Files
KissMeData/102280/min/candle-20250304.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202503042015000134501345013450134500
3202503042014000134501345013450134500
4202503042013000134501345013450134500
5202503042012000134501345013450134500
6202503042011000134501345013450134500
7202503042010000134501345013450134500
8202503042009000134501345013450134500
9202503042008000134501345013450134500
10202503042007000134501345013450134500
11202503042006000134501345013450134500
12202503042005000134501345013450134500
13202503042004000134501345013450134500
14202503042003000134501345013450134500
15202503042002000134501345013450134500
16202503042001000134501345013450134500
17202503042000000134501345013450134500
18202503041959000134501345013450134500
19202503041958000134501345013450134500
20202503041957000134501345013450134500
21202503041956000134501345013450134500
22202503041955000134501345013450134500
23202503041954000134501345013450134500
24202503041953000134501345013450134500
25202503041952000134501345013450134500
26202503041951000134501345013450134500
27202503041950000134501345013450134500
28202503041949000134501345013450134500
29202503041948000134501345013450134500
30202503041947000134501345013450134500
31202503041946000134501345013450134500
32202503041945000134501345013450134500
33202503041944000134501345013450134500
34202503041943000134501345013450134500
35202503041942000134501345013450134500
36202503041941000134501345013450134500
37202503041940000134501345013450134500
38202503041939000134501345013450134500
39202503041938000134501345013450134500
40202503041937000134501345013450134500
41202503041936000134501345013450134500
42202503041935000134501345013450134500
43202503041934000134501345013450134500
44202503041933000134501345013450134500
45202503041932000134501345013450134500
46202503041931000134501345013450134500
47202503041930000134501345013450134500
48202503041929000134501345013450134500
49202503041928000134501345013450134500
50202503041927000134501345013450134500
51202503041926000134501345013450134500
52202503041925000134501345013450134500
53202503041924000134501345013450134500
54202503041923000134501345013450134500
55202503041922000134501345013450134500
56202503041921000134501345013450134500
57202503041920000134501345013450134500
58202503041919000134501345013450134500
59202503041918000134501345013450134500
60202503041917000134501345013450134500
61202503041916000134501345013450134500
62202503041915000134501345013450134500
63202503041914000134501345013450134500
64202503041913000134501345013450134500
65202503041912000134501345013450134500
66202503041911000134501345013450134500
67202503041910000134501345013450134500
68202503041909000134501345013450134500
69202503041908000134501345013450134500
70202503041907000134501345013450134500
71202503041906000134501345013450134500
72202503041905000134501345013450134500
73202503041904000134501345013450134500
74202503041903000134501345013450134500
75202503041902000134501345013450134500
76202503041901000134501345013450134500
77202503041900000134501345013450134500
78202503041859000134501345013450134500
79202503041858000134501345013450134500
80202503041857000134501345013450134500
81202503041856000134501345013450134500
82202503041855000134501345013450134500
83202503041854000134501345013450134500
84202503041853000134501345013450134500
85202503041852000134501345013450134500
86202503041851000134501345013450134500
87202503041850000134501345013450134500
88202503041849000134501345013450134500
89202503041848000134501345013450134500
90202503041847000134501345013450134500
91202503041846000134501345013450134500
92202503041845000134501345013450134500
93202503041844000134501345013450134500
94202503041843000134501345013450134500
95202503041842000134501345013450134500
96202503041841000134501345013450134500
97202503041840000134501345013450134500
98202503041839000134501345013450134500
99202503041838000134501345013450134500
100202503041837000134501345013450134500
101202503041836000134501345013450134500
102202503041835000134501345013450134500
103202503041834000134501345013450134500
104202503041833000134501345013450134500
105202503041832000134501345013450134500
106202503041831000134501345013450134500
107202503041830000134501345013450134500
108202503041829000134501345013450134500
109202503041828000134501345013450134500
110202503041827000134501345013450134500
111202503041826000134501345013450134500
112202503041825000134501345013450134500
113202503041824000134501345013450134500
114202503041823000134501345013450134500
115202503041822000134501345013450134500
116202503041821000134501345013450134500
117202503041820000134501345013450134500
118202503041819000134501345013450134500
119202503041818000134501345013450134500
120202503041817000134501345013450134500
121202503041816000134501345013450134500
122202503041815000134501345013450134500
123202503041814000134501345013450134500
124202503041813000134501345013450134500
125202503041812000134501345013450134500
126202503041811000134501345013450134500
127202503041810000134501345013450134500
128202503041809000134501345013450134500
129202503041808000134501345013450134500
130202503041807000134501345013450134500
131202503041806000134501345013450134500
132202503041805000134501345013450134500
133202503041804000134501345013450134500
134202503041803000134501345013450134500
135202503041802000134501345013450134500
136202503041801000134501345013450134500
137202503041800000134501345013450134500
138202503041759000134501345013450134500
139202503041758000134501345013450134500
140202503041757000134501345013450134500
141202503041756000134501345013450134500
142202503041755000134501345013450134500
143202503041754000134501345013450134500
144202503041753000134501345013450134500
145202503041752000134501345013450134500
146202503041751000134501345013450134500
147202503041750000134501345013450134500
148202503041749000134501345013450134500
149202503041748000134501345013450134500
150202503041747000134501345013450134500
151202503041746000134501345013450134500
152202503041745000134501345013450134500
153202503041744000134501345013450134500
154202503041743000134501345013450134500
155202503041742000134501345013450134500
156202503041741000134501345013450134500
157202503041740000134501345013450134500
158202503041739000134501345013450134500
159202503041738000134501345013450134500
160202503041737000134501345013450134500
161202503041736000134501345013450134500
162202503041735000134501345013450134500
163202503041734000134501345013450134500
164202503041733000134501345013450134500
165202503041732000134501345013450134500
166202503041731000134501345013450134500
167202503041730000134501345013450134500
168202503041729000134501345013450134500
169202503041728000134501345013450134500
170202503041727000134501345013450134500
171202503041726000134501345013450134500
172202503041725000134501345013450134500
173202503041724000134501345013450134500
174202503041723000134501345013450134500
175202503041722000134501345013450134500
176202503041721000134501345013450134500
177202503041720000134501345013450134500
178202503041719000134501345013450134500
179202503041718000134501345013450134500
180202503041717000134501345013450134500
181202503041716000134501345013450134500
182202503041715000134501345013450134500
183202503041714000134501345013450134500
184202503041713000134501345013450134500
185202503041712000134501345013450134500
186202503041711000134501345013450134500
187202503041710000134501345013450134500
188202503041709000134501345013450134500
189202503041708000134501345013450134500
190202503041707000134501345013450134500
191202503041706000134501345013450134500
192202503041705000134501345013450134500
193202503041704000134501345013450134500
194202503041703000134501345013450134500
195202503041702000134501345013450134500
196202503041701000134501345013450134500
197202503041700000134501345013450134500
198202503041659000134501345013450134500
199202503041658000134501345013450134500
200202503041657000134501345013450134500
201202503041656000134501345013450134500
202202503041655000134501345013450134500
203202503041654000134501345013450134500
204202503041653000134501345013450134500
205202503041652000134501345013450134500
206202503041651000134501345013450134500
207202503041650000134501345013450134500
208202503041649000134501345013450134500
209202503041648000134501345013450134500
210202503041647000134501345013450134500
211202503041646000134501345013450134500
212202503041645000134501345013450134500
213202503041644000134501345013450134500
214202503041643000134501345013450134500
215202503041642000134501345013450134500
216202503041641000134501345013450134500
217202503041640000134501345013450134500
218202503041639000134501345013450134500
219202503041638000134501345013450134500
220202503041637000134501345013450134500
221202503041636000134501345013450134500
222202503041635000134501345013450134500
223202503041634000134501345013450134500
224202503041633000134501345013450134500
225202503041632000134501345013450134500
226202503041631000134501345013450134500
227202503041630000134501345013450134500
228202503041629000134501345013450134500
229202503041628000134501345013450134500
230202503041627000134501345013450134500
231202503041626000134501345013450134500
232202503041625000134501345013450134500
233202503041624000134501345013450134500
234202503041623000134501345013450134500
235202503041622000134501345013450134500
236202503041621000134501345013450134500
237202503041620000134501345013450134500
238202503041619000134501345013450134500
239202503041618000134501345013450134500
240202503041617000134501345013450134500
241202503041616000134501345013450134500
242202503041615000134501345013450134500
243202503041614000134501345013450134500
244202503041613000134501345013450134500
245202503041612000134501345013450134500
246202503041611000134501345013450134500
247202503041610000134501345013450134500
248202503041609000134501345013450134500
249202503041608000134501345013450134500
250202503041607000134501345013450134500
251202503041606000134501345013450134500
252202503041605000134501345013450134500
253202503041604000134501345013450134500
254202503041603000134501345013450134500
255202503041602000134501345013450134500
256202503041601000134501345013450134500
257202503041600000134501345013450134500
258202503041559000134501345013450134500
259202503041558000134501345013450134500
260202503041557000134501345013450134500
261202503041556000134501345013450134500
262202503041555000134501345013450134500
263202503041554000134501345013450134500
264202503041553000134501345013450134500
265202503041552000134501345013450134500
266202503041551000134501345013450134500
267202503041550000134501345013450134500
268202503041549000134501345013450134500
269202503041548000134501345013450134500
270202503041547000134501345013450134500
271202503041546000134501345013450134500
272202503041545000134501345013450134500
273202503041544000134501345013450134500
274202503041543000134501345013450134500
275202503041542000134501345013450134500
276202503041541000134501345013450134500
277202503041540000134501345013450134500
278202503041539000134501345013450134500
279202503041538000134501345013450134500
280202503041537000134501345013450134500
281202503041536000134501345013450134500
282202503041535000134501345013450134500
283202503041534000134501345013450134500
284202503041533000134501345013450134500
285202503041532000134501345013450134500
286202503041531000134501345013450134500
287202503041530000134501345013450134500
288202503041529000134501345013450134500
289202503041528000134501345013450134500
290202503041527000134501345013450134500
291202503041526000134501345013450134500
292202503041525000134501345013450134500
293202503041524000134501345013450134500
294202503041523000134501345013450134500
295202503041522000134501345013450134500
296202503041521000134501345013450134500
297202503041520000134501345013450134500
298202503041519000134501345013450134500
299202503041518000134501345013450134500
300202503041517000134501345013450134500
301202503041516000134501345013450134500
302202503041515000134501345013450134500
303202503041514000134501345013450134500
304202503041513000134501345013450134500
305202503041512000134501345013450134500
306202503041511000134501345013450134500
307202503041510000134501345013450134500
308202503041509000134501345013450134500
309202503041508000134501345013450134500
310202503041507000134501345013450134500
311202503041506000134501345013450134500
312202503041505000134501345013450134500
313202503041504000134501345013450134500
314202503041503000134501345013450134500
315202503041502000134501345013450134500
316202503041501000134501345013450134500
317202503041500000134501345013450134500
318202503041459000134501345013450134500
319202503041458000134501345013450134500
320202503041457000134501345013450134500
321202503041456000134501345013450134500
322202503041455000134501345013450134500
323202503041454000134501345013450134500
324202503041453000134501345013450134500
325202503041452000134501345013450134500
326202503041451000134501345013450134500
327202503041450000134501345013450134500
328202503041449000134501345013450134500
329202503041448000134501345013450134500
330202503041447000134501345013450134500
331202503041446000134501345013450134500
332202503041445000134501345013450134500
333202503041444000134501345013450134500
334202503041443000134501345013450134500
335202503041442000134501345013450134500
336202503041441000134501345013450134500
337202503041440000134501345013450134500
338202503041439000134501345013450134500
339202503041438000134501345013450134500
340202503041437000134501345013450134500
341202503041436000134501345013450134500
342202503041435000134501345013450134500
343202503041434000134501345013450134500
344202503041433000134501345013450134500
345202503041432000134501345013450134500
346202503041431000134501345013450134500
347202503041430000134501345013450134500
348202503041429000134501345013450134500
349202503041428000134501345013450134500
350202503041427000134501345013450134500
351202503041426000134501345013450134500
352202503041425000134501345013450134500
353202503041424000134501345013450134500
354202503041423000134501345013450134500
355202503041422000134501345013450134500
356202503041421000134501345013450134500
357202503041420000134501345013450134500
358202503041419000134501345013450134500
359202503041418000134501345013450134500
360202503041417000134501345013450134500
361202503041416000134501345013450134500
362202503041415000134501345013450134500
363202503041414000134501345013450134500
364202503041413000134501345013450134500
365202503041412000134501345013450134500
366202503041411000134501345013450134500
367202503041410000134501345013450134500
368202503041409000134501345013450134500
369202503041408000134501345013450134500
370202503041407000134501345013450134500
371202503041406000134501345013450134500
372202503041405000134501345013450134500
373202503041404000134501345013450134500
374202503041403000134501345013450134500
375202503041402000134501345013450134500
376202503041401000134501345013450134500
377202503041400000134501345013450134500
378202503041359000134501345013450134500
379202503041358000134501345013450134500
380202503041357000134501345013450134500
381202503041356000134501345013450134500
382202503041355000134501345013450134500
383202503041354000134501345013450134500
384202503041353000134501345013450134500
385202503041352000134501345013450134500
386202503041351000134501345013450134500
387202503041350000134501345013450134500
388202503041349000134501345013450134500
389202503041348000134501345013450134500
390202503041347000134501345013450134500
391202503041346000134501345013450134500
392202503041345000134501345013450134500
393202503041344000134501345013450134500
394202503041343000134501345013450134500
395202503041342000134501345013450134500
396202503041341000134501345013450134500
397202503041340000134501345013450134500
398202503041339000134501345013450134500
399202503041338000134501345013450134500
400202503041337000134501345013450134500
401202503041336000134501345013450134500
402202503041335000134501345013450134500
403202503041334000134501345013450134500
404202503041333000134501345013450134500
405202503041332000134501345013450134500
406202503041331000134501345013450134500
407202503041330000134501345013450134500
408202503041329000134501345013450134500
409202503041328000134501345013450134500
410202503041327000134501345013450134500
411202503041326000134501345013450134500
412202503041325000134501345013450134500
413202503041324000134501345013450134500
414202503041323000134501345013450134500
415202503041322000134501345013450134500
416202503041321000134501345013450134500
417202503041320000134501345013450134500
418202503041319000134501345013450134500
419202503041318000134501345013450134500
420202503041317000134501345013450134500
421202503041316000134501345013450134500
422202503041315000134501345013450134500
423202503041314000134501345013450134500
424202503041313000134501345013450134500
425202503041312000134501345013450134500
426202503041311000134501345013450134500
427202503041310000134501345013450134500
428202503041309000134501345013450134500
429202503041308000134501345013450134500
430202503041307000134501345013450134500
431202503041306000134501345013450134500
432202503041305000134501345013450134500
433202503041304000134501345013450134500
434202503041303000134501345013450134500
435202503041302000134501345013450134500
436202503041301000134501345013450134500
437202503041300000134501345013450134500
438202503041259000134501345013450134500
439202503041258000134501345013450134500
440202503041257000134501345013450134500
441202503041256000134501345013450134500
442202503041255000134501345013450134500
443202503041254000134501345013450134500
444202503041253000134501345013450134500
445202503041252000134501345013450134500
446202503041251000134501345013450134500
447202503041250000134501345013450134500
448202503041249000134501345013450134500
449202503041248000134501345013450134500
450202503041247000134501345013450134500
451202503041246000134501345013450134500
452202503041245000134501345013450134500
453202503041244000134501345013450134500
454202503041243000134501345013450134500
455202503041242000134501345013450134500
456202503041241000134501345013450134500
457202503041240000134501345013450134500
458202503041239000134501345013450134500
459202503041238000134501345013450134500
460202503041237000134501345013450134500
461202503041236000134501345013450134500
462202503041235000134501345013450134500
463202503041234000134501345013450134500
464202503041233000134501345013450134500
465202503041232000134501345013450134500
466202503041231000134501345013450134500
467202503041230000134501345013450134500
468202503041229000134501345013450134500
469202503041228000134501345013450134500
470202503041227000134501345013450134500
471202503041226000134501345013450134500
472202503041225000134501345013450134500
473202503041224000134501345013450134500
474202503041223000134501345013450134500
475202503041222000134501345013450134500
476202503041221000134501345013450134500
477202503041220000134501345013450134500
478202503041219000134501345013450134500
479202503041218000134501345013450134500
480202503041217000134501345013450134500
481202503041216000134501345013450134500
482202503041215000134501345013450134500
483202503041214000134501345013450134500
484202503041213000134501345013450134500
485202503041212000134501345013450134500
486202503041211000134501345013450134500
487202503041210000134501345013450134500
488202503041209000134501345013450134500
489202503041208000134501345013450134500
490202503041207000134501345013450134500
491202503041206000134501345013450134500
492202503041205000134501345013450134500
493202503041204000134501345013450134500
494202503041203000134501345013450134500
495202503041202000134501345013450134500
496202503041201000134501345013450134500
497202503041200000134501345013450134500
498202503041159000134501345013450134500
499202503041158000134501345013450134500
500202503041157000134501345013450134500
501202503041156000134501345013450134500
502202503041155000134501345013450134500
503202503041154000134501345013450134500
504202503041153000134501345013450134500
505202503041152000134501345013450134500
506202503041151000134501345013450134500
507202503041150000134501345013450134500
508202503041149000134501345013450134500
509202503041148000134501345013450134500
510202503041147000134501345013450134500
511202503041146000134501345013450134500
512202503041145000134501345013450134500
513202503041144000134501345013450134500
514202503041143000134501345013450134500
515202503041142000134501345013450134500
516202503041141000134501345013450134500
517202503041140000134501345013450134500
518202503041139000134501345013450134500
519202503041138000134501345013450134500
520202503041137000134501345013450134500
521202503041136000134501345013450134500
522202503041135000134501345013450134500
523202503041134000134501345013450134500
524202503041133000134501345013450134500
525202503041132000134501345013450134500
526202503041131000134501345013450134500
527202503041130000134501345013450134500
528202503041129000134501345013450134500
529202503041128000134501345013450134500
530202503041127000134501345013450134500
531202503041126000134501345013450134500
532202503041125000134501345013450134500
533202503041124000134501345013450134500
534202503041123000134501345013450134500
535202503041122000134501345013450134500
536202503041121000134501345013450134500
537202503041120000134501345013450134500
538202503041119000134501345013450134500
539202503041118000134501345013450134500
540202503041117000134501345013450134500
541202503041116000134501345013450134500
542202503041115000134501345013450134500
543202503041114000134501345013450134500
544202503041113000134501345013450134500
545202503041112000134501345013450134500
546202503041111000134501345013450134500
547202503041110000134501345013450134500
548202503041109000134501345013450134500
549202503041108000134501345013450134500
550202503041107000134501345013450134500
551202503041106000134501345013450134500
552202503041105000134501345013450134500
553202503041104000134501345013450134500
554202503041103000134501345013450134500
555202503041102000134501345013450134500
556202503041101000134501345013450134500
557202503041100000134501345013450134500
558202503041059000134501345013450134500
559202503041058000134501345013450134500
560202503041057000134501345013450134500
561202503041056000134501345013450134500
562202503041055000134501345013450134500
563202503041054000134501345013450134500
564202503041053000134501345013450134500
565202503041052000134501345013450134500
566202503041051000134501345013450134500
567202503041050000134501345013450134500
568202503041049000134501345013450134500
569202503041048000134501345013450134500
570202503041047000134501345013450134500
571202503041046000134501345013450134500
572202503041045000134501345013450134500
573202503041044000134501345013450134500
574202503041043000134501345013450134500
575202503041042000134501345013450134500
576202503041041000134501345013450134500
577202503041040000134501345013450134500
578202503041039000134501345013450134500
579202503041038000134501345013450134500
580202503041037000134501345013450134500
581202503041036000134501345013450134500
582202503041035000134501345013450134500
583202503041034000134501345013450134500
584202503041033000134501345013450134500
585202503041032000134501345013450134500
586202503041031000134501345013450134500
587202503041030000134501345013450134500
588202503041029000134501345013450134500
589202503041028000134501345013450134500
590202503041027000134501345013450134500
591202503041026000134501345013450134500
592202503041025000134501345013450134500
593202503041024000134501345013450134500
594202503041023000134501345013450134500
595202503041022000134501345013450134500
596202503041021000134501345013450134500
597202503041020000134501345013450134500
598202503041019000134501345013450134500
599202503041018000134501345013450134500
600202503041017000134501345013450134500
601202503041016000134501345013450134500
602202503041015000134501345013450134500
603202503041014000134501345013450134500
604202503041013000134501345013450134500
605202503041012000134501345013450134500
606202503041011000134501345013450134500
607202503041010000134501345013450134500
608202503041009000134501345013450134500
609202503041008000134501345013450134500
610202503041007000134501345013450134500
611202503041006000134501345013450134500
612202503041005000134501345013450134500
613202503041004000134501345013450134500
614202503041003000134501345013450134500
615202503041002000134501345013450134500
616202503041001000134501345013450134500
617202503041000000134501345013450134500
618202503040959000134501345013450134500
619202503040958000134501345013450134500
620202503040957000134501345013450134500
621202503040956000134501345013450134500
622202503040955000134501345013450134500
623202503040954000134501345013450134500
624202503040953000134501345013450134500
625202503040952000134501345013450134500
626202503040951000134501345013450134500
627202503040950000134501345013450134500
628202503040949000134501345013450134500
629202503040948000134501345013450134500
630202503040947000134501345013450134500
631202503040946000134501345013450134500
632202503040945000134501345013450134500
633202503040944000134501345013450134500
634202503040943000134501345013450134500
635202503040942000134501345013450134500
636202503040941000134501345013450134500
637202503040940000134501345013450134500
638202503040939000134501345013450134500
639202503040938000134501345013450134500
640202503040937000134501345013450134500
641202503040936000134501345013450134500
642202503040935000134501345013450134500
643202503040934000134501345013450134500
644202503040933000134501345013450134500
645202503040932000134501345013450134500
646202503040931000134501345013450134500
647202503040930000134501345013450134500
648202503040929000134501345013450134500
649202503040928000134501345013450134500
650202503040927000134501345013450134500
651202503040926000134501345013450134500
652202503040925000134501345013450134500
653202503040924000134501345013450134500
654202503040923000134501345013450134500
655202503040922000134501345013450134500
656202503040921000134501345013450134500
657202503040920000134501345013450134500
658202503040919000134501345013450134500
659202503040918000134501345013450134500
660202503040917000134501345013450134500
661202503040916000134501345013450134500
662202503040915000134501345013450134500
663202503040914000134501345013450134500
664202503040913000134501345013450134500
665202503040912000134501345013450134500
666202503040911000134501345013450134500
667202503040910000134501345013450134500
668202503040909000134501345013450134500
669202503040908000134501345013450134500
670202503040907000134501345013450134500
671202503040906000134501345013450134500
672202503040905000134501345013450134500
673202503040904000134501345013450134500
674202503040903000134501345013450134500
675202503040902000134501345013450134500
676202503040901000134501345013450134500
677202503040900000134501345013450134500