Files
KissMeData/102280/min/candle-20250228.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202502282014000134501345013450134500
3202502282013000134501345013450134500
4202502282012000134501345013450134500
5202502282011000134501345013450134500
6202502282010000134501345013450134500
7202502282009000134501345013450134500
8202502282008000134501345013450134500
9202502282007000134501345013450134500
10202502282006000134501345013450134500
11202502282005000134501345013450134500
12202502282004000134501345013450134500
13202502282003000134501345013450134500
14202502282002000134501345013450134500
15202502282001000134501345013450134500
16202502282000000134501345013450134500
17202502281959000134501345013450134500
18202502281958000134501345013450134500
19202502281957000134501345013450134500
20202502281956000134501345013450134500
21202502281955000134501345013450134500
22202502281954000134501345013450134500
23202502281953000134501345013450134500
24202502281952000134501345013450134500
25202502281951000134501345013450134500
26202502281950000134501345013450134500
27202502281949000134501345013450134500
28202502281948000134501345013450134500
29202502281947000134501345013450134500
30202502281946000134501345013450134500
31202502281945000134501345013450134500
32202502281944000134501345013450134500
33202502281943000134501345013450134500
34202502281942000134501345013450134500
35202502281941000134501345013450134500
36202502281940000134501345013450134500
37202502281939000134501345013450134500
38202502281938000134501345013450134500
39202502281937000134501345013450134500
40202502281936000134501345013450134500
41202502281935000134501345013450134500
42202502281934000134501345013450134500
43202502281933000134501345013450134500
44202502281932000134501345013450134500
45202502281931000134501345013450134500
46202502281930000134501345013450134500
47202502281929000134501345013450134500
48202502281928000134501345013450134500
49202502281927000134501345013450134500
50202502281926000134501345013450134500
51202502281925000134501345013450134500
52202502281924000134501345013450134500
53202502281923000134501345013450134500
54202502281922000134501345013450134500
55202502281921000134501345013450134500
56202502281920000134501345013450134500
57202502281919000134501345013450134500
58202502281918000134501345013450134500
59202502281917000134501345013450134500
60202502281916000134501345013450134500
61202502281915000134501345013450134500
62202502281914000134501345013450134500
63202502281913000134501345013450134500
64202502281912000134501345013450134500
65202502281911000134501345013450134500
66202502281910000134501345013450134500
67202502281909000134501345013450134500
68202502281908000134501345013450134500
69202502281907000134501345013450134500
70202502281906000134501345013450134500
71202502281905000134501345013450134500
72202502281904000134501345013450134500
73202502281903000134501345013450134500
74202502281902000134501345013450134500
75202502281901000134501345013450134500
76202502281900000134501345013450134500
77202502281859000134501345013450134500
78202502281858000134501345013450134500
79202502281857000134501345013450134500
80202502281856000134501345013450134500
81202502281855000134501345013450134500
82202502281854000134501345013450134500
83202502281853000134501345013450134500
84202502281852000134501345013450134500
85202502281851000134501345013450134500
86202502281850000134501345013450134500
87202502281849000134501345013450134500
88202502281848000134501345013450134500
89202502281847000134501345013450134500
90202502281846000134501345013450134500
91202502281845000134501345013450134500
92202502281844000134501345013450134500
93202502281843000134501345013450134500
94202502281842000134501345013450134500
95202502281841000134501345013450134500
96202502281840000134501345013450134500
97202502281839000134501345013450134500
98202502281838000134501345013450134500
99202502281837000134501345013450134500
100202502281836000134501345013450134500
101202502281835000134501345013450134500
102202502281834000134501345013450134500
103202502281833000134501345013450134500
104202502281832000134501345013450134500
105202502281831000134501345013450134500
106202502281830000134501345013450134500
107202502281829000134501345013450134500
108202502281828000134501345013450134500
109202502281827000134501345013450134500
110202502281826000134501345013450134500
111202502281825000134501345013450134500
112202502281824000134501345013450134500
113202502281823000134501345013450134500
114202502281822000134501345013450134500
115202502281821000134501345013450134500
116202502281820000134501345013450134500
117202502281819000134501345013450134500
118202502281818000134501345013450134500
119202502281817000134501345013450134500
120202502281816000134501345013450134500
121202502281815000134501345013450134500
122202502281814000134501345013450134500
123202502281813000134501345013450134500
124202502281812000134501345013450134500
125202502281811000134501345013450134500
126202502281810000134501345013450134500
127202502281809000134501345013450134500
128202502281808000134501345013450134500
129202502281807000134501345013450134500
130202502281806000134501345013450134500
131202502281805000134501345013450134500
132202502281804000134501345013450134500
133202502281803000134501345013450134500
134202502281802000134501345013450134500
135202502281801000134501345013450134500
136202502281800000134501345013450134500
137202502281759000134501345013450134500
138202502281758000134501345013450134500
139202502281757000134501345013450134500
140202502281756000134501345013450134500
141202502281755000134501345013450134500
142202502281754000134501345013450134500
143202502281753000134501345013450134500
144202502281752000134501345013450134500
145202502281751000134501345013450134500
146202502281750000134501345013450134500
147202502281749000134501345013450134500
148202502281748000134501345013450134500
149202502281747000134501345013450134500
150202502281746000134501345013450134500
151202502281745000134501345013450134500
152202502281744000134501345013450134500
153202502281743000134501345013450134500
154202502281742000134501345013450134500
155202502281741000134501345013450134500
156202502281740000134501345013450134500
157202502281739000134501345013450134500
158202502281738000134501345013450134500
159202502281737000134501345013450134500
160202502281736000134501345013450134500
161202502281735000134501345013450134500
162202502281734000134501345013450134500
163202502281733000134501345013450134500
164202502281732000134501345013450134500
165202502281731000134501345013450134500
166202502281730000134501345013450134500
167202502281729000134501345013450134500
168202502281728000134501345013450134500
169202502281727000134501345013450134500
170202502281726000134501345013450134500
171202502281725000134501345013450134500
172202502281724000134501345013450134500
173202502281723000134501345013450134500
174202502281722000134501345013450134500
175202502281721000134501345013450134500
176202502281720000134501345013450134500
177202502281719000134501345013450134500
178202502281718000134501345013450134500
179202502281717000134501345013450134500
180202502281716000134501345013450134500
181202502281715000134501345013450134500
182202502281714000134501345013450134500
183202502281713000134501345013450134500
184202502281712000134501345013450134500
185202502281711000134501345013450134500
186202502281710000134501345013450134500
187202502281709000134501345013450134500
188202502281708000134501345013450134500
189202502281707000134501345013450134500
190202502281706000134501345013450134500
191202502281705000134501345013450134500
192202502281704000134501345013450134500
193202502281703000134501345013450134500
194202502281702000134501345013450134500
195202502281701000134501345013450134500
196202502281700000134501345013450134500
197202502281659000134501345013450134500
198202502281658000134501345013450134500
199202502281657000134501345013450134500
200202502281656000134501345013450134500
201202502281655000134501345013450134500
202202502281654000134501345013450134500
203202502281653000134501345013450134500
204202502281652000134501345013450134500
205202502281651000134501345013450134500
206202502281650000134501345013450134500
207202502281649000134501345013450134500
208202502281648000134501345013450134500
209202502281647000134501345013450134500
210202502281646000134501345013450134500
211202502281645000134501345013450134500
212202502281644000134501345013450134500
213202502281643000134501345013450134500
214202502281642000134501345013450134500
215202502281641000134501345013450134500
216202502281640000134501345013450134500
217202502281639000134501345013450134500
218202502281638000134501345013450134500
219202502281637000134501345013450134500
220202502281636000134501345013450134500
221202502281635000134501345013450134500
222202502281634000134501345013450134500
223202502281633000134501345013450134500
224202502281632000134501345013450134500
225202502281631000134501345013450134500
226202502281630000134501345013450134500
227202502281629000134501345013450134500
228202502281628000134501345013450134500
229202502281627000134501345013450134500
230202502281626000134501345013450134500
231202502281625000134501345013450134500
232202502281624000134501345013450134500
233202502281623000134501345013450134500
234202502281622000134501345013450134500
235202502281621000134501345013450134500
236202502281620000134501345013450134500
237202502281619000134501345013450134500
238202502281618000134501345013450134500
239202502281617000134501345013450134500
240202502281616000134501345013450134500
241202502281615000134501345013450134500
242202502281614000134501345013450134500
243202502281613000134501345013450134500
244202502281612000134501345013450134500
245202502281611000134501345013450134500
246202502281610000134501345013450134500
247202502281609000134501345013450134500
248202502281608000134501345013450134500
249202502281607000134501345013450134500
250202502281606000134501345013450134500
251202502281605000134501345013450134500
252202502281604000134501345013450134500
253202502281603000134501345013450134500
254202502281602000134501345013450134500
255202502281601000134501345013450134500
256202502281600000134501345013450134500
257202502281559000134501345013450134500
258202502281558000134501345013450134500
259202502281557000134501345013450134500
260202502281556000134501345013450134500
261202502281555000134501345013450134500
262202502281554000134501345013450134500
263202502281553000134501345013450134500
264202502281552000134501345013450134500
265202502281551000134501345013450134500
266202502281550000134501345013450134500
267202502281549000134501345013450134500
268202502281548000134501345013450134500
269202502281547000134501345013450134500
270202502281546000134501345013450134500
271202502281545000134501345013450134500
272202502281544000134501345013450134500
273202502281543000134501345013450134500
274202502281542000134501345013450134500
275202502281541000134501345013450134500
276202502281540000134501345013450134500
277202502281539000134501345013450134500
278202502281538000134501345013450134500
279202502281537000134501345013450134500
280202502281536000134501345013450134500
281202502281535000134501345013450134500
282202502281534000134501345013450134500
283202502281533000134501345013450134500
284202502281532000134501345013450134500
285202502281531000134501345013450134500
286202502281530000134501345013450134500
287202502281529000134501345013450134500
288202502281528000134501345013450134500
289202502281527000134501345013450134500
290202502281526000134501345013450134500
291202502281525000134501345013450134500
292202502281524000134501345013450134500
293202502281523000134501345013450134500
294202502281522000134501345013450134500
295202502281521000134501345013450134500
296202502281520000134501345013450134500
297202502281519000134501345013450134500
298202502281518000134501345013450134500
299202502281517000134501345013450134500
300202502281516000134501345013450134500
301202502281515000134501345013450134500
302202502281514000134501345013450134500
303202502281513000134501345013450134500
304202502281512000134501345013450134500
305202502281511000134501345013450134500
306202502281510000134501345013450134500
307202502281509000134501345013450134500
308202502281508000134501345013450134500
309202502281507000134501345013450134500
310202502281506000134501345013450134500
311202502281505000134501345013450134500
312202502281504000134501345013450134500
313202502281503000134501345013450134500
314202502281502000134501345013450134500
315202502281501000134501345013450134500
316202502281500000134501345013450134500
317202502281459000134501345013450134500
318202502281458000134501345013450134500
319202502281457000134501345013450134500
320202502281456000134501345013450134500
321202502281455000134501345013450134500
322202502281454000134501345013450134500
323202502281453000134501345013450134500
324202502281452000134501345013450134500
325202502281451000134501345013450134500
326202502281450000134501345013450134500
327202502281449000134501345013450134500
328202502281448000134501345013450134500
329202502281447000134501345013450134500
330202502281446000134501345013450134500
331202502281445000134501345013450134500
332202502281444000134501345013450134500
333202502281443000134501345013450134500
334202502281442000134501345013450134500
335202502281441000134501345013450134500
336202502281440000134501345013450134500
337202502281439000134501345013450134500
338202502281438000134501345013450134500
339202502281437000134501345013450134500
340202502281436000134501345013450134500
341202502281435000134501345013450134500
342202502281434000134501345013450134500
343202502281433000134501345013450134500
344202502281432000134501345013450134500
345202502281431000134501345013450134500
346202502281430000134501345013450134500
347202502281429000134501345013450134500
348202502281428000134501345013450134500
349202502281427000134501345013450134500
350202502281426000134501345013450134500
351202502281425000134501345013450134500
352202502281424000134501345013450134500
353202502281423000134501345013450134500
354202502281422000134501345013450134500
355202502281421000134501345013450134500
356202502281420000134501345013450134500
357202502281419000134501345013450134500
358202502281418000134501345013450134500
359202502281417000134501345013450134500
360202502281416000134501345013450134500
361202502281415000134501345013450134500
362202502281414000134501345013450134500
363202502281413000134501345013450134500
364202502281412000134501345013450134500
365202502281411000134501345013450134500
366202502281410000134501345013450134500
367202502281409000134501345013450134500
368202502281408000134501345013450134500
369202502281407000134501345013450134500
370202502281406000134501345013450134500
371202502281405000134501345013450134500
372202502281404000134501345013450134500
373202502281403000134501345013450134500
374202502281402000134501345013450134500
375202502281401000134501345013450134500
376202502281400000134501345013450134500
377202502281359000134501345013450134500
378202502281358000134501345013450134500
379202502281357000134501345013450134500
380202502281356000134501345013450134500
381202502281355000134501345013450134500
382202502281354000134501345013450134500
383202502281353000134501345013450134500
384202502281352000134501345013450134500
385202502281351000134501345013450134500
386202502281350000134501345013450134500
387202502281349000134501345013450134500
388202502281348000134501345013450134500
389202502281347000134501345013450134500
390202502281346000134501345013450134500
391202502281345000134501345013450134500
392202502281344000134501345013450134500
393202502281343000134501345013450134500
394202502281342000134501345013450134500
395202502281341000134501345013450134500
396202502281340000134501345013450134500
397202502281339000134501345013450134500
398202502281338000134501345013450134500
399202502281337000134501345013450134500
400202502281336000134501345013450134500
401202502281335000134501345013450134500
402202502281334000134501345013450134500
403202502281333000134501345013450134500
404202502281332000134501345013450134500
405202502281331000134501345013450134500
406202502281330000134501345013450134500
407202502281329000134501345013450134500
408202502281328000134501345013450134500
409202502281327000134501345013450134500
410202502281326000134501345013450134500
411202502281325000134501345013450134500
412202502281324000134501345013450134500
413202502281323000134501345013450134500
414202502281322000134501345013450134500
415202502281321000134501345013450134500
416202502281320000134501345013450134500
417202502281319000134501345013450134500
418202502281318000134501345013450134500
419202502281317000134501345013450134500
420202502281316000134501345013450134500
421202502281315000134501345013450134500
422202502281314000134501345013450134500
423202502281313000134501345013450134500
424202502281312000134501345013450134500
425202502281311000134501345013450134500
426202502281310000134501345013450134500
427202502281309000134501345013450134500
428202502281308000134501345013450134500
429202502281307000134501345013450134500
430202502281306000134501345013450134500
431202502281305000134501345013450134500
432202502281304000134501345013450134500
433202502281303000134501345013450134500
434202502281302000134501345013450134500
435202502281301000134501345013450134500
436202502281300000134501345013450134500
437202502281259000134501345013450134500
438202502281258000134501345013450134500
439202502281257000134501345013450134500
440202502281256000134501345013450134500
441202502281255000134501345013450134500
442202502281254000134501345013450134500
443202502281253000134501345013450134500
444202502281252000134501345013450134500
445202502281251000134501345013450134500
446202502281250000134501345013450134500
447202502281249000134501345013450134500
448202502281248000134501345013450134500
449202502281247000134501345013450134500
450202502281246000134501345013450134500
451202502281245000134501345013450134500
452202502281244000134501345013450134500
453202502281243000134501345013450134500
454202502281242000134501345013450134500
455202502281241000134501345013450134500
456202502281240000134501345013450134500
457202502281239000134501345013450134500
458202502281238000134501345013450134500
459202502281237000134501345013450134500
460202502281236000134501345013450134500
461202502281235000134501345013450134500
462202502281234000134501345013450134500
463202502281233000134501345013450134500
464202502281232000134501345013450134500
465202502281231000134501345013450134500
466202502281230000134501345013450134500
467202502281229000134501345013450134500
468202502281228000134501345013450134500
469202502281227000134501345013450134500
470202502281226000134501345013450134500
471202502281225000134501345013450134500
472202502281224000134501345013450134500
473202502281223000134501345013450134500
474202502281222000134501345013450134500
475202502281221000134501345013450134500
476202502281220000134501345013450134500
477202502281219000134501345013450134500
478202502281218000134501345013450134500
479202502281217000134501345013450134500
480202502281216000134501345013450134500
481202502281215000134501345013450134500
482202502281214000134501345013450134500
483202502281213000134501345013450134500
484202502281212000134501345013450134500
485202502281211000134501345013450134500
486202502281210000134501345013450134500
487202502281209000134501345013450134500
488202502281208000134501345013450134500
489202502281207000134501345013450134500
490202502281206000134501345013450134500
491202502281205000134501345013450134500
492202502281204000134501345013450134500
493202502281203000134501345013450134500
494202502281202000134501345013450134500
495202502281201000134501345013450134500
496202502281200000134501345013450134500
497202502281159000134501345013450134500
498202502281158000134501345013450134500
499202502281157000134501345013450134500
500202502281156000134501345013450134500
501202502281155000134501345013450134500
502202502281154000134501345013450134500
503202502281153000134501345013450134500
504202502281152000134501345013450134500
505202502281151000134501345013450134500
506202502281150000134501345013450134500
507202502281149000134501345013450134500
508202502281148000134501345013450134500
509202502281147000134501345013450134500
510202502281146000134501345013450134500
511202502281145000134501345013450134500
512202502281144000134501345013450134500
513202502281143000134501345013450134500
514202502281142000134501345013450134500
515202502281141000134501345013450134500
516202502281140000134501345013450134500
517202502281139000134501345013450134500
518202502281138000134501345013450134500
519202502281137000134501345013450134500
520202502281136000134501345013450134500
521202502281135000134501345013450134500
522202502281134000134501345013450134500
523202502281133000134501345013450134500
524202502281132000134501345013450134500
525202502281131000134501345013450134500
526202502281130000134501345013450134500
527202502281129000134501345013450134500
528202502281128000134501345013450134500
529202502281127000134501345013450134500
530202502281126000134501345013450134500
531202502281125000134501345013450134500
532202502281124000134501345013450134500
533202502281123000134501345013450134500
534202502281122000134501345013450134500
535202502281121000134501345013450134500
536202502281120000134501345013450134500
537202502281119000134501345013450134500
538202502281118000134501345013450134500
539202502281117000134501345013450134500
540202502281116000134501345013450134500
541202502281115000134501345013450134500
542202502281114000134501345013450134500
543202502281113000134501345013450134500
544202502281112000134501345013450134500
545202502281111000134501345013450134500
546202502281110000134501345013450134500
547202502281109000134501345013450134500
548202502281108000134501345013450134500
549202502281107000134501345013450134500
550202502281106000134501345013450134500
551202502281105000134501345013450134500
552202502281104000134501345013450134500
553202502281103000134501345013450134500
554202502281102000134501345013450134500
555202502281101000134501345013450134500
556202502281100000134501345013450134500
557202502281059000134501345013450134500
558202502281058000134501345013450134500
559202502281057000134501345013450134500
560202502281056000134501345013450134500
561202502281055000134501345013450134500
562202502281054000134501345013450134500
563202502281053000134501345013450134500
564202502281052000134501345013450134500
565202502281051000134501345013450134500
566202502281050000134501345013450134500
567202502281049000134501345013450134500
568202502281048000134501345013450134500
569202502281047000134501345013450134500
570202502281046000134501345013450134500
571202502281045000134501345013450134500
572202502281044000134501345013450134500
573202502281043000134501345013450134500
574202502281042000134501345013450134500
575202502281041000134501345013450134500
576202502281040000134501345013450134500
577202502281039000134501345013450134500
578202502281038000134501345013450134500
579202502281037000134501345013450134500
580202502281036000134501345013450134500
581202502281035000134501345013450134500
582202502281034000134501345013450134500
583202502281033000134501345013450134500
584202502281032000134501345013450134500
585202502281031000134501345013450134500
586202502281030000134501345013450134500
587202502281029000134501345013450134500
588202502281028000134501345013450134500
589202502281027000134501345013450134500
590202502281026000134501345013450134500
591202502281025000134501345013450134500
592202502281024000134501345013450134500
593202502281023000134501345013450134500
594202502281022000134501345013450134500
595202502281021000134501345013450134500
596202502281020000134501345013450134500
597202502281019000134501345013450134500
598202502281018000134501345013450134500
599202502281017000134501345013450134500
600202502281016000134501345013450134500
601202502281015000134501345013450134500
602202502281014000134501345013450134500
603202502281013000134501345013450134500
604202502281012000134501345013450134500
605202502281011000134501345013450134500
606202502281010000134501345013450134500
607202502281009000134501345013450134500
608202502281008000134501345013450134500
609202502281007000134501345013450134500
610202502281006000134501345013450134500
611202502281005000134501345013450134500
612202502281004000134501345013450134500
613202502281003000134501345013450134500
614202502281002000134501345013450134500
615202502281001000134501345013450134500
616202502281000000134501345013450134500
617202502280959000134501345013450134500
618202502280958000134501345013450134500
619202502280957000134501345013450134500
620202502280956000134501345013450134500
621202502280955000134501345013450134500
622202502280954000134501345013450134500
623202502280953000134501345013450134500
624202502280952000134501345013450134500
625202502280951000134501345013450134500
626202502280950000134501345013450134500
627202502280949000134501345013450134500
628202502280948000134501345013450134500
629202502280947000134501345013450134500
630202502280946000134501345013450134500
631202502280945000134501345013450134500
632202502280944000134501345013450134500
633202502280943000134501345013450134500
634202502280942000134501345013450134500
635202502280941000134501345013450134500
636202502280940000134501345013450134500
637202502280939000134501345013450134500
638202502280938000134501345013450134500
639202502280937000134501345013450134500
640202502280936000134501345013450134500
641202502280935000134501345013450134500
642202502280934000134501345013450134500
643202502280933000134501345013450134500
644202502280932000134501345013450134500
645202502280931000134501345013450134500
646202502280930000134501345013450134500
647202502280929000134501345013450134500
648202502280928000134501345013450134500
649202502280927000134501345013450134500
650202502280926000134501345013450134500
651202502280925000134501345013450134500
652202502280924000134501345013450134500
653202502280923000134501345013450134500
654202502280922000134501345013450134500
655202502280921000134501345013450134500
656202502280920000134501345013450134500
657202502280919000134501345013450134500
658202502280918000134501345013450134500
659202502280917000134501345013450134500
660202502280916000134501345013450134500
661202502280915000134501345013450134500
662202502280914000134501345013450134500
663202502280913000134501345013450134500
664202502280912000134501345013450134500
665202502280911000134501345013450134500
666202502280910000134501345013450134500
667202502280909000134501345013450134500
668202502280908000134501345013450134500
669202502280907000134501345013450134500
670202502280906000134501345013450134500
671202502280905000134501345013450134500
672202502280904000134501345013450134500
673202502280903000134501345013450134500
674202502280902000134501345013450134500
675202502280901000134501345013450134500
676202502280900000134501345013450134500