Files
KissMeData/217620/min/candle-20250320.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250320205000038103810381038100
320250320204900038103810381038100
420250320204800038103810381038100
520250320204700038103810381038100
620250320204600038103810381038100
720250320204500038103810381038100
820250320204400038103810381038100
920250320204300038103810381038100
1020250320204200038103810381038100
1120250320204100038103810381038100
1220250320204000038103810381038100
1320250320203900038103810381038100
1420250320203800038103810381038100
1520250320203700038103810381038100
1620250320203600038103810381038100
1720250320203500038103810381038100
1820250320203400038103810381038100
1920250320203300038103810381038100
2020250320203200038103810381038100
2120250320203100038103810381038100
2220250320203000038103810381038100
2320250320202900038103810381038100
2420250320202800038103810381038100
2520250320202700038103810381038100
2620250320202600038103810381038100
2720250320202500038103810381038100
2820250320202400038103810381038100
2920250320202300038103810381038100
3020250320202200038103810381038100
3120250320202100038103810381038100
3220250320202000038103810381038100
3320250320201900038103810381038100
3420250320201800038103810381038100
3520250320201700038103810381038100
3620250320201600038103810381038100
3720250320201500038103810381038100
3820250320201400038103810381038100
3920250320201300038103810381038100
4020250320201200038103810381038100
4120250320201100038103810381038100
4220250320201000038103810381038100
4320250320200900038103810381038100
4420250320200800038103810381038100
4520250320200700038103810381038100
4620250320200600038103810381038100
4720250320200500038103810381038100
4820250320200400038103810381038100
4920250320200300038103810381038100
5020250320200200038103810381038100
5120250320200100038103810381038100
5220250320200000038103810381038100
5320250320195900038103810381038100
5420250320195800038103810381038100
5520250320195700038103810381038100
5620250320195600038103810381038100
5720250320195500038103810381038100
5820250320195400038103810381038100
5920250320195300038103810381038100
6020250320195200038103810381038100
6120250320195100038103810381038100
6220250320195000038103810381038100
6320250320194900038103810381038100
6420250320194800038103810381038100
6520250320194700038103810381038100
6620250320194600038103810381038100
6720250320194500038103810381038100
6820250320194400038103810381038100
6920250320194300038103810381038100
7020250320194200038103810381038100
7120250320194100038103810381038100
7220250320194000038103810381038100
7320250320193900038103810381038100
7420250320193800038103810381038100
7520250320193700038103810381038100
7620250320193600038103810381038100
7720250320193500038103810381038100
7820250320193400038103810381038100
7920250320193300038103810381038100
8020250320193200038103810381038100
8120250320193100038103810381038100
8220250320193000038103810381038100
8320250320192900038103810381038100
8420250320192800038103810381038100
8520250320192700038103810381038100
8620250320192600038103810381038100
8720250320192500038103810381038100
8820250320192400038103810381038100
8920250320192300038103810381038100
9020250320192200038103810381038100
9120250320192100038103810381038100
9220250320192000038103810381038100
9320250320191900038103810381038100
9420250320191800038103810381038100
9520250320191700038103810381038100
9620250320191600038103810381038100
9720250320191500038103810381038100
9820250320191400038103810381038100
9920250320191300038103810381038100
10020250320191200038103810381038100
10120250320191100038103810381038100
10220250320191000038103810381038100
10320250320190900038103810381038100
10420250320190800038103810381038100
10520250320190700038103810381038100
10620250320190600038103810381038100
10720250320190500038103810381038100
10820250320190400038103810381038100
10920250320190300038103810381038100
11020250320190200038103810381038100
11120250320190100038103810381038100
11220250320190000038103810381038100
11320250320185900038103810381038100
11420250320185800038103810381038100
11520250320185700038103810381038100
11620250320185600038103810381038100
11720250320185500038103810381038100
11820250320185400038103810381038100
11920250320185300038103810381038100
12020250320185200038103810381038100
12120250320185100038103810381038100
12220250320185000038103810381038100
12320250320184900038103810381038100
12420250320184800038103810381038100
12520250320184700038103810381038100
12620250320184600038103810381038100
12720250320184500038103810381038100
12820250320184400038103810381038100
12920250320184300038103810381038100
13020250320184200038103810381038100
13120250320184100038103810381038100
13220250320184000038103810381038100
13320250320183900038103810381038100
13420250320183800038103810381038100
13520250320183700038103810381038100
13620250320183600038103810381038100
13720250320183500038103810381038100
13820250320183400038103810381038100
13920250320183300038103810381038100
14020250320183200038103810381038100
14120250320183100038103810381038100
14220250320183000038103810381038100
14320250320182900038103810381038100
14420250320182800038103810381038100
14520250320182700038103810381038100
14620250320182600038103810381038100
14720250320182500038103810381038100
14820250320182400038103810381038100
14920250320182300038103810381038100
15020250320182200038103810381038100
15120250320182100038103810381038100
15220250320182000038103810381038100
15320250320181900038103810381038100
15420250320181800038103810381038100
15520250320181700038103810381038100
15620250320181600038103810381038100
15720250320181500038103810381038100
15820250320181400038103810381038100
15920250320181300038103810381038100
16020250320181200038103810381038100
16120250320181100038103810381038100
16220250320181000038103810381038100
16320250320180900038103810381038100
16420250320180800038103810381038100
16520250320180700038103810381038100
16620250320180600038103810381038100
16720250320180500038103810381038100
16820250320180400038103810381038100
16920250320180300038103810381038100
17020250320180200038103810381038100
17120250320180100038103810381038100
17220250320180000038103810381038100
17320250320175900038103810381038100
17420250320175800038103810381038100
17520250320175700038103810381038100
17620250320175600038103810381038100
17720250320175500038103810381038100
17820250320175400038103810381038100
17920250320175300038103810381038100
18020250320175200038103810381038100
18120250320175100038103810381038100
18220250320175000038103810381038100
18320250320174900038103810381038100
18420250320174800038103810381038100
18520250320174700038103810381038100
18620250320174600038103810381038100
18720250320174500038103810381038100
18820250320174400038103810381038100
18920250320174300038103810381038100
19020250320174200038103810381038100
19120250320174100038103810381038100
19220250320174000038103810381038100
19320250320173900038103810381038100
19420250320173800038103810381038100
19520250320173700038103810381038100
19620250320173600038103810381038100
19720250320173500038103810381038100
19820250320173400038103810381038100
19920250320173300038103810381038100
20020250320173200038103810381038100
20120250320173100038103810381038100
20220250320173000038103810381038100
20320250320172900038103810381038100
20420250320172800038103810381038100
20520250320172700038103810381038100
20620250320172600038103810381038100
20720250320172500038103810381038100
20820250320172400038103810381038100
20920250320172300038103810381038100
21020250320172200038103810381038100
21120250320172100038103810381038100
21220250320172000038103810381038100
21320250320171900038103810381038100
21420250320171800038103810381038100
21520250320171700038103810381038100
21620250320171600038103810381038100
21720250320171500038103810381038100
21820250320171400038103810381038100
21920250320171300038103810381038100
22020250320171200038103810381038100
22120250320171100038103810381038100
22220250320171000038103810381038100
22320250320170900038103810381038100
22420250320170800038103810381038100
22520250320170700038103810381038100
22620250320170600038103810381038100
22720250320170500038103810381038100
22820250320170400038103810381038100
22920250320170300038103810381038100
23020250320170200038103810381038100
23120250320170100038103810381038100
23220250320170000038103810381038100
23320250320165900038103810381038100
23420250320165800038103810381038100
23520250320165700038103810381038100
23620250320165600038103810381038100
23720250320165500038103810381038100
23820250320165400038103810381038100
23920250320165300038103810381038100
24020250320165200038103810381038100
24120250320165100038103810381038100
24220250320165000038103810381038100
24320250320164900038103810381038100
24420250320164800038103810381038100
24520250320164700038103810381038100
24620250320164600038103810381038100
24720250320164500038103810381038100
24820250320164400038103810381038100
24920250320164300038103810381038100
25020250320164200038103810381038100
25120250320164100038103810381038100
25220250320164000038103810381038100
25320250320163900038103810381038100
25420250320163800038103810381038100
25520250320163700038103810381038100
25620250320163600038103810381038100
25720250320163500038103810381038100
25820250320163400038103810381038100
25920250320163300038103810381038100
26020250320163200038103810381038100
26120250320163100038103810381038100
26220250320163000038103810381038100
26320250320162900038103810381038100
26420250320162800038103810381038100
26520250320162700038103810381038100
26620250320162600038103810381038100
26720250320162500038103810381038100
26820250320162400038103810381038100
26920250320162300038103810381038100
27020250320162200038103810381038100
27120250320162100038103810381038100
27220250320162000038103810381038100
27320250320161900038103810381038100
27420250320161800038103810381038100
27520250320161700038103810381038100
27620250320161600038103810381038100
27720250320161500038103810381038100
27820250320161400038103810381038100
27920250320161300038103810381038100
28020250320161200038103810381038100
28120250320161100038103810381038100
28220250320161000038103810381038100
28320250320160900038103810381038100
28420250320160800038103810381038100
28520250320160700038103810381038100
28620250320160600038103810381038100
28720250320160500038103810381038100
28820250320160400038103810381038100
28920250320160300038103810381038100
29020250320160200038103810381038100
29120250320160100038103810381038100
29220250320160000038103810381038100
29320250320155900038103810381038100
29420250320155800038103810381038100
29520250320155700038103810381038100
29620250320155600038103810381038100
29720250320155500038103810381038100
29820250320155400038103810381038100
29920250320155300038103810381038100
30020250320155200038103810381038100
30120250320155100038103810381038100
30220250320155000038103810381038100
30320250320154900038103810381038100
30420250320154800038103810381038100
30520250320154700038103810381038100
30620250320154600038103810381038100
30720250320154500038103810381038100
30820250320154400038103810381038100
30920250320154300038103810381038100
31020250320154200038103810381038100
31120250320154100038103810381038100
31220250320154000038103810381038100
31320250320153900038103810381038100
31420250320153800038103810381038100
31520250320153700038103810381038100
31620250320153600038103810381038100
31720250320153500038103810381038100
31820250320153400038103810381038100
31920250320153300038103810381038100
32020250320153200038103810381038100
32120250320153100038103810381038100
32220250320153000038103810381038100
32320250320152900038103810381038100
32420250320152800038103810381038100
32520250320152700038103810381038100
32620250320152600038103810381038100
32720250320152500038103810381038100
32820250320152400038103810381038100
32920250320152300038103810381038100
33020250320152200038103810381038100
33120250320152100038103810381038100
33220250320152000038103810381038100
33320250320151900038103810381038100
33420250320151800038103810381038100
33520250320151700038103810381038100
33620250320151600038103810381038100
33720250320151500038103810381038100
33820250320151400038103810381038100
33920250320151300038103810381038100
34020250320151200038103810381038100
34120250320151100038103810381038100
34220250320151000038103810381038100
34320250320150900038103810381038100
34420250320150800038103810381038100
34520250320150700038103810381038100
34620250320150600038103810381038100
34720250320150500038103810381038100
34820250320150400038103810381038100
34920250320150300038103810381038100
35020250320150200038103810381038100
35120250320150100038103810381038100
35220250320150000038103810381038100
35320250320145900038103810381038100
35420250320145800038103810381038100
35520250320145700038103810381038100
35620250320145600038103810381038100
35720250320145500038103810381038100
35820250320145400038103810381038100
35920250320145300038103810381038100
36020250320145200038103810381038100
36120250320145100038103810381038100
36220250320145000038103810381038100
36320250320144900038103810381038100
36420250320144800038103810381038100
36520250320144700038103810381038100
36620250320144600038103810381038100
36720250320144500038103810381038100
36820250320144400038103810381038100
36920250320144300038103810381038100
37020250320144200038103810381038100
37120250320144100038103810381038100
37220250320144000038103810381038100
37320250320143900038103810381038100
37420250320143800038103810381038100
37520250320143700038103810381038100
37620250320143600038103810381038100
37720250320143500038103810381038100
37820250320143400038103810381038100
37920250320143300038103810381038100
38020250320143200038103810381038100
38120250320143100038103810381038100
38220250320143000038103810381038100
38320250320142900038103810381038100
38420250320142800038103810381038100
38520250320142700038103810381038100
38620250320142600038103810381038100
38720250320142500038103810381038100
38820250320142400038103810381038100
38920250320142300038103810381038100
39020250320142200038103810381038100
39120250320142100038103810381038100
39220250320142000038103810381038100
39320250320141900038103810381038100
39420250320141800038103810381038100
39520250320141700038103810381038100
39620250320141600038103810381038100
39720250320141500038103810381038100
39820250320141400038103810381038100
39920250320141300038103810381038100
40020250320141200038103810381038100
40120250320141100038103810381038100
40220250320141000038103810381038100
40320250320140900038103810381038100
40420250320140800038103810381038100
40520250320140700038103810381038100
40620250320140600038103810381038100
40720250320140500038103810381038100
40820250320140400038103810381038100
40920250320140300038103810381038100
41020250320140200038103810381038100
41120250320140100038103810381038100
41220250320140000038103810381038100
41320250320135900038103810381038100
41420250320135800038103810381038100
41520250320135700038103810381038100
41620250320135600038103810381038100
41720250320135500038103810381038100
41820250320135400038103810381038100
41920250320135300038103810381038100
42020250320135200038103810381038100
42120250320135100038103810381038100
42220250320135000038103810381038100
42320250320134900038103810381038100
42420250320134800038103810381038100
42520250320134700038103810381038100
42620250320134600038103810381038100
42720250320134500038103810381038100
42820250320134400038103810381038100
42920250320134300038103810381038100
43020250320134200038103810381038100
43120250320134100038103810381038100
43220250320134000038103810381038100
43320250320133900038103810381038100
43420250320133800038103810381038100
43520250320133700038103810381038100
43620250320133600038103810381038100
43720250320133500038103810381038100
43820250320133400038103810381038100
43920250320133300038103810381038100
44020250320133200038103810381038100
44120250320133100038103810381038100
44220250320133000038103810381038100
44320250320132900038103810381038100
44420250320132800038103810381038100
44520250320132700038103810381038100
44620250320132600038103810381038100
44720250320132500038103810381038100
44820250320132400038103810381038100
44920250320132300038103810381038100
45020250320132200038103810381038100
45120250320132100038103810381038100
45220250320132000038103810381038100
45320250320131900038103810381038100
45420250320131800038103810381038100
45520250320131700038103810381038100
45620250320131600038103810381038100
45720250320131500038103810381038100
45820250320131400038103810381038100
45920250320131300038103810381038100
46020250320131200038103810381038100
46120250320131100038103810381038100
46220250320131000038103810381038100
46320250320130900038103810381038100
46420250320130800038103810381038100
46520250320130700038103810381038100
46620250320130600038103810381038100
46720250320130500038103810381038100
46820250320130400038103810381038100
46920250320130300038103810381038100
47020250320130200038103810381038100
47120250320130100038103810381038100
47220250320130000038103810381038100
47320250320125900038103810381038100
47420250320125800038103810381038100
47520250320125700038103810381038100
47620250320125600038103810381038100
47720250320125500038103810381038100
47820250320125400038103810381038100
47920250320125300038103810381038100
48020250320125200038103810381038100
48120250320125100038103810381038100
48220250320125000038103810381038100
48320250320124900038103810381038100
48420250320124800038103810381038100
48520250320124700038103810381038100
48620250320124600038103810381038100
48720250320124500038103810381038100
48820250320124400038103810381038100
48920250320124300038103810381038100
49020250320124200038103810381038100
49120250320124100038103810381038100
49220250320124000038103810381038100
49320250320123900038103810381038100
49420250320123800038103810381038100
49520250320123700038103810381038100
49620250320123600038103810381038100
49720250320123500038103810381038100
49820250320123400038103810381038100
49920250320123300038103810381038100
50020250320123200038103810381038100
50120250320123100038103810381038100
50220250320123000038103810381038100
50320250320122900038103810381038100
50420250320122800038103810381038100
50520250320122700038103810381038100
50620250320122600038103810381038100
50720250320122500038103810381038100
50820250320122400038103810381038100
50920250320122300038103810381038100
51020250320122200038103810381038100
51120250320122100038103810381038100
51220250320122000038103810381038100
51320250320121900038103810381038100
51420250320121800038103810381038100
51520250320121700038103810381038100
51620250320121600038103810381038100
51720250320121500038103810381038100
51820250320121400038103810381038100
51920250320121300038103810381038100
52020250320121200038103810381038100
52120250320121100038103810381038100
52220250320121000038103810381038100
52320250320120900038103810381038100
52420250320120800038103810381038100
52520250320120700038103810381038100
52620250320120600038103810381038100
52720250320120500038103810381038100
52820250320120400038103810381038100
52920250320120300038103810381038100
53020250320120200038103810381038100
53120250320120100038103810381038100
53220250320120000038103810381038100
53320250320115900038103810381038100
53420250320115800038103810381038100
53520250320115700038103810381038100
53620250320115600038103810381038100
53720250320115500038103810381038100
53820250320115400038103810381038100
53920250320115300038103810381038100
54020250320115200038103810381038100
54120250320115100038103810381038100
54220250320115000038103810381038100
54320250320114900038103810381038100
54420250320114800038103810381038100
54520250320114700038103810381038100
54620250320114600038103810381038100
54720250320114500038103810381038100
54820250320114400038103810381038100
54920250320114300038103810381038100
55020250320114200038103810381038100
55120250320114100038103810381038100
55220250320114000038103810381038100
55320250320113900038103810381038100
55420250320113800038103810381038100
55520250320113700038103810381038100
55620250320113600038103810381038100
55720250320113500038103810381038100
55820250320113400038103810381038100
55920250320113300038103810381038100
56020250320113200038103810381038100
56120250320113100038103810381038100
56220250320113000038103810381038100
56320250320112900038103810381038100
56420250320112800038103810381038100
56520250320112700038103810381038100
56620250320112600038103810381038100
56720250320112500038103810381038100
56820250320112400038103810381038100
56920250320112300038103810381038100
57020250320112200038103810381038100
57120250320112100038103810381038100
57220250320112000038103810381038100
57320250320111900038103810381038100
57420250320111800038103810381038100
57520250320111700038103810381038100
57620250320111600038103810381038100
57720250320111500038103810381038100
57820250320111400038103810381038100
57920250320111300038103810381038100
58020250320111200038103810381038100
58120250320111100038103810381038100
58220250320111000038103810381038100
58320250320110900038103810381038100
58420250320110800038103810381038100
58520250320110700038103810381038100
58620250320110600038103810381038100
58720250320110500038103810381038100
58820250320110400038103810381038100
58920250320110300038103810381038100
59020250320110200038103810381038100
59120250320110100038103810381038100
59220250320110000038103810381038100
59320250320105900038103810381038100
59420250320105800038103810381038100
59520250320105700038103810381038100
59620250320105600038103810381038100
59720250320105500038103810381038100
59820250320105400038103810381038100
59920250320105300038103810381038100
60020250320105200038103810381038100
60120250320105100038103810381038100
60220250320105000038103810381038100
60320250320104900038103810381038100
60420250320104800038103810381038100
60520250320104700038103810381038100
60620250320104600038103810381038100
60720250320104500038103810381038100
60820250320104400038103810381038100
60920250320104300038103810381038100
61020250320104200038103810381038100
61120250320104100038103810381038100
61220250320104000038103810381038100
61320250320103900038103810381038100
61420250320103800038103810381038100
61520250320103700038103810381038100
61620250320103600038103810381038100
61720250320103500038103810381038100
61820250320103400038103810381038100
61920250320103300038103810381038100
62020250320103200038103810381038100
62120250320103100038103810381038100
62220250320103000038103810381038100
62320250320102900038103810381038100
62420250320102800038103810381038100
62520250320102700038103810381038100
62620250320102600038103810381038100
62720250320102500038103810381038100
62820250320102400038103810381038100
62920250320102300038103810381038100
63020250320102200038103810381038100
63120250320102100038103810381038100
63220250320102000038103810381038100
63320250320101900038103810381038100
63420250320101800038103810381038100
63520250320101700038103810381038100
63620250320101600038103810381038100
63720250320101500038103810381038100
63820250320101400038103810381038100
63920250320101300038103810381038100
64020250320101200038103810381038100
64120250320101100038103810381038100
64220250320101000038103810381038100
64320250320100900038103810381038100
64420250320100800038103810381038100
64520250320100700038103810381038100
64620250320100600038103810381038100
64720250320100500038103810381038100
64820250320100400038103810381038100
64920250320100300038103810381038100
65020250320100200038103810381038100
65120250320100100038103810381038100
65220250320100000038103810381038100
65320250320095900038103810381038100
65420250320095800038103810381038100
65520250320095700038103810381038100
65620250320095600038103810381038100
65720250320095500038103810381038100
65820250320095400038103810381038100
65920250320095300038103810381038100
66020250320095200038103810381038100
66120250320095100038103810381038100
66220250320095000038103810381038100
66320250320094900038103810381038100
66420250320094800038103810381038100
66520250320094700038103810381038100
66620250320094600038103810381038100
66720250320094500038103810381038100
66820250320094400038103810381038100
66920250320094300038103810381038100
67020250320094200038103810381038100
67120250320094100038103810381038100
67220250320094000038103810381038100
67320250320093900038103810381038100
67420250320093800038103810381038100
67520250320093700038103810381038100
67620250320093600038103810381038100
67720250320093500038103810381038100
67820250320093400038103810381038100
67920250320093300038103810381038100
68020250320093200038103810381038100
68120250320093100038103810381038100
68220250320093000038103810381038100
68320250320092900038103810381038100
68420250320092800038103810381038100
68520250320092700038103810381038100
68620250320092600038103810381038100
68720250320092500038103810381038100
68820250320092400038103810381038100
68920250320092300038103810381038100
69020250320092200038103810381038100
69120250320092100038103810381038100
69220250320092000038103810381038100
69320250320091900038103810381038100
69420250320091800038103810381038100
69520250320091700038103810381038100
69620250320091600038103810381038100
69720250320091500038103810381038100
69820250320091400038103810381038100
69920250320091300038103810381038100
70020250320091200038103810381038100
70120250320091100038103810381038100
70220250320091000038103810381038100
70320250320090900038103810381038100
70420250320090800038103810381038100
70520250320090700038103810381038100
70620250320090600038103810381038100
70720250320090500038103810381038100
70820250320090400038103810381038100
70920250320090300038103810381038100
71020250320090200038103810381038100
71120250320090100038103810381038100
71220250320090000038103810381038100