
272202502191545000134501345013450134500
273202502191544000134501345013450134500
274202502191543000134501345013450134500
275202502191542000134501345013450134500
276202502191541000134501345013450134500
277202502191540000134501345013450134500
278202502191539000134501345013450134500
279202502191538000134501345013450134500
280202502191537000134501345013450134500
281202502191536000134501345013450134500
282202502191535000134501345013450134500
283202502191534000134501345013450134500
284202502191533000134501345013450134500
285202502191532000134501345013450134500
286202502191531000134501345013450134500
287202502191530000134501345013450134500
288202502191529000134501345013450134500
289202502191528000134501345013450134500
290202502191527000134501345013450134500
291202502191526000134501345013450134500
292202502191525000134501345013450134500
293202502191524000134501345013450134500
294202502191523000134501345013450134500
295202502191522000134501345013450134500
296202502191521000134501345013450134500
297202502191520000134501345013450134500
298202502191519000134501345013450134500
299202502191518000134501345013450134500
300202502191517000134501345013450134500
301202502191516000134501345013450134500
302202502191515000134501345013450134500
303202502191514000134501345013450134500
304202502191513000134501345013450134500
305202502191512000134501345013450134500
306202502191511000134501345013450134500
307202502191510000134501345013450134500
308202502191509000134501345013450134500
309202502191508000134501345013450134500
310202502191507000134501345013450134500
311202502191506000134501345013450134500
312202502191505000134501345013450134500
313202502191504000134501345013450134500
314202502191503000134501345013450134500
315202502191502000134501345013450134500
316202502191501000134501345013450134500
317202502191500000134501345013450134500
318202502191459000134501345013450134500
319202502191458000134501345013450134500
320202502191457000134501345013450134500
321202502191456000134501345013450134500
322202502191455000134501345013450134500
323202502191454000134501345013450134500
324202502191453000134501345013450134500
325202502191452000134501345013450134500
326202502191451000134501345013450134500
327202502191450000134501345013450134500
328202502191449000134501345013450134500
329202502191448000134501345013450134500
330202502191447000134501345013450134500
331202502191446000134501345013450134500
332202502191445000134501345013450134500
333202502191444000134501345013450134500
334202502191443000134501345013450134500
335202502191442000134501345013450134500
336202502191441000134501345013450134500
337202502191440000134501345013450134500
338202502191439000134501345013450134500
339202502191438000134501345013450134500
340202502191437000134501345013450134500
341202502191436000134501345013450134500
342202502191435000134501345013450134500
343202502191434000134501345013450134500
344202502191433000134501345013450134500
345202502191432000134501345013450134500
346202502191431000134501345013450134500
347202502191430000134501345013450134500
348202502191429000134501345013450134500
349202502191428000134501345013450134500
350202502191427000134501345013450134500
351202502191426000134501345013450134500
352202502191425000134501345013450134500
353202502191424000134501345013450134500
354202502191423000134501345013450134500
355202502191422000134501345013450134500
356202502191421000134501345013450134500
357202502191420000134501345013450134500
358202502191419000134501345013450134500
359202502191418000134501345013450134500
360202502191417000134501345013450134500
361202502191416000134501345013450134500
362202502191415000134501345013450134500
363202502191414000134501345013450134500
364202502191413000134501345013450134500
365202502191412000134501345013450134500
366202502191411000134501345013450134500
367202502191410000134501345013450134500
368202502191409000134501345013450134500
369202502191408000134501345013450134500
370202502191407000134501345013450134500
371202502191406000134501345013450134500
372202502191405000134501345013450134500
373202502191404000134501345013450134500
374202502191403000134501345013450134500
375202502191402000134501345013450134500
376202502191401000134501345013450134500
377202502191400000134501345013450134500
378202502191359000134501345013450134500
379202502191358000134501345013450134500
380202502191357000134501345013450134500
381202502191356000134501345013450134500
382202502191355000134501345013450134500
383202502191354000134501345013450134500
384202502191353000134501345013450134500
385202502191352000134501345013450134500
386202502191351000134501345013450134500
387202502191350000134501345013450134500
388202502191349000134501345013450134500
389202502191348000134501345013450134500
390202502191347000134501345013450134500
391202502191346000134501345013450134500
392202502191345000134501345013450134500
393202502191344000134501345013450134500
394202502191343000134501345013450134500
395202502191342000134501345013450134500
396202502191341000134501345013450134500
397202502191340000134501345013450134500
398202502191339000134501345013450134500
399202502191338000134501345013450134500
400202502191337000134501345013450134500
401202502191336000134501345013450134500
402202502191335000134501345013450134500
403202502191334000134501345013450134500
404202502191333000134501345013450134500
405202502191332000134501345013450134500
406202502191331000134501345013450134500
407202502191330000134501345013450134500
408202502191329000134501345013450134500
409202502191328000134501345013450134500
410202502191327000134501345013450134500
411202502191326000134501345013450134500
412202502191325000134501345013450134500
413202502191324000134501345013450134500
414202502191323000134501345013450134500
415202502191322000134501345013450134500
416202502191321000134501345013450134500
417202502191320000134501345013450134500
418202502191319000134501345013450134500
419202502191318000134501345013450134500
420202502191317000134501345013450134500
421202502191316000134501345013450134500
422202502191315000134501345013450134500
423202502191314000134501345013450134500
424202502191313000134501345013450134500
425202502191312000134501345013450134500
426202502191311000134501345013450134500
427202502191310000134501345013450134500
428202502191309000134501345013450134500
429202502191308000134501345013450134500
430202502191307000134501345013450134500
431202502191306000134501345013450134500
432202502191305000134501345013450134500
433202502191304000134501345013450134500
434202502191303000134501345013450134500
435202502191302000134501345013450134500
436202502191301000134501345013450134500
437202502191300000134501345013450134500
438202502191259000134501345013450134500
439202502191258000134501345013450134500
440202502191257000134501345013450134500
441202502191256000134501345013450134500
442202502191255000134501345013450134500
443202502191254000134501345013450134500
444202502191253000134501345013450134500
445202502191252000134501345013450134500
446202502191251000134501345013450134500
447202502191250000134501345013450134500
448202502191249000134501345013450134500
449202502191248000134501345013450134500
450202502191247000134501345013450134500
451202502191246000134501345013450134500
452202502191245000134501345013450134500
453202502191244000134501345013450134500
454202502191243000134501345013450134500
455202502191242000134501345013450134500
456202502191241000134501345013450134500
457202502191240000134501345013450134500
458202502191239000134501345013450134500
459202502191238000134501345013450134500
460202502191237000134501345013450134500
461202502191236000134501345013450134500
462202502191235000134501345013450134500
463202502191234000134501345013450134500
464202502191233000134501345013450134500
465202502191232000134501345013450134500
466202502191231000134501345013450134500
467202502191230000134501345013450134500
468202502191229000134501345013450134500
469202502191228000134501345013450134500
470202502191227000134501345013450134500
471202502191226000134501345013450134500
472202502191225000134501345013450134500
473202502191224000134501345013450134500
474202502191223000134501345013450134500
475202502191222000134501345013450134500
476202502191221000134501345013450134500
477202502191220000134501345013450134500
478202502191219000134501345013450134500
479202502191218000134501345013450134500
480202502191217000134501345013450134500
481202502191216000134501345013450134500
482202502191215000134501345013450134500
483202502191214000134501345013450134500
484202502191213000134501345013450134500
485202502191212000134501345013450134500
486202502191211000134501345013450134500
487202502191210000134501345013450134500
488202502191209000134501345013450134500
489202502191208000134501345013450134500
490202502191207000134501345013450134500
491202502191206000134501345013450134500
492202502191205000134501345013450134500
493202502191204000134501345013450134500
494202502191203000134501345013450134500
495202502191202000134501345013450134500
496202502191201000134501345013450134500
497202502191200000134501345013450134500
498202502191159000134501345013450134500
499202502191158000134501345013450134500
500202502191157000134501345013450134500
501202502191156000134501345013450134500
502202502191155000134501345013450134500
503202502191154000134501345013450134500
504202502191153000134501345013450134500
505202502191152000134501345013450134500
506202502191151000134501345013450134500
507202502191150000134501345013450134500
508202502191149000134501345013450134500
509202502191148000134501345013450134500
510202502191147000134501345013450134500
511202502191146000134501345013450134500
512202502191145000134501345013450134500
513202502191144000134501345013450134500
514202502191143000134501345013450134500
515202502191142000134501345013450134500
516202502191141000134501345013450134500
517202502191140000134501345013450134500
518202502191139000134501345013450134500
519202502191138000134501345013450134500
520202502191137000134501345013450134500
521202502191136000134501345013450134500
522202502191135000134501345013450134500
523202502191134000134501345013450134500
524202502191133000134501345013450134500
525202502191132000134501345013450134500
526202502191131000134501345013450134500
527202502191130000134501345013450134500
528202502191129000134501345013450134500
529202502191128000134501345013450134500
530202502191127000134501345013450134500
531202502191126000134501345013450134500
532202502191125000134501345013450134500
533202502191124000134501345013450134500
534202502191123000134501345013450134500
535202502191122000134501345013450134500
536202502191121000134501345013450134500
537202502191120000134501345013450134500
538202502191119000134501345013450134500
539202502191118000134501345013450134500
540202502191117000134501345013450134500
541202502191116000134501345013450134500
542202502191115000134501345013450134500
543202502191114000134501345013450134500
544202502191113000134501345013450134500
545202502191112000134501345013450134500
546202502191111000134501345013450134500
547202502191110000134501345013450134500
548202502191109000134501345013450134500
549202502191108000134501345013450134500
550202502191107000134501345013450134500
551202502191106000134501345013450134500
552202502191105000134501345013450134500
553202502191104000134501345013450134500
554202502191103000134501345013450134500
555202502191102000134501345013450134500
556202502191101000134501345013450134500
557202502191100000134501345013450134500
558202502191059000134501345013450134500
559202502191058000134501345013450134500
560202502191057000134501345013450134500
561202502191056000134501345013450134500
562202502191055000134501345013450134500
563202502191054000134501345013450134500
564202502191053000134501345013450134500
565202502191052000134501345013450134500
566202502191051000134501345013450134500
567202502191050000134501345013450134500
568202502191049000134501345013450134500
569202502191048000134501345013450134500
570202502191047000134501345013450134500
571202502191046000134501345013450134500
572202502191045000134501345013450134500
573202502191044000134501345013450134500
574202502191043000134501345013450134500
575202502191042000134501345013450134500
576202502191041000134501345013450134500
577202502191040000134501345013450134500
578202502191039000134501345013450134500
579202502191038000134501345013450134500
580202502191037000134501345013450134500
581202502191036000134501345013450134500
582202502191035000134501345013450134500
583202502191034000134501345013450134500
584202502191033000134501345013450134500
585202502191032000134501345013450134500
586202502191031000134501345013450134500
587202502191030000134501345013450134500
588202502191029000134501345013450134500
589202502191028000134501345013450134500
590202502191027000134501345013450134500
591202502191026000134501345013450134500
592202502191025000134501345013450134500
593202502191024000134501345013450134500
594202502191023000134501345013450134500
595202502191022000134501345013450134500
596202502191021000134501345013450134500
597202502191020000134501345013450134500
598202502191019000134501345013450134500
599202502191018000134501345013450134500
600202502191017000134501345013450134500
601202502191016000134501345013450134500
602202502191015000134501345013450134500
603202502191014000134501345013450134500
604202502191013000134501345013450134500
605202502191012000134501345013450134500
606202502191011000134501345013450134500
607202502191010000134501345013450134500
608202502191009000134501345013450134500
609202502191008000134501345013450134500
610202502191007000134501345013450134500
611202502191006000134501345013450134500
612202502191005000134501345013450134500
613202502191004000134501345013450134500
614202502191003000134501345013450134500
615202502191002000134501345013450134500
616202502191001000134501345013450134500
617202502191000000134501345013450134500
618202502190959000134501345013450134500
619202502190958000134501345013450134500
620202502190957000134501345013450134500
621202502190956000134501345013450134500
622202502190955000134501345013450134500
623202502190954000134501345013450134500
624202502190953000134501345013450134500
625202502190952000134501345013450134500
626202502190951000134501345013450134500
627202502190950000134501345013450134500
628202502190949000134501345013450134500
629202502190948000134501345013450134500
630202502190947000134501345013450134500
631202502190946000134501345013450134500
632202502190945000134501345013450134500
633202502190944000134501345013450134500
634202502190943000134501345013450134500
635202502190942000134501345013450134500
636202502190941000134501345013450134500
637202502190940000134501345013450134500
638202502190939000134501345013450134500
639202502190938000134501345013450134500
640202502190937000134501345013450134500
641202502190936000134501345013450134500
642202502190935000134501345013450134500
643202502190934000134501345013450134500
644202502190933000134501345013450134500
645202502190932000134501345013450134500
646202502190931000134501345013450134500
647202502190930000134501345013450134500
648202502190929000134501345013450134500
649202502190928000134501345013450134500
650202502190927000134501345013450134500
651202502190926000134501345013450134500
652202502190925000134501345013450134500
653202502190924000134501345013450134500
654202502190923000134501345013450134500
655202502190922000134501345013450134500
656202502190921000134501345013450134500
657202502190920000134501345013450134500
658202502190919000134501345013450134500
659202502190918000134501345013450134500
660202502190917000134501345013450134500
661202502190916000134501345013450134500
662202502190915000134501345013450134500
663202502190914000134501345013450134500
664202502190913000134501345013450134500
665202502190912000134501345013450134500
666202502190911000134501345013450134500
667202502190910000134501345013450134500
668202502190909000134501345013450134500
669202502190908000134501345013450134500
670202502190907000134501345013450134500
671202502190906000134501345013450134500
672202502190905000134501345013450134500
673202502190904000134501345013450134500
674202502190903000134501345013450134500
675202502190902000134501345013450134500
676202502190901000134501345013450134500
677202502190900000134501345013450134500