Files
KissMeData/102280/min/candle-20250220.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202502202015000134501345013450134500
3202502202014000134501345013450134500
4202502202013000134501345013450134500
5202502202012000134501345013450134500
6202502202011000134501345013450134500
7202502202010000134501345013450134500
8202502202009000134501345013450134500
9202502202008000134501345013450134500
10202502202007000134501345013450134500
11202502202006000134501345013450134500
12202502202005000134501345013450134500
13202502202004000134501345013450134500
14202502202003000134501345013450134500
15202502202002000134501345013450134500
16202502202001000134501345013450134500
17202502202000000134501345013450134500
18202502201959000134501345013450134500
19202502201958000134501345013450134500
20202502201957000134501345013450134500
21202502201956000134501345013450134500
22202502201955000134501345013450134500
23202502201954000134501345013450134500
24202502201953000134501345013450134500
25202502201952000134501345013450134500
26202502201951000134501345013450134500
27202502201950000134501345013450134500
28202502201949000134501345013450134500
29202502201948000134501345013450134500
30202502201947000134501345013450134500
31202502201946000134501345013450134500
32202502201945000134501345013450134500
33202502201944000134501345013450134500
34202502201943000134501345013450134500
35202502201942000134501345013450134500
36202502201941000134501345013450134500
37202502201940000134501345013450134500
38202502201939000134501345013450134500
39202502201938000134501345013450134500
40202502201937000134501345013450134500
41202502201936000134501345013450134500
42202502201935000134501345013450134500
43202502201934000134501345013450134500
44202502201933000134501345013450134500
45202502201932000134501345013450134500
46202502201931000134501345013450134500
47202502201930000134501345013450134500
48202502201929000134501345013450134500
49202502201928000134501345013450134500
50202502201927000134501345013450134500
51202502201926000134501345013450134500
52202502201925000134501345013450134500
53202502201924000134501345013450134500
54202502201923000134501345013450134500
55202502201922000134501345013450134500
56202502201921000134501345013450134500
57202502201920000134501345013450134500
58202502201919000134501345013450134500
59202502201918000134501345013450134500
60202502201917000134501345013450134500
61202502201916000134501345013450134500
62202502201915000134501345013450134500
63202502201914000134501345013450134500
64202502201913000134501345013450134500
65202502201912000134501345013450134500
66202502201911000134501345013450134500
67202502201910000134501345013450134500
68202502201909000134501345013450134500
69202502201908000134501345013450134500
70202502201907000134501345013450134500
71202502201906000134501345013450134500
72202502201905000134501345013450134500
73202502201904000134501345013450134500
74202502201903000134501345013450134500
75202502201902000134501345013450134500
76202502201901000134501345013450134500
77202502201900000134501345013450134500
78202502201859000134501345013450134500
79202502201858000134501345013450134500
80202502201857000134501345013450134500
81202502201856000134501345013450134500
82202502201855000134501345013450134500
83202502201854000134501345013450134500
84202502201853000134501345013450134500
85202502201852000134501345013450134500
86202502201851000134501345013450134500
87202502201850000134501345013450134500
88202502201849000134501345013450134500
89202502201848000134501345013450134500
90202502201847000134501345013450134500
91202502201846000134501345013450134500
92202502201845000134501345013450134500
93202502201844000134501345013450134500
94202502201843000134501345013450134500
95202502201842000134501345013450134500
96202502201841000134501345013450134500
97202502201840000134501345013450134500
98202502201839000134501345013450134500
99202502201838000134501345013450134500
100202502201837000134501345013450134500
101202502201836000134501345013450134500
102202502201835000134501345013450134500
103202502201834000134501345013450134500
104202502201833000134501345013450134500
105202502201832000134501345013450134500
106202502201831000134501345013450134500
107202502201830000134501345013450134500
108202502201829000134501345013450134500
109202502201828000134501345013450134500
110202502201827000134501345013450134500
111202502201826000134501345013450134500
112202502201825000134501345013450134500
113202502201824000134501345013450134500
114202502201823000134501345013450134500
115202502201822000134501345013450134500
116202502201821000134501345013450134500
117202502201820000134501345013450134500
118202502201819000134501345013450134500
119202502201818000134501345013450134500
120202502201817000134501345013450134500
121202502201816000134501345013450134500
122202502201815000134501345013450134500
123202502201814000134501345013450134500
124202502201813000134501345013450134500
125202502201812000134501345013450134500
126202502201811000134501345013450134500
127202502201810000134501345013450134500
128202502201809000134501345013450134500
129202502201808000134501345013450134500
130202502201807000134501345013450134500
131202502201806000134501345013450134500
132202502201805000134501345013450134500
133202502201804000134501345013450134500
134202502201803000134501345013450134500
135202502201802000134501345013450134500
136202502201801000134501345013450134500
137202502201800000134501345013450134500
138202502201759000134501345013450134500
139202502201758000134501345013450134500
140202502201757000134501345013450134500
141202502201756000134501345013450134500
142202502201755000134501345013450134500
143202502201754000134501345013450134500
144202502201753000134501345013450134500
145202502201752000134501345013450134500
146202502201751000134501345013450134500
147202502201750000134501345013450134500
148202502201749000134501345013450134500
149202502201748000134501345013450134500
150202502201747000134501345013450134500
151202502201746000134501345013450134500
152202502201745000134501345013450134500
153202502201744000134501345013450134500
154202502201743000134501345013450134500
155202502201742000134501345013450134500
156202502201741000134501345013450134500
157202502201740000134501345013450134500
158202502201739000134501345013450134500
159202502201738000134501345013450134500
160202502201737000134501345013450134500
161202502201736000134501345013450134500
162202502201735000134501345013450134500
163202502201734000134501345013450134500
164202502201733000134501345013450134500
165202502201732000134501345013450134500
166202502201731000134501345013450134500
167202502201730000134501345013450134500
168202502201729000134501345013450134500
169202502201728000134501345013450134500
170202502201727000134501345013450134500
171202502201726000134501345013450134500
172202502201725000134501345013450134500
173202502201724000134501345013450134500
174202502201723000134501345013450134500
175202502201722000134501345013450134500
176202502201721000134501345013450134500
177202502201720000134501345013450134500
178202502201719000134501345013450134500
179202502201718000134501345013450134500
180202502201717000134501345013450134500
181202502201716000134501345013450134500
182202502201715000134501345013450134500
183202502201714000134501345013450134500
184202502201713000134501345013450134500
185202502201712000134501345013450134500
186202502201711000134501345013450134500
187202502201710000134501345013450134500
188202502201709000134501345013450134500
189202502201708000134501345013450134500
190202502201707000134501345013450134500
191202502201706000134501345013450134500
192202502201705000134501345013450134500
193202502201704000134501345013450134500
194202502201703000134501345013450134500
195202502201702000134501345013450134500
196202502201701000134501345013450134500
197202502201700000134501345013450134500
198202502201659000134501345013450134500
199202502201658000134501345013450134500
200202502201657000134501345013450134500
201202502201656000134501345013450134500
202202502201655000134501345013450134500
203202502201654000134501345013450134500
204202502201653000134501345013450134500
205202502201652000134501345013450134500
206202502201651000134501345013450134500
207202502201650000134501345013450134500
208202502201649000134501345013450134500
209202502201648000134501345013450134500
210202502201647000134501345013450134500
211202502201646000134501345013450134500
212202502201645000134501345013450134500
213202502201644000134501345013450134500
214202502201643000134501345013450134500
215202502201642000134501345013450134500
216202502201641000134501345013450134500
217202502201640000134501345013450134500
218202502201639000134501345013450134500
219202502201638000134501345013450134500
220202502201637000134501345013450134500
221202502201636000134501345013450134500
222202502201635000134501345013450134500
223202502201634000134501345013450134500
224202502201633000134501345013450134500
225202502201632000134501345013450134500
226202502201631000134501345013450134500
227202502201630000134501345013450134500
228202502201629000134501345013450134500
229202502201628000134501345013450134500
230202502201627000134501345013450134500
231202502201626000134501345013450134500
232202502201625000134501345013450134500
233202502201624000134501345013450134500
234202502201623000134501345013450134500
235202502201622000134501345013450134500
236202502201621000134501345013450134500
237202502201620000134501345013450134500
238202502201619000134501345013450134500
239202502201618000134501345013450134500
240202502201617000134501345013450134500
241202502201616000134501345013450134500
242202502201615000134501345013450134500
243202502201614000134501345013450134500
244202502201613000134501345013450134500
245202502201612000134501345013450134500
246202502201611000134501345013450134500
247202502201610000134501345013450134500
248202502201609000134501345013450134500
249202502201608000134501345013450134500
250202502201607000134501345013450134500
251202502201606000134501345013450134500
252202502201605000134501345013450134500
253202502201604000134501345013450134500
254202502201603000134501345013450134500
255202502201602000134501345013450134500
256202502201601000134501345013450134500
257202502201600000134501345013450134500
258202502201559000134501345013450134500
259202502201558000134501345013450134500
260202502201557000134501345013450134500
261202502201556000134501345013450134500
262202502201555000134501345013450134500
263202502201554000134501345013450134500
264202502201553000134501345013450134500
265202502201552000134501345013450134500
266202502201551000134501345013450134500
267202502201550000134501345013450134500
268202502201549000134501345013450134500
269202502201548000134501345013450134500
270202502201547000134501345013450134500
271202502201546000134501345013450134500
272202502201545000134501345013450134500
273202502201544000134501345013450134500
274202502201543000134501345013450134500
275202502201542000134501345013450134500
276202502201541000134501345013450134500
277202502201540000134501345013450134500
278202502201539000134501345013450134500
279202502201538000134501345013450134500
280202502201537000134501345013450134500
281202502201536000134501345013450134500
282202502201535000134501345013450134500
283202502201534000134501345013450134500
284202502201533000134501345013450134500
285202502201532000134501345013450134500
286202502201531000134501345013450134500
287202502201530000134501345013450134500
288202502201529000134501345013450134500
289202502201528000134501345013450134500
290202502201527000134501345013450134500
291202502201526000134501345013450134500
292202502201525000134501345013450134500
293202502201524000134501345013450134500
294202502201523000134501345013450134500
295202502201522000134501345013450134500
296202502201521000134501345013450134500
297202502201520000134501345013450134500
298202502201519000134501345013450134500
299202502201518000134501345013450134500
300202502201517000134501345013450134500
301202502201516000134501345013450134500
302202502201515000134501345013450134500
303202502201514000134501345013450134500
304202502201513000134501345013450134500
305202502201512000134501345013450134500
306202502201511000134501345013450134500
307202502201510000134501345013450134500
308202502201509000134501345013450134500
309202502201508000134501345013450134500
310202502201507000134501345013450134500
311202502201506000134501345013450134500
312202502201505000134501345013450134500
313202502201504000134501345013450134500
314202502201503000134501345013450134500
315202502201502000134501345013450134500
316202502201501000134501345013450134500
317202502201500000134501345013450134500
318202502201459000134501345013450134500
319202502201458000134501345013450134500
320202502201457000134501345013450134500
321202502201456000134501345013450134500
322202502201455000134501345013450134500
323202502201454000134501345013450134500
324202502201453000134501345013450134500
325202502201452000134501345013450134500
326202502201451000134501345013450134500
327202502201450000134501345013450134500
328202502201449000134501345013450134500
329202502201448000134501345013450134500
330202502201447000134501345013450134500
331202502201446000134501345013450134500
332202502201445000134501345013450134500
333202502201444000134501345013450134500
334202502201443000134501345013450134500
335202502201442000134501345013450134500
336202502201441000134501345013450134500
337202502201440000134501345013450134500
338202502201439000134501345013450134500
339202502201438000134501345013450134500
340202502201437000134501345013450134500
341202502201436000134501345013450134500
342202502201435000134501345013450134500
343202502201434000134501345013450134500
344202502201433000134501345013450134500
345202502201432000134501345013450134500
346202502201431000134501345013450134500
347202502201430000134501345013450134500
348202502201429000134501345013450134500
349202502201428000134501345013450134500
350202502201427000134501345013450134500
351202502201426000134501345013450134500
352202502201425000134501345013450134500
353202502201424000134501345013450134500
354202502201423000134501345013450134500
355202502201422000134501345013450134500
356202502201421000134501345013450134500
357202502201420000134501345013450134500
358202502201419000134501345013450134500
359202502201418000134501345013450134500
360202502201417000134501345013450134500
361202502201416000134501345013450134500
362202502201415000134501345013450134500
363202502201414000134501345013450134500
364202502201413000134501345013450134500
365202502201412000134501345013450134500
366202502201411000134501345013450134500
367202502201410000134501345013450134500
368202502201409000134501345013450134500
369202502201408000134501345013450134500
370202502201407000134501345013450134500
371202502201406000134501345013450134500
372202502201405000134501345013450134500
373202502201404000134501345013450134500
374202502201403000134501345013450134500
375202502201402000134501345013450134500
376202502201401000134501345013450134500
377202502201400000134501345013450134500
378202502201359000134501345013450134500
379202502201358000134501345013450134500
380202502201357000134501345013450134500
381202502201356000134501345013450134500
382202502201355000134501345013450134500
383202502201354000134501345013450134500
384202502201353000134501345013450134500
385202502201352000134501345013450134500
386202502201351000134501345013450134500
387202502201350000134501345013450134500
388202502201349000134501345013450134500
389202502201348000134501345013450134500
390202502201347000134501345013450134500
391202502201346000134501345013450134500
392202502201345000134501345013450134500
393202502201344000134501345013450134500
394202502201343000134501345013450134500
395202502201342000134501345013450134500
396202502201341000134501345013450134500
397202502201340000134501345013450134500
398202502201339000134501345013450134500
399202502201338000134501345013450134500
400202502201337000134501345013450134500
401202502201336000134501345013450134500
402202502201335000134501345013450134500
403202502201334000134501345013450134500
404202502201333000134501345013450134500
405202502201332000134501345013450134500
406202502201331000134501345013450134500
407202502201330000134501345013450134500
408202502201329000134501345013450134500
409202502201328000134501345013450134500
410202502201327000134501345013450134500
411202502201326000134501345013450134500
412202502201325000134501345013450134500
413202502201324000134501345013450134500
414202502201323000134501345013450134500
415202502201322000134501345013450134500
416202502201321000134501345013450134500
417202502201320000134501345013450134500
418202502201319000134501345013450134500
419202502201318000134501345013450134500
420202502201317000134501345013450134500
421202502201316000134501345013450134500
422202502201315000134501345013450134500
423202502201314000134501345013450134500
424202502201313000134501345013450134500
425202502201312000134501345013450134500
426202502201311000134501345013450134500
427202502201310000134501345013450134500
428202502201309000134501345013450134500
429202502201308000134501345013450134500
430202502201307000134501345013450134500
431202502201306000134501345013450134500
432202502201305000134501345013450134500
433202502201304000134501345013450134500
434202502201303000134501345013450134500
435202502201302000134501345013450134500
436202502201301000134501345013450134500
437202502201300000134501345013450134500
438202502201259000134501345013450134500
439202502201258000134501345013450134500
440202502201257000134501345013450134500
441202502201256000134501345013450134500
442202502201255000134501345013450134500
443202502201254000134501345013450134500
444202502201253000134501345013450134500
445202502201252000134501345013450134500
446202502201251000134501345013450134500
447202502201250000134501345013450134500
448202502201249000134501345013450134500
449202502201248000134501345013450134500
450202502201247000134501345013450134500
451202502201246000134501345013450134500
452202502201245000134501345013450134500
453202502201244000134501345013450134500
454202502201243000134501345013450134500
455202502201242000134501345013450134500
456202502201241000134501345013450134500
457202502201240000134501345013450134500
458202502201239000134501345013450134500
459202502201238000134501345013450134500
460202502201237000134501345013450134500
461202502201236000134501345013450134500
462202502201235000134501345013450134500
463202502201234000134501345013450134500
464202502201233000134501345013450134500
465202502201232000134501345013450134500
466202502201231000134501345013450134500
467202502201230000134501345013450134500
468202502201229000134501345013450134500
469202502201228000134501345013450134500
470202502201227000134501345013450134500
471202502201226000134501345013450134500
472202502201225000134501345013450134500
473202502201224000134501345013450134500
474202502201223000134501345013450134500
475202502201222000134501345013450134500
476202502201221000134501345013450134500
477202502201220000134501345013450134500
478202502201219000134501345013450134500
479202502201218000134501345013450134500
480202502201217000134501345013450134500
481202502201216000134501345013450134500
482202502201215000134501345013450134500
483202502201214000134501345013450134500
484202502201213000134501345013450134500
485202502201212000134501345013450134500
486202502201211000134501345013450134500
487202502201210000134501345013450134500
488202502201209000134501345013450134500
489202502201208000134501345013450134500
490202502201207000134501345013450134500
491202502201206000134501345013450134500
492202502201205000134501345013450134500
493202502201204000134501345013450134500
494202502201203000134501345013450134500
495202502201202000134501345013450134500
496202502201201000134501345013450134500
497202502201200000134501345013450134500
498202502201159000134501345013450134500
499202502201158000134501345013450134500
500202502201157000134501345013450134500
501202502201156000134501345013450134500
502202502201155000134501345013450134500
503202502201154000134501345013450134500
504202502201153000134501345013450134500
505202502201152000134501345013450134500
506202502201151000134501345013450134500
507202502201150000134501345013450134500
508202502201149000134501345013450134500
509202502201148000134501345013450134500
510202502201147000134501345013450134500
511202502201146000134501345013450134500
512202502201145000134501345013450134500
513202502201144000134501345013450134500
514202502201143000134501345013450134500
515202502201142000134501345013450134500
516202502201141000134501345013450134500
517202502201140000134501345013450134500
518202502201139000134501345013450134500
519202502201138000134501345013450134500
520202502201137000134501345013450134500
521202502201136000134501345013450134500
522202502201135000134501345013450134500
523202502201134000134501345013450134500
524202502201133000134501345013450134500
525202502201132000134501345013450134500
526202502201131000134501345013450134500
527202502201130000134501345013450134500
528202502201129000134501345013450134500
529202502201128000134501345013450134500
530202502201127000134501345013450134500
531202502201126000134501345013450134500
532202502201125000134501345013450134500
533202502201124000134501345013450134500
534202502201123000134501345013450134500
535202502201122000134501345013450134500
536202502201121000134501345013450134500
537202502201120000134501345013450134500
538202502201119000134501345013450134500
539202502201118000134501345013450134500
540202502201117000134501345013450134500
541202502201116000134501345013450134500
542202502201115000134501345013450134500
543202502201114000134501345013450134500
544202502201113000134501345013450134500
545202502201112000134501345013450134500
546202502201111000134501345013450134500
547202502201110000134501345013450134500
548202502201109000134501345013450134500
549202502201108000134501345013450134500
550202502201107000134501345013450134500
551202502201106000134501345013450134500
552202502201105000134501345013450134500
553202502201104000134501345013450134500
554202502201103000134501345013450134500
555202502201102000134501345013450134500
556202502201101000134501345013450134500
557202502201100000134501345013450134500
558202502201059000134501345013450134500
559202502201058000134501345013450134500
560202502201057000134501345013450134500
561202502201056000134501345013450134500
562202502201055000134501345013450134500
563202502201054000134501345013450134500
564202502201053000134501345013450134500
565202502201052000134501345013450134500
566202502201051000134501345013450134500
567202502201050000134501345013450134500
568202502201049000134501345013450134500
569202502201048000134501345013450134500
570202502201047000134501345013450134500
571202502201046000134501345013450134500
572202502201045000134501345013450134500
573202502201044000134501345013450134500
574202502201043000134501345013450134500
575202502201042000134501345013450134500
576202502201041000134501345013450134500
577202502201040000134501345013450134500
578202502201039000134501345013450134500
579202502201038000134501345013450134500
580202502201037000134501345013450134500
581202502201036000134501345013450134500
582202502201035000134501345013450134500
583202502201034000134501345013450134500
584202502201033000134501345013450134500
585202502201032000134501345013450134500
586202502201031000134501345013450134500
587202502201030000134501345013450134500
588202502201029000134501345013450134500
589202502201028000134501345013450134500
590202502201027000134501345013450134500
591202502201026000134501345013450134500
592202502201025000134501345013450134500
593202502201024000134501345013450134500
594202502201023000134501345013450134500
595202502201022000134501345013450134500
596202502201021000134501345013450134500
597202502201020000134501345013450134500
598202502201019000134501345013450134500
599202502201018000134501345013450134500
600202502201017000134501345013450134500
601202502201016000134501345013450134500
602202502201015000134501345013450134500
603202502201014000134501345013450134500
604202502201013000134501345013450134500
605202502201012000134501345013450134500
606202502201011000134501345013450134500
607202502201010000134501345013450134500
608202502201009000134501345013450134500
609202502201008000134501345013450134500
610202502201007000134501345013450134500
611202502201006000134501345013450134500
612202502201005000134501345013450134500
613202502201004000134501345013450134500
614202502201003000134501345013450134500
615202502201002000134501345013450134500
616202502201001000134501345013450134500
617202502201000000134501345013450134500
618202502200959000134501345013450134500
619202502200958000134501345013450134500
620202502200957000134501345013450134500
621202502200956000134501345013450134500
622202502200955000134501345013450134500
623202502200954000134501345013450134500
624202502200953000134501345013450134500
625202502200952000134501345013450134500
626202502200951000134501345013450134500
627202502200950000134501345013450134500
628202502200949000134501345013450134500
629202502200948000134501345013450134500
630202502200947000134501345013450134500
631202502200946000134501345013450134500
632202502200945000134501345013450134500
633202502200944000134501345013450134500
634202502200943000134501345013450134500
635202502200942000134501345013450134500
636202502200941000134501345013450134500
637202502200940000134501345013450134500
638202502200939000134501345013450134500
639202502200938000134501345013450134500
640202502200937000134501345013450134500
641202502200936000134501345013450134500
642202502200935000134501345013450134500
643202502200934000134501345013450134500
644202502200933000134501345013450134500
645202502200932000134501345013450134500
646202502200931000134501345013450134500
647202502200930000134501345013450134500
648202502200929000134501345013450134500
649202502200928000134501345013450134500
650202502200927000134501345013450134500
651202502200926000134501345013450134500
652202502200925000134501345013450134500
653202502200924000134501345013450134500
654202502200923000134501345013450134500
655202502200922000134501345013450134500
656202502200921000134501345013450134500
657202502200920000134501345013450134500
658202502200919000134501345013450134500
659202502200918000134501345013450134500
660202502200917000134501345013450134500
661202502200916000134501345013450134500
662202502200915000134501345013450134500
663202502200914000134501345013450134500
664202502200913000134501345013450134500
665202502200912000134501345013450134500
666202502200911000134501345013450134500
667202502200910000134501345013450134500
668202502200909000134501345013450134500
669202502200908000134501345013450134500
670202502200907000134501345013450134500
671202502200906000134501345013450134500
672202502200905000134501345013450134500
673202502200904000134501345013450134500
674202502200903000134501345013450134500
675202502200902000134501345013450134500
676202502200901000134501345013450134500
677202502200900000134501345013450134500