Files
KissMeData/102280/min/candle-20250321.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202503212015000134501345013450134500
3202503212014000134501345013450134500
4202503212013000134501345013450134500
5202503212012000134501345013450134500
6202503212011000134501345013450134500
7202503212010000134501345013450134500
8202503212009000134501345013450134500
9202503212008000134501345013450134500
10202503212007000134501345013450134500
11202503212006000134501345013450134500
12202503212005000134501345013450134500
13202503212004000134501345013450134500
14202503212003000134501345013450134500
15202503212002000134501345013450134500
16202503212001000134501345013450134500
17202503212000000134501345013450134500
18202503211959000134501345013450134500
19202503211958000134501345013450134500
20202503211957000134501345013450134500
21202503211956000134501345013450134500
22202503211955000134501345013450134500
23202503211954000134501345013450134500
24202503211953000134501345013450134500
25202503211952000134501345013450134500
26202503211951000134501345013450134500
27202503211950000134501345013450134500
28202503211949000134501345013450134500
29202503211948000134501345013450134500
30202503211947000134501345013450134500
31202503211946000134501345013450134500
32202503211945000134501345013450134500
33202503211944000134501345013450134500
34202503211943000134501345013450134500
35202503211942000134501345013450134500
36202503211941000134501345013450134500
37202503211940000134501345013450134500
38202503211939000134501345013450134500
39202503211938000134501345013450134500
40202503211937000134501345013450134500
41202503211936000134501345013450134500
42202503211935000134501345013450134500
43202503211934000134501345013450134500
44202503211933000134501345013450134500
45202503211932000134501345013450134500
46202503211931000134501345013450134500
47202503211930000134501345013450134500
48202503211929000134501345013450134500
49202503211928000134501345013450134500
50202503211927000134501345013450134500
51202503211926000134501345013450134500
52202503211925000134501345013450134500
53202503211924000134501345013450134500
54202503211923000134501345013450134500
55202503211922000134501345013450134500
56202503211921000134501345013450134500
57202503211920000134501345013450134500
58202503211919000134501345013450134500
59202503211918000134501345013450134500
60202503211917000134501345013450134500
61202503211916000134501345013450134500
62202503211915000134501345013450134500
63202503211914000134501345013450134500
64202503211913000134501345013450134500
65202503211912000134501345013450134500
66202503211911000134501345013450134500
67202503211910000134501345013450134500
68202503211909000134501345013450134500
69202503211908000134501345013450134500
70202503211907000134501345013450134500
71202503211906000134501345013450134500
72202503211905000134501345013450134500
73202503211904000134501345013450134500
74202503211903000134501345013450134500
75202503211902000134501345013450134500
76202503211901000134501345013450134500
77202503211900000134501345013450134500
78202503211859000134501345013450134500
79202503211858000134501345013450134500
80202503211857000134501345013450134500
81202503211856000134501345013450134500
82202503211855000134501345013450134500
83202503211854000134501345013450134500
84202503211853000134501345013450134500
85202503211852000134501345013450134500
86202503211851000134501345013450134500
87202503211850000134501345013450134500
88202503211849000134501345013450134500
89202503211848000134501345013450134500
90202503211847000134501345013450134500
91202503211846000134501345013450134500
92202503211845000134501345013450134500
93202503211844000134501345013450134500
94202503211843000134501345013450134500
95202503211842000134501345013450134500
96202503211841000134501345013450134500
97202503211840000134501345013450134500
98202503211839000134501345013450134500
99202503211838000134501345013450134500
100202503211837000134501345013450134500
101202503211836000134501345013450134500
102202503211835000134501345013450134500
103202503211834000134501345013450134500
104202503211833000134501345013450134500
105202503211832000134501345013450134500
106202503211831000134501345013450134500
107202503211830000134501345013450134500
108202503211829000134501345013450134500
109202503211828000134501345013450134500
110202503211827000134501345013450134500
111202503211826000134501345013450134500
112202503211825000134501345013450134500
113202503211824000134501345013450134500
114202503211823000134501345013450134500
115202503211822000134501345013450134500
116202503211821000134501345013450134500
117202503211820000134501345013450134500
118202503211819000134501345013450134500
119202503211818000134501345013450134500
120202503211817000134501345013450134500
121202503211816000134501345013450134500
122202503211815000134501345013450134500
123202503211814000134501345013450134500
124202503211813000134501345013450134500
125202503211812000134501345013450134500
126202503211811000134501345013450134500
127202503211810000134501345013450134500
128202503211809000134501345013450134500
129202503211808000134501345013450134500
130202503211807000134501345013450134500
131202503211806000134501345013450134500
132202503211805000134501345013450134500
133202503211804000134501345013450134500
134202503211803000134501345013450134500
135202503211802000134501345013450134500
136202503211801000134501345013450134500
137202503211800000134501345013450134500
138202503211759000134501345013450134500
139202503211758000134501345013450134500
140202503211757000134501345013450134500
141202503211756000134501345013450134500
142202503211755000134501345013450134500
143202503211754000134501345013450134500
144202503211753000134501345013450134500
145202503211752000134501345013450134500
146202503211751000134501345013450134500
147202503211750000134501345013450134500
148202503211749000134501345013450134500
149202503211748000134501345013450134500
150202503211747000134501345013450134500
151202503211746000134501345013450134500
152202503211745000134501345013450134500
153202503211744000134501345013450134500
154202503211743000134501345013450134500
155202503211742000134501345013450134500
156202503211741000134501345013450134500
157202503211740000134501345013450134500
158202503211739000134501345013450134500
159202503211738000134501345013450134500
160202503211737000134501345013450134500
161202503211736000134501345013450134500
162202503211735000134501345013450134500
163202503211734000134501345013450134500
164202503211733000134501345013450134500
165202503211732000134501345013450134500
166202503211731000134501345013450134500
167202503211730000134501345013450134500
168202503211729000134501345013450134500
169202503211728000134501345013450134500
170202503211727000134501345013450134500
171202503211726000134501345013450134500
172202503211725000134501345013450134500
173202503211724000134501345013450134500
174202503211723000134501345013450134500
175202503211722000134501345013450134500
176202503211721000134501345013450134500
177202503211720000134501345013450134500
178202503211719000134501345013450134500
179202503211718000134501345013450134500
180202503211717000134501345013450134500
181202503211716000134501345013450134500
182202503211715000134501345013450134500
183202503211714000134501345013450134500
184202503211713000134501345013450134500
185202503211712000134501345013450134500
186202503211711000134501345013450134500
187202503211710000134501345013450134500
188202503211709000134501345013450134500
189202503211708000134501345013450134500
190202503211707000134501345013450134500
191202503211706000134501345013450134500
192202503211705000134501345013450134500
193202503211704000134501345013450134500
194202503211703000134501345013450134500
195202503211702000134501345013450134500
196202503211701000134501345013450134500
197202503211700000134501345013450134500
198202503211659000134501345013450134500
199202503211658000134501345013450134500
200202503211657000134501345013450134500
201202503211656000134501345013450134500
202202503211655000134501345013450134500
203202503211654000134501345013450134500
204202503211653000134501345013450134500
205202503211652000134501345013450134500
206202503211651000134501345013450134500
207202503211650000134501345013450134500
208202503211649000134501345013450134500
209202503211648000134501345013450134500
210202503211647000134501345013450134500
211202503211646000134501345013450134500
212202503211645000134501345013450134500
213202503211644000134501345013450134500
214202503211643000134501345013450134500
215202503211642000134501345013450134500
216202503211641000134501345013450134500
217202503211640000134501345013450134500
218202503211639000134501345013450134500
219202503211638000134501345013450134500
220202503211637000134501345013450134500
221202503211636000134501345013450134500
222202503211635000134501345013450134500
223202503211634000134501345013450134500
224202503211633000134501345013450134500
225202503211632000134501345013450134500
226202503211631000134501345013450134500
227202503211630000134501345013450134500
228202503211629000134501345013450134500
229202503211628000134501345013450134500
230202503211627000134501345013450134500
231202503211626000134501345013450134500
232202503211625000134501345013450134500
233202503211624000134501345013450134500
234202503211623000134501345013450134500
235202503211622000134501345013450134500
236202503211621000134501345013450134500
237202503211620000134501345013450134500
238202503211619000134501345013450134500
239202503211618000134501345013450134500
240202503211617000134501345013450134500
241202503211616000134501345013450134500
242202503211615000134501345013450134500
243202503211614000134501345013450134500
244202503211613000134501345013450134500
245202503211612000134501345013450134500
246202503211611000134501345013450134500
247202503211610000134501345013450134500
248202503211609000134501345013450134500
249202503211608000134501345013450134500
250202503211607000134501345013450134500
251202503211606000134501345013450134500
252202503211605000134501345013450134500
253202503211604000134501345013450134500
254202503211603000134501345013450134500
255202503211602000134501345013450134500
256202503211601000134501345013450134500
257202503211600000134501345013450134500
258202503211559000134501345013450134500
259202503211558000134501345013450134500
260202503211557000134501345013450134500
261202503211556000134501345013450134500
262202503211555000134501345013450134500
263202503211554000134501345013450134500
264202503211553000134501345013450134500
265202503211552000134501345013450134500
266202503211551000134501345013450134500
267202503211550000134501345013450134500
268202503211549000134501345013450134500
269202503211548000134501345013450134500
270202503211547000134501345013450134500
271202503211546000134501345013450134500
272202503211545000134501345013450134500
273202503211544000134501345013450134500
274202503211543000134501345013450134500
275202503211542000134501345013450134500
276202503211541000134501345013450134500
277202503211540000134501345013450134500
278202503211539000134501345013450134500
279202503211538000134501345013450134500
280202503211537000134501345013450134500
281202503211536000134501345013450134500
282202503211535000134501345013450134500
283202503211534000134501345013450134500
284202503211533000134501345013450134500
285202503211532000134501345013450134500
286202503211531000134501345013450134500
287202503211530000134501345013450134500
288202503211529000134501345013450134500
289202503211528000134501345013450134500
290202503211527000134501345013450134500
291202503211526000134501345013450134500
292202503211525000134501345013450134500
293202503211524000134501345013450134500
294202503211523000134501345013450134500
295202503211522000134501345013450134500
296202503211521000134501345013450134500
297202503211520000134501345013450134500
298202503211519000134501345013450134500
299202503211518000134501345013450134500
300202503211517000134501345013450134500
301202503211516000134501345013450134500
302202503211515000134501345013450134500
303202503211514000134501345013450134500
304202503211513000134501345013450134500
305202503211512000134501345013450134500
306202503211511000134501345013450134500
307202503211510000134501345013450134500
308202503211509000134501345013450134500
309202503211508000134501345013450134500
310202503211507000134501345013450134500
311202503211506000134501345013450134500
312202503211505000134501345013450134500
313202503211504000134501345013450134500
314202503211503000134501345013450134500
315202503211502000134501345013450134500
316202503211501000134501345013450134500
317202503211500000134501345013450134500
318202503211459000134501345013450134500
319202503211458000134501345013450134500
320202503211457000134501345013450134500
321202503211456000134501345013450134500
322202503211455000134501345013450134500
323202503211454000134501345013450134500
324202503211453000134501345013450134500
325202503211452000134501345013450134500
326202503211451000134501345013450134500
327202503211450000134501345013450134500
328202503211449000134501345013450134500
329202503211448000134501345013450134500
330202503211447000134501345013450134500
331202503211446000134501345013450134500
332202503211445000134501345013450134500
333202503211444000134501345013450134500
334202503211443000134501345013450134500
335202503211442000134501345013450134500
336202503211441000134501345013450134500
337202503211440000134501345013450134500
338202503211439000134501345013450134500
339202503211438000134501345013450134500
340202503211437000134501345013450134500
341202503211436000134501345013450134500
342202503211435000134501345013450134500
343202503211434000134501345013450134500
344202503211433000134501345013450134500
345202503211432000134501345013450134500
346202503211431000134501345013450134500
347202503211430000134501345013450134500
348202503211429000134501345013450134500
349202503211428000134501345013450134500
350202503211427000134501345013450134500
351202503211426000134501345013450134500
352202503211425000134501345013450134500
353202503211424000134501345013450134500
354202503211423000134501345013450134500
355202503211422000134501345013450134500
356202503211421000134501345013450134500
357202503211420000134501345013450134500
358202503211419000134501345013450134500
359202503211418000134501345013450134500
360202503211417000134501345013450134500
361202503211416000134501345013450134500
362202503211415000134501345013450134500
363202503211414000134501345013450134500
364202503211413000134501345013450134500
365202503211412000134501345013450134500
366202503211411000134501345013450134500
367202503211410000134501345013450134500
368202503211409000134501345013450134500
369202503211408000134501345013450134500
370202503211407000134501345013450134500
371202503211406000134501345013450134500
372202503211405000134501345013450134500
373202503211404000134501345013450134500
374202503211403000134501345013450134500
375202503211402000134501345013450134500
376202503211401000134501345013450134500
377202503211400000134501345013450134500
378202503211359000134501345013450134500
379202503211358000134501345013450134500
380202503211357000134501345013450134500
381202503211356000134501345013450134500
382202503211355000134501345013450134500
383202503211354000134501345013450134500
384202503211353000134501345013450134500
385202503211352000134501345013450134500
386202503211351000134501345013450134500
387202503211350000134501345013450134500
388202503211349000134501345013450134500
389202503211348000134501345013450134500
390202503211347000134501345013450134500
391202503211346000134501345013450134500
392202503211345000134501345013450134500
393202503211344000134501345013450134500
394202503211343000134501345013450134500
395202503211342000134501345013450134500
396202503211341000134501345013450134500
397202503211340000134501345013450134500
398202503211339000134501345013450134500
399202503211338000134501345013450134500
400202503211337000134501345013450134500
401202503211336000134501345013450134500
402202503211335000134501345013450134500
403202503211334000134501345013450134500
404202503211333000134501345013450134500
405202503211332000134501345013450134500
406202503211331000134501345013450134500
407202503211330000134501345013450134500
408202503211329000134501345013450134500
409202503211328000134501345013450134500
410202503211327000134501345013450134500
411202503211326000134501345013450134500
412202503211325000134501345013450134500
413202503211324000134501345013450134500
414202503211323000134501345013450134500
415202503211322000134501345013450134500
416202503211321000134501345013450134500
417202503211320000134501345013450134500
418202503211319000134501345013450134500
419202503211318000134501345013450134500
420202503211317000134501345013450134500
421202503211316000134501345013450134500
422202503211315000134501345013450134500
423202503211314000134501345013450134500
424202503211313000134501345013450134500
425202503211312000134501345013450134500
426202503211311000134501345013450134500
427202503211310000134501345013450134500
428202503211309000134501345013450134500
429202503211308000134501345013450134500
430202503211307000134501345013450134500
431202503211306000134501345013450134500
432202503211305000134501345013450134500
433202503211304000134501345013450134500
434202503211303000134501345013450134500
435202503211302000134501345013450134500
436202503211301000134501345013450134500
437202503211300000134501345013450134500
438202503211259000134501345013450134500
439202503211258000134501345013450134500
440202503211257000134501345013450134500
441202503211256000134501345013450134500
442202503211255000134501345013450134500
443202503211254000134501345013450134500
444202503211253000134501345013450134500
445202503211252000134501345013450134500
446202503211251000134501345013450134500
447202503211250000134501345013450134500
448202503211249000134501345013450134500
449202503211248000134501345013450134500
450202503211247000134501345013450134500
451202503211246000134501345013450134500
452202503211245000134501345013450134500
453202503211244000134501345013450134500
454202503211243000134501345013450134500
455202503211242000134501345013450134500
456202503211241000134501345013450134500
457202503211240000134501345013450134500
458202503211239000134501345013450134500
459202503211238000134501345013450134500
460202503211237000134501345013450134500
461202503211236000134501345013450134500
462202503211235000134501345013450134500
463202503211234000134501345013450134500
464202503211233000134501345013450134500
465202503211232000134501345013450134500
466202503211231000134501345013450134500
467202503211230000134501345013450134500
468202503211229000134501345013450134500
469202503211228000134501345013450134500
470202503211227000134501345013450134500
471202503211226000134501345013450134500
472202503211225000134501345013450134500
473202503211224000134501345013450134500
474202503211223000134501345013450134500
475202503211222000134501345013450134500
476202503211221000134501345013450134500
477202503211220000134501345013450134500
478202503211219000134501345013450134500
479202503211218000134501345013450134500
480202503211217000134501345013450134500
481202503211216000134501345013450134500
482202503211215000134501345013450134500
483202503211214000134501345013450134500
484202503211213000134501345013450134500
485202503211212000134501345013450134500
486202503211211000134501345013450134500
487202503211210000134501345013450134500
488202503211209000134501345013450134500
489202503211208000134501345013450134500
490202503211207000134501345013450134500
491202503211206000134501345013450134500
492202503211205000134501345013450134500
493202503211204000134501345013450134500
494202503211203000134501345013450134500
495202503211202000134501345013450134500
496202503211201000134501345013450134500
497202503211200000134501345013450134500
498202503211159000134501345013450134500
499202503211158000134501345013450134500
500202503211157000134501345013450134500
501202503211156000134501345013450134500
502202503211155000134501345013450134500
503202503211154000134501345013450134500
504202503211153000134501345013450134500
505202503211152000134501345013450134500
506202503211151000134501345013450134500
507202503211150000134501345013450134500
508202503211149000134501345013450134500
509202503211148000134501345013450134500
510202503211147000134501345013450134500
511202503211146000134501345013450134500
512202503211145000134501345013450134500
513202503211144000134501345013450134500
514202503211143000134501345013450134500
515202503211142000134501345013450134500
516202503211141000134501345013450134500
517202503211140000134501345013450134500
518202503211139000134501345013450134500
519202503211138000134501345013450134500
520202503211137000134501345013450134500
521202503211136000134501345013450134500
522202503211135000134501345013450134500
523202503211134000134501345013450134500
524202503211133000134501345013450134500
525202503211132000134501345013450134500
526202503211131000134501345013450134500
527202503211130000134501345013450134500
528202503211129000134501345013450134500
529202503211128000134501345013450134500
530202503211127000134501345013450134500
531202503211126000134501345013450134500
532202503211125000134501345013450134500
533202503211124000134501345013450134500
534202503211123000134501345013450134500
535202503211122000134501345013450134500
536202503211121000134501345013450134500
537202503211120000134501345013450134500
538202503211119000134501345013450134500
539202503211118000134501345013450134500
540202503211117000134501345013450134500
541202503211116000134501345013450134500
542202503211115000134501345013450134500
543202503211114000134501345013450134500
544202503211113000134501345013450134500
545202503211112000134501345013450134500
546202503211111000134501345013450134500
547202503211110000134501345013450134500
548202503211109000134501345013450134500
549202503211108000134501345013450134500
550202503211107000134501345013450134500
551202503211106000134501345013450134500
552202503211105000134501345013450134500
553202503211104000134501345013450134500
554202503211103000134501345013450134500
555202503211102000134501345013450134500
556202503211101000134501345013450134500
557202503211100000134501345013450134500
558202503211059000134501345013450134500
559202503211058000134501345013450134500
560202503211057000134501345013450134500
561202503211056000134501345013450134500
562202503211055000134501345013450134500
563202503211054000134501345013450134500
564202503211053000134501345013450134500
565202503211052000134501345013450134500
566202503211051000134501345013450134500
567202503211050000134501345013450134500
568202503211049000134501345013450134500
569202503211048000134501345013450134500
570202503211047000134501345013450134500
571202503211046000134501345013450134500
572202503211045000134501345013450134500
573202503211044000134501345013450134500
574202503211043000134501345013450134500
575202503211042000134501345013450134500
576202503211041000134501345013450134500
577202503211040000134501345013450134500
578202503211039000134501345013450134500
579202503211038000134501345013450134500
580202503211037000134501345013450134500
581202503211036000134501345013450134500
582202503211035000134501345013450134500
583202503211034000134501345013450134500
584202503211033000134501345013450134500
585202503211032000134501345013450134500
586202503211031000134501345013450134500
587202503211030000134501345013450134500
588202503211029000134501345013450134500
589202503211028000134501345013450134500
590202503211027000134501345013450134500
591202503211026000134501345013450134500
592202503211025000134501345013450134500
593202503211024000134501345013450134500
594202503211023000134501345013450134500
595202503211022000134501345013450134500
596202503211021000134501345013450134500
597202503211020000134501345013450134500
598202503211019000134501345013450134500
599202503211018000134501345013450134500
600202503211017000134501345013450134500
601202503211016000134501345013450134500
602202503211015000134501345013450134500
603202503211014000134501345013450134500
604202503211013000134501345013450134500
605202503211012000134501345013450134500
606202503211011000134501345013450134500
607202503211010000134501345013450134500
608202503211009000134501345013450134500
609202503211008000134501345013450134500
610202503211007000134501345013450134500
611202503211006000134501345013450134500
612202503211005000134501345013450134500
613202503211004000134501345013450134500
614202503211003000134501345013450134500
615202503211002000134501345013450134500
616202503211001000134501345013450134500
617202503211000000134501345013450134500
618202503210959000134501345013450134500
619202503210958000134501345013450134500
620202503210957000134501345013450134500
621202503210956000134501345013450134500
622202503210955000134501345013450134500
623202503210954000134501345013450134500
624202503210953000134501345013450134500
625202503210952000134501345013450134500
626202503210951000134501345013450134500
627202503210950000134501345013450134500
628202503210949000134501345013450134500
629202503210948000134501345013450134500
630202503210947000134501345013450134500
631202503210946000134501345013450134500
632202503210945000134501345013450134500
633202503210944000134501345013450134500
634202503210943000134501345013450134500
635202503210942000134501345013450134500
636202503210941000134501345013450134500
637202503210940000134501345013450134500
638202503210939000134501345013450134500
639202503210938000134501345013450134500
640202503210937000134501345013450134500
641202503210936000134501345013450134500
642202503210935000134501345013450134500
643202503210934000134501345013450134500
644202503210933000134501345013450134500
645202503210932000134501345013450134500
646202503210931000134501345013450134500
647202503210930000134501345013450134500
648202503210929000134501345013450134500
649202503210928000134501345013450134500
650202503210927000134501345013450134500
651202503210926000134501345013450134500
652202503210925000134501345013450134500
653202503210924000134501345013450134500
654202503210923000134501345013450134500
655202503210922000134501345013450134500
656202503210921000134501345013450134500
657202503210920000134501345013450134500
658202503210919000134501345013450134500
659202503210918000134501345013450134500
660202503210917000134501345013450134500
661202503210916000134501345013450134500
662202503210915000134501345013450134500
663202503210914000134501345013450134500
664202503210913000134501345013450134500
665202503210912000134501345013450134500
666202503210911000134501345013450134500
667202503210910000134501345013450134500
668202503210909000134501345013450134500
669202503210908000134501345013450134500
670202503210907000134501345013450134500
671202503210906000134501345013450134500
672202503210905000134501345013450134500
673202503210904000134501345013450134500
674202503210903000134501345013450134500
675202503210902000134501345013450134500
676202503210901000134501345013450134500
677202503210900000134501345013450134500