Files
KissMeData/217620/min/candle-20250311.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250311205100038103810381038100
320250311205000038103810381038100
420250311204900038103810381038100
520250311204800038103810381038100
620250311204700038103810381038100
720250311204600038103810381038100
820250311204500038103810381038100
920250311204400038103810381038100
1020250311204300038103810381038100
1120250311204200038103810381038100
1220250311204100038103810381038100
1320250311204000038103810381038100
1420250311203900038103810381038100
1520250311203800038103810381038100
1620250311203700038103810381038100
1720250311203600038103810381038100
1820250311203500038103810381038100
1920250311203400038103810381038100
2020250311203300038103810381038100
2120250311203200038103810381038100
2220250311203100038103810381038100
2320250311203000038103810381038100
2420250311202900038103810381038100
2520250311202800038103810381038100
2620250311202700038103810381038100
2720250311202600038103810381038100
2820250311202500038103810381038100
2920250311202400038103810381038100
3020250311202300038103810381038100
3120250311202200038103810381038100
3220250311202100038103810381038100
3320250311202000038103810381038100
3420250311201900038103810381038100
3520250311201800038103810381038100
3620250311201700038103810381038100
3720250311201600038103810381038100
3820250311201500038103810381038100
3920250311201400038103810381038100
4020250311201300038103810381038100
4120250311201200038103810381038100
4220250311201100038103810381038100
4320250311201000038103810381038100
4420250311200900038103810381038100
4520250311200800038103810381038100
4620250311200700038103810381038100
4720250311200600038103810381038100
4820250311200500038103810381038100
4920250311200400038103810381038100
5020250311200300038103810381038100
5120250311200200038103810381038100
5220250311200100038103810381038100
5320250311200000038103810381038100
5420250311195900038103810381038100
5520250311195800038103810381038100
5620250311195700038103810381038100
5720250311195600038103810381038100
5820250311195500038103810381038100
5920250311195400038103810381038100
6020250311195300038103810381038100
6120250311195200038103810381038100
6220250311195100038103810381038100
6320250311195000038103810381038100
6420250311194900038103810381038100
6520250311194800038103810381038100
6620250311194700038103810381038100
6720250311194600038103810381038100
6820250311194500038103810381038100
6920250311194400038103810381038100
7020250311194300038103810381038100
7120250311194200038103810381038100
7220250311194100038103810381038100
7320250311194000038103810381038100
7420250311193900038103810381038100
7520250311193800038103810381038100
7620250311193700038103810381038100
7720250311193600038103810381038100
7820250311193500038103810381038100
7920250311193400038103810381038100
8020250311193300038103810381038100
8120250311193200038103810381038100
8220250311193100038103810381038100
8320250311193000038103810381038100
8420250311192900038103810381038100
8520250311192800038103810381038100
8620250311192700038103810381038100
8720250311192600038103810381038100
8820250311192500038103810381038100
8920250311192400038103810381038100
9020250311192300038103810381038100
9120250311192200038103810381038100
9220250311192100038103810381038100
9320250311192000038103810381038100
9420250311191900038103810381038100
9520250311191800038103810381038100
9620250311191700038103810381038100
9720250311191600038103810381038100
9820250311191500038103810381038100
9920250311191400038103810381038100
10020250311191300038103810381038100
10120250311191200038103810381038100
10220250311191100038103810381038100
10320250311191000038103810381038100
10420250311190900038103810381038100
10520250311190800038103810381038100
10620250311190700038103810381038100
10720250311190600038103810381038100
10820250311190500038103810381038100
10920250311190400038103810381038100
11020250311190300038103810381038100
11120250311190200038103810381038100
11220250311190100038103810381038100
11320250311190000038103810381038100
11420250311185900038103810381038100
11520250311185800038103810381038100
11620250311185700038103810381038100
11720250311185600038103810381038100
11820250311185500038103810381038100
11920250311185400038103810381038100
12020250311185300038103810381038100
12120250311185200038103810381038100
12220250311185100038103810381038100
12320250311185000038103810381038100
12420250311184900038103810381038100
12520250311184800038103810381038100
12620250311184700038103810381038100
12720250311184600038103810381038100
12820250311184500038103810381038100
12920250311184400038103810381038100
13020250311184300038103810381038100
13120250311184200038103810381038100
13220250311184100038103810381038100
13320250311184000038103810381038100
13420250311183900038103810381038100
13520250311183800038103810381038100
13620250311183700038103810381038100
13720250311183600038103810381038100
13820250311183500038103810381038100
13920250311183400038103810381038100
14020250311183300038103810381038100
14120250311183200038103810381038100
14220250311183100038103810381038100
14320250311183000038103810381038100
14420250311182900038103810381038100
14520250311182800038103810381038100
14620250311182700038103810381038100
14720250311182600038103810381038100
14820250311182500038103810381038100
14920250311182400038103810381038100
15020250311182300038103810381038100
15120250311182200038103810381038100
15220250311182100038103810381038100
15320250311182000038103810381038100
15420250311181900038103810381038100
15520250311181800038103810381038100
15620250311181700038103810381038100
15720250311181600038103810381038100
15820250311181500038103810381038100
15920250311181400038103810381038100
16020250311181300038103810381038100
16120250311181200038103810381038100
16220250311181100038103810381038100
16320250311181000038103810381038100
16420250311180900038103810381038100
16520250311180800038103810381038100
16620250311180700038103810381038100
16720250311180600038103810381038100
16820250311180500038103810381038100
16920250311180400038103810381038100
17020250311180300038103810381038100
17120250311180200038103810381038100
17220250311180100038103810381038100
17320250311180000038103810381038100
17420250311175900038103810381038100
17520250311175800038103810381038100
17620250311175700038103810381038100
17720250311175600038103810381038100
17820250311175500038103810381038100
17920250311175400038103810381038100
18020250311175300038103810381038100
18120250311175200038103810381038100
18220250311175100038103810381038100
18320250311175000038103810381038100
18420250311174900038103810381038100
18520250311174800038103810381038100
18620250311174700038103810381038100
18720250311174600038103810381038100
18820250311174500038103810381038100
18920250311174400038103810381038100
19020250311174300038103810381038100
19120250311174200038103810381038100
19220250311174100038103810381038100
19320250311174000038103810381038100
19420250311173900038103810381038100
19520250311173800038103810381038100
19620250311173700038103810381038100
19720250311173600038103810381038100
19820250311173500038103810381038100
19920250311173400038103810381038100
20020250311173300038103810381038100
20120250311173200038103810381038100
20220250311173100038103810381038100
20320250311173000038103810381038100
20420250311172900038103810381038100
20520250311172800038103810381038100
20620250311172700038103810381038100
20720250311172600038103810381038100
20820250311172500038103810381038100
20920250311172400038103810381038100
21020250311172300038103810381038100
21120250311172200038103810381038100
21220250311172100038103810381038100
21320250311172000038103810381038100
21420250311171900038103810381038100
21520250311171800038103810381038100
21620250311171700038103810381038100
21720250311171600038103810381038100
21820250311171500038103810381038100
21920250311171400038103810381038100
22020250311171300038103810381038100
22120250311171200038103810381038100
22220250311171100038103810381038100
22320250311171000038103810381038100
22420250311170900038103810381038100
22520250311170800038103810381038100
22620250311170700038103810381038100
22720250311170600038103810381038100
22820250311170500038103810381038100
22920250311170400038103810381038100
23020250311170300038103810381038100
23120250311170200038103810381038100
23220250311170100038103810381038100
23320250311170000038103810381038100
23420250311165900038103810381038100
23520250311165800038103810381038100
23620250311165700038103810381038100
23720250311165600038103810381038100
23820250311165500038103810381038100
23920250311165400038103810381038100
24020250311165300038103810381038100
24120250311165200038103810381038100
24220250311165100038103810381038100
24320250311165000038103810381038100
24420250311164900038103810381038100
24520250311164800038103810381038100
24620250311164700038103810381038100
24720250311164600038103810381038100
24820250311164500038103810381038100
24920250311164400038103810381038100
25020250311164300038103810381038100
25120250311164200038103810381038100
25220250311164100038103810381038100
25320250311164000038103810381038100
25420250311163900038103810381038100
25520250311163800038103810381038100
25620250311163700038103810381038100
25720250311163600038103810381038100
25820250311163500038103810381038100
25920250311163400038103810381038100
26020250311163300038103810381038100
26120250311163200038103810381038100
26220250311163100038103810381038100
26320250311163000038103810381038100
26420250311162900038103810381038100
26520250311162800038103810381038100
26620250311162700038103810381038100
26720250311162600038103810381038100
26820250311162500038103810381038100
26920250311162400038103810381038100
27020250311162300038103810381038100
27120250311162200038103810381038100
27220250311162100038103810381038100
27320250311162000038103810381038100
27420250311161900038103810381038100
27520250311161800038103810381038100
27620250311161700038103810381038100
27720250311161600038103810381038100
27820250311161500038103810381038100
27920250311161400038103810381038100
28020250311161300038103810381038100
28120250311161200038103810381038100
28220250311161100038103810381038100
28320250311161000038103810381038100
28420250311160900038103810381038100
28520250311160800038103810381038100
28620250311160700038103810381038100
28720250311160600038103810381038100
28820250311160500038103810381038100
28920250311160400038103810381038100
29020250311160300038103810381038100
29120250311160200038103810381038100
29220250311160100038103810381038100
29320250311160000038103810381038100
29420250311155900038103810381038100
29520250311155800038103810381038100
29620250311155700038103810381038100
29720250311155600038103810381038100
29820250311155500038103810381038100
29920250311155400038103810381038100
30020250311155300038103810381038100
30120250311155200038103810381038100
30220250311155100038103810381038100
30320250311155000038103810381038100
30420250311154900038103810381038100
30520250311154800038103810381038100
30620250311154700038103810381038100
30720250311154600038103810381038100
30820250311154500038103810381038100
30920250311154400038103810381038100
31020250311154300038103810381038100
31120250311154200038103810381038100
31220250311154100038103810381038100
31320250311154000038103810381038100
31420250311153900038103810381038100
31520250311153800038103810381038100
31620250311153700038103810381038100
31720250311153600038103810381038100
31820250311153500038103810381038100
31920250311153400038103810381038100
32020250311153300038103810381038100
32120250311153200038103810381038100
32220250311153100038103810381038100
32320250311153000038103810381038100
32420250311152900038103810381038100
32520250311152800038103810381038100
32620250311152700038103810381038100
32720250311152600038103810381038100
32820250311152500038103810381038100
32920250311152400038103810381038100
33020250311152300038103810381038100
33120250311152200038103810381038100
33220250311152100038103810381038100
33320250311152000038103810381038100
33420250311151900038103810381038100
33520250311151800038103810381038100
33620250311151700038103810381038100
33720250311151600038103810381038100
33820250311151500038103810381038100
33920250311151400038103810381038100
34020250311151300038103810381038100
34120250311151200038103810381038100
34220250311151100038103810381038100
34320250311151000038103810381038100
34420250311150900038103810381038100
34520250311150800038103810381038100
34620250311150700038103810381038100
34720250311150600038103810381038100
34820250311150500038103810381038100
34920250311150400038103810381038100
35020250311150300038103810381038100
35120250311150200038103810381038100
35220250311150100038103810381038100
35320250311150000038103810381038100
35420250311145900038103810381038100
35520250311145800038103810381038100
35620250311145700038103810381038100
35720250311145600038103810381038100
35820250311145500038103810381038100
35920250311145400038103810381038100
36020250311145300038103810381038100
36120250311145200038103810381038100
36220250311145100038103810381038100
36320250311145000038103810381038100
36420250311144900038103810381038100
36520250311144800038103810381038100
36620250311144700038103810381038100
36720250311144600038103810381038100
36820250311144500038103810381038100
36920250311144400038103810381038100
37020250311144300038103810381038100
37120250311144200038103810381038100
37220250311144100038103810381038100
37320250311144000038103810381038100
37420250311143900038103810381038100
37520250311143800038103810381038100
37620250311143700038103810381038100
37720250311143600038103810381038100
37820250311143500038103810381038100
37920250311143400038103810381038100
38020250311143300038103810381038100
38120250311143200038103810381038100
38220250311143100038103810381038100
38320250311143000038103810381038100
38420250311142900038103810381038100
38520250311142800038103810381038100
38620250311142700038103810381038100
38720250311142600038103810381038100
38820250311142500038103810381038100
38920250311142400038103810381038100
39020250311142300038103810381038100
39120250311142200038103810381038100
39220250311142100038103810381038100
39320250311142000038103810381038100
39420250311141900038103810381038100
39520250311141800038103810381038100
39620250311141700038103810381038100
39720250311141600038103810381038100
39820250311141500038103810381038100
39920250311141400038103810381038100
40020250311141300038103810381038100
40120250311141200038103810381038100
40220250311141100038103810381038100
40320250311141000038103810381038100
40420250311140900038103810381038100
40520250311140800038103810381038100
40620250311140700038103810381038100
40720250311140600038103810381038100
40820250311140500038103810381038100
40920250311140400038103810381038100
41020250311140300038103810381038100
41120250311140200038103810381038100
41220250311140100038103810381038100
41320250311140000038103810381038100
41420250311135900038103810381038100
41520250311135800038103810381038100
41620250311135700038103810381038100
41720250311135600038103810381038100
41820250311135500038103810381038100
41920250311135400038103810381038100
42020250311135300038103810381038100
42120250311135200038103810381038100
42220250311135100038103810381038100
42320250311135000038103810381038100
42420250311134900038103810381038100
42520250311134800038103810381038100
42620250311134700038103810381038100
42720250311134600038103810381038100
42820250311134500038103810381038100
42920250311134400038103810381038100
43020250311134300038103810381038100
43120250311134200038103810381038100
43220250311134100038103810381038100
43320250311134000038103810381038100
43420250311133900038103810381038100
43520250311133800038103810381038100
43620250311133700038103810381038100
43720250311133600038103810381038100
43820250311133500038103810381038100
43920250311133400038103810381038100
44020250311133300038103810381038100
44120250311133200038103810381038100
44220250311133100038103810381038100
44320250311133000038103810381038100
44420250311132900038103810381038100
44520250311132800038103810381038100
44620250311132700038103810381038100
44720250311132600038103810381038100
44820250311132500038103810381038100
44920250311132400038103810381038100
45020250311132300038103810381038100
45120250311132200038103810381038100
45220250311132100038103810381038100
45320250311132000038103810381038100
45420250311131900038103810381038100
45520250311131800038103810381038100
45620250311131700038103810381038100
45720250311131600038103810381038100
45820250311131500038103810381038100
45920250311131400038103810381038100
46020250311131300038103810381038100
46120250311131200038103810381038100
46220250311131100038103810381038100
46320250311131000038103810381038100
46420250311130900038103810381038100
46520250311130800038103810381038100
46620250311130700038103810381038100
46720250311130600038103810381038100
46820250311130500038103810381038100
46920250311130400038103810381038100
47020250311130300038103810381038100
47120250311130200038103810381038100
47220250311130100038103810381038100
47320250311130000038103810381038100
47420250311125900038103810381038100
47520250311125800038103810381038100
47620250311125700038103810381038100
47720250311125600038103810381038100
47820250311125500038103810381038100
47920250311125400038103810381038100
48020250311125300038103810381038100
48120250311125200038103810381038100
48220250311125100038103810381038100
48320250311125000038103810381038100
48420250311124900038103810381038100
48520250311124800038103810381038100
48620250311124700038103810381038100
48720250311124600038103810381038100
48820250311124500038103810381038100
48920250311124400038103810381038100
49020250311124300038103810381038100
49120250311124200038103810381038100
49220250311124100038103810381038100
49320250311124000038103810381038100
49420250311123900038103810381038100
49520250311123800038103810381038100
49620250311123700038103810381038100
49720250311123600038103810381038100
49820250311123500038103810381038100
49920250311123400038103810381038100
50020250311123300038103810381038100
50120250311123200038103810381038100
50220250311123100038103810381038100
50320250311123000038103810381038100
50420250311122900038103810381038100
50520250311122800038103810381038100
50620250311122700038103810381038100
50720250311122600038103810381038100
50820250311122500038103810381038100
50920250311122400038103810381038100
51020250311122300038103810381038100
51120250311122200038103810381038100
51220250311122100038103810381038100
51320250311122000038103810381038100
51420250311121900038103810381038100
51520250311121800038103810381038100
51620250311121700038103810381038100
51720250311121600038103810381038100
51820250311121500038103810381038100
51920250311121400038103810381038100
52020250311121300038103810381038100
52120250311121200038103810381038100
52220250311121100038103810381038100
52320250311121000038103810381038100
52420250311120900038103810381038100
52520250311120800038103810381038100
52620250311120700038103810381038100
52720250311120600038103810381038100
52820250311120500038103810381038100
52920250311120400038103810381038100
53020250311120300038103810381038100
53120250311120200038103810381038100
53220250311120100038103810381038100
53320250311120000038103810381038100
53420250311115900038103810381038100
53520250311115800038103810381038100
53620250311115700038103810381038100
53720250311115600038103810381038100
53820250311115500038103810381038100
53920250311115400038103810381038100
54020250311115300038103810381038100
54120250311115200038103810381038100
54220250311115100038103810381038100
54320250311115000038103810381038100
54420250311114900038103810381038100
54520250311114800038103810381038100
54620250311114700038103810381038100
54720250311114600038103810381038100
54820250311114500038103810381038100
54920250311114400038103810381038100
55020250311114300038103810381038100
55120250311114200038103810381038100
55220250311114100038103810381038100
55320250311114000038103810381038100
55420250311113900038103810381038100
55520250311113800038103810381038100
55620250311113700038103810381038100
55720250311113600038103810381038100
55820250311113500038103810381038100
55920250311113400038103810381038100
56020250311113300038103810381038100
56120250311113200038103810381038100
56220250311113100038103810381038100
56320250311113000038103810381038100
56420250311112900038103810381038100
56520250311112800038103810381038100
56620250311112700038103810381038100
56720250311112600038103810381038100
56820250311112500038103810381038100
56920250311112400038103810381038100
57020250311112300038103810381038100
57120250311112200038103810381038100
57220250311112100038103810381038100
57320250311112000038103810381038100
57420250311111900038103810381038100
57520250311111800038103810381038100
57620250311111700038103810381038100
57720250311111600038103810381038100
57820250311111500038103810381038100
57920250311111400038103810381038100
58020250311111300038103810381038100
58120250311111200038103810381038100
58220250311111100038103810381038100
58320250311111000038103810381038100
58420250311110900038103810381038100
58520250311110800038103810381038100
58620250311110700038103810381038100
58720250311110600038103810381038100
58820250311110500038103810381038100
58920250311110400038103810381038100
59020250311110300038103810381038100
59120250311110200038103810381038100
59220250311110100038103810381038100
59320250311110000038103810381038100
59420250311105900038103810381038100
59520250311105800038103810381038100
59620250311105700038103810381038100
59720250311105600038103810381038100
59820250311105500038103810381038100
59920250311105400038103810381038100
60020250311105300038103810381038100
60120250311105200038103810381038100
60220250311105100038103810381038100
60320250311105000038103810381038100
60420250311104900038103810381038100
60520250311104800038103810381038100
60620250311104700038103810381038100
60720250311104600038103810381038100
60820250311104500038103810381038100
60920250311104400038103810381038100
61020250311104300038103810381038100
61120250311104200038103810381038100
61220250311104100038103810381038100
61320250311104000038103810381038100
61420250311103900038103810381038100
61520250311103800038103810381038100
61620250311103700038103810381038100
61720250311103600038103810381038100
61820250311103500038103810381038100
61920250311103400038103810381038100
62020250311103300038103810381038100
62120250311103200038103810381038100
62220250311103100038103810381038100
62320250311103000038103810381038100
62420250311102900038103810381038100
62520250311102800038103810381038100
62620250311102700038103810381038100
62720250311102600038103810381038100
62820250311102500038103810381038100
62920250311102400038103810381038100
63020250311102300038103810381038100
63120250311102200038103810381038100
63220250311102100038103810381038100
63320250311102000038103810381038100
63420250311101900038103810381038100
63520250311101800038103810381038100
63620250311101700038103810381038100
63720250311101600038103810381038100
63820250311101500038103810381038100
63920250311101400038103810381038100
64020250311101300038103810381038100
64120250311101200038103810381038100
64220250311101100038103810381038100
64320250311101000038103810381038100
64420250311100900038103810381038100
64520250311100800038103810381038100
64620250311100700038103810381038100
64720250311100600038103810381038100
64820250311100500038103810381038100
64920250311100400038103810381038100
65020250311100300038103810381038100
65120250311100200038103810381038100
65220250311100100038103810381038100
65320250311100000038103810381038100
65420250311095900038103810381038100
65520250311095800038103810381038100
65620250311095700038103810381038100
65720250311095600038103810381038100
65820250311095500038103810381038100
65920250311095400038103810381038100
66020250311095300038103810381038100
66120250311095200038103810381038100
66220250311095100038103810381038100
66320250311095000038103810381038100
66420250311094900038103810381038100
66520250311094800038103810381038100
66620250311094700038103810381038100
66720250311094600038103810381038100
66820250311094500038103810381038100
66920250311094400038103810381038100
67020250311094300038103810381038100
67120250311094200038103810381038100
67220250311094100038103810381038100
67320250311094000038103810381038100
67420250311093900038103810381038100
67520250311093800038103810381038100
67620250311093700038103810381038100
67720250311093600038103810381038100
67820250311093500038103810381038100
67920250311093400038103810381038100
68020250311093300038103810381038100
68120250311093200038103810381038100
68220250311093100038103810381038100
68320250311093000038103810381038100
68420250311092900038103810381038100
68520250311092800038103810381038100
68620250311092700038103810381038100
68720250311092600038103810381038100
68820250311092500038103810381038100
68920250311092400038103810381038100
69020250311092300038103810381038100
69120250311092200038103810381038100
69220250311092100038103810381038100
69320250311092000038103810381038100
69420250311091900038103810381038100
69520250311091800038103810381038100
69620250311091700038103810381038100
69720250311091600038103810381038100
69820250311091500038103810381038100
69920250311091400038103810381038100
70020250311091300038103810381038100
70120250311091200038103810381038100
70220250311091100038103810381038100
70320250311091000038103810381038100
70420250311090900038103810381038100
70520250311090800038103810381038100
70620250311090700038103810381038100
70720250311090600038103810381038100
70820250311090500038103810381038100
70920250311090400038103810381038100
71020250311090300038103810381038100
71120250311090200038103810381038100
71220250311090100038103810381038100
71320250311090000038103810381038100