Files
KissMeData/217620/min/candle-20250304.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250304205200038103810381038100
320250304205100038103810381038100
420250304205000038103810381038100
520250304204900038103810381038100
620250304204800038103810381038100
720250304204700038103810381038100
820250304204600038103810381038100
920250304204500038103810381038100
1020250304204400038103810381038100
1120250304204300038103810381038100
1220250304204200038103810381038100
1320250304204100038103810381038100
1420250304204000038103810381038100
1520250304203900038103810381038100
1620250304203800038103810381038100
1720250304203700038103810381038100
1820250304203600038103810381038100
1920250304203500038103810381038100
2020250304203400038103810381038100
2120250304203300038103810381038100
2220250304203200038103810381038100
2320250304203100038103810381038100
2420250304203000038103810381038100
2520250304202900038103810381038100
2620250304202800038103810381038100
2720250304202700038103810381038100
2820250304202600038103810381038100
2920250304202500038103810381038100
3020250304202400038103810381038100
3120250304202300038103810381038100
3220250304202200038103810381038100
3320250304202100038103810381038100
3420250304202000038103810381038100
3520250304201900038103810381038100
3620250304201800038103810381038100
3720250304201700038103810381038100
3820250304201600038103810381038100
3920250304201500038103810381038100
4020250304201400038103810381038100
4120250304201300038103810381038100
4220250304201200038103810381038100
4320250304201100038103810381038100
4420250304201000038103810381038100
4520250304200900038103810381038100
4620250304200800038103810381038100
4720250304200700038103810381038100
4820250304200600038103810381038100
4920250304200500038103810381038100
5020250304200400038103810381038100
5120250304200300038103810381038100
5220250304200200038103810381038100
5320250304200100038103810381038100
5420250304200000038103810381038100
5520250304195900038103810381038100
5620250304195800038103810381038100
5720250304195700038103810381038100
5820250304195600038103810381038100
5920250304195500038103810381038100
6020250304195400038103810381038100
6120250304195300038103810381038100
6220250304195200038103810381038100
6320250304195100038103810381038100
6420250304195000038103810381038100
6520250304194900038103810381038100
6620250304194800038103810381038100
6720250304194700038103810381038100
6820250304194600038103810381038100
6920250304194500038103810381038100
7020250304194400038103810381038100
7120250304194300038103810381038100
7220250304194200038103810381038100
7320250304194100038103810381038100
7420250304194000038103810381038100
7520250304193900038103810381038100
7620250304193800038103810381038100
7720250304193700038103810381038100
7820250304193600038103810381038100
7920250304193500038103810381038100
8020250304193400038103810381038100
8120250304193300038103810381038100
8220250304193200038103810381038100
8320250304193100038103810381038100
8420250304193000038103810381038100
8520250304192900038103810381038100
8620250304192800038103810381038100
8720250304192700038103810381038100
8820250304192600038103810381038100
8920250304192500038103810381038100
9020250304192400038103810381038100
9120250304192300038103810381038100
9220250304192200038103810381038100
9320250304192100038103810381038100
9420250304192000038103810381038100
9520250304191900038103810381038100
9620250304191800038103810381038100
9720250304191700038103810381038100
9820250304191600038103810381038100
9920250304191500038103810381038100
10020250304191400038103810381038100
10120250304191300038103810381038100
10220250304191200038103810381038100
10320250304191100038103810381038100
10420250304191000038103810381038100
10520250304190900038103810381038100
10620250304190800038103810381038100
10720250304190700038103810381038100
10820250304190600038103810381038100
10920250304190500038103810381038100
11020250304190400038103810381038100
11120250304190300038103810381038100
11220250304190200038103810381038100
11320250304190100038103810381038100
11420250304190000038103810381038100
11520250304185900038103810381038100
11620250304185800038103810381038100
11720250304185700038103810381038100
11820250304185600038103810381038100
11920250304185500038103810381038100
12020250304185400038103810381038100
12120250304185300038103810381038100
12220250304185200038103810381038100
12320250304185100038103810381038100
12420250304185000038103810381038100
12520250304184900038103810381038100
12620250304184800038103810381038100
12720250304184700038103810381038100
12820250304184600038103810381038100
12920250304184500038103810381038100
13020250304184400038103810381038100
13120250304184300038103810381038100
13220250304184200038103810381038100
13320250304184100038103810381038100
13420250304184000038103810381038100
13520250304183900038103810381038100
13620250304183800038103810381038100
13720250304183700038103810381038100
13820250304183600038103810381038100
13920250304183500038103810381038100
14020250304183400038103810381038100
14120250304183300038103810381038100
14220250304183200038103810381038100
14320250304183100038103810381038100
14420250304183000038103810381038100
14520250304182900038103810381038100
14620250304182800038103810381038100
14720250304182700038103810381038100
14820250304182600038103810381038100
14920250304182500038103810381038100
15020250304182400038103810381038100
15120250304182300038103810381038100
15220250304182200038103810381038100
15320250304182100038103810381038100
15420250304182000038103810381038100
15520250304181900038103810381038100
15620250304181800038103810381038100
15720250304181700038103810381038100
15820250304181600038103810381038100
15920250304181500038103810381038100
16020250304181400038103810381038100
16120250304181300038103810381038100
16220250304181200038103810381038100
16320250304181100038103810381038100
16420250304181000038103810381038100
16520250304180900038103810381038100
16620250304180800038103810381038100
16720250304180700038103810381038100
16820250304180600038103810381038100
16920250304180500038103810381038100
17020250304180400038103810381038100
17120250304180300038103810381038100
17220250304180200038103810381038100
17320250304180100038103810381038100
17420250304180000038103810381038100
17520250304175900038103810381038100
17620250304175800038103810381038100
17720250304175700038103810381038100
17820250304175600038103810381038100
17920250304175500038103810381038100
18020250304175400038103810381038100
18120250304175300038103810381038100
18220250304175200038103810381038100
18320250304175100038103810381038100
18420250304175000038103810381038100
18520250304174900038103810381038100
18620250304174800038103810381038100
18720250304174700038103810381038100
18820250304174600038103810381038100
18920250304174500038103810381038100
19020250304174400038103810381038100
19120250304174300038103810381038100
19220250304174200038103810381038100
19320250304174100038103810381038100
19420250304174000038103810381038100
19520250304173900038103810381038100
19620250304173800038103810381038100
19720250304173700038103810381038100
19820250304173600038103810381038100
19920250304173500038103810381038100
20020250304173400038103810381038100
20120250304173300038103810381038100
20220250304173200038103810381038100
20320250304173100038103810381038100
20420250304173000038103810381038100
20520250304172900038103810381038100
20620250304172800038103810381038100
20720250304172700038103810381038100
20820250304172600038103810381038100
20920250304172500038103810381038100
21020250304172400038103810381038100
21120250304172300038103810381038100
21220250304172200038103810381038100
21320250304172100038103810381038100
21420250304172000038103810381038100
21520250304171900038103810381038100
21620250304171800038103810381038100
21720250304171700038103810381038100
21820250304171600038103810381038100
21920250304171500038103810381038100
22020250304171400038103810381038100
22120250304171300038103810381038100
22220250304171200038103810381038100
22320250304171100038103810381038100
22420250304171000038103810381038100
22520250304170900038103810381038100
22620250304170800038103810381038100
22720250304170700038103810381038100
22820250304170600038103810381038100
22920250304170500038103810381038100
23020250304170400038103810381038100
23120250304170300038103810381038100
23220250304170200038103810381038100
23320250304170100038103810381038100
23420250304170000038103810381038100
23520250304165900038103810381038100
23620250304165800038103810381038100
23720250304165700038103810381038100
23820250304165600038103810381038100
23920250304165500038103810381038100
24020250304165400038103810381038100
24120250304165300038103810381038100
24220250304165200038103810381038100
24320250304165100038103810381038100
24420250304165000038103810381038100
24520250304164900038103810381038100
24620250304164800038103810381038100
24720250304164700038103810381038100
24820250304164600038103810381038100
24920250304164500038103810381038100
25020250304164400038103810381038100
25120250304164300038103810381038100
25220250304164200038103810381038100
25320250304164100038103810381038100
25420250304164000038103810381038100
25520250304163900038103810381038100
25620250304163800038103810381038100
25720250304163700038103810381038100
25820250304163600038103810381038100
25920250304163500038103810381038100
26020250304163400038103810381038100
26120250304163300038103810381038100
26220250304163200038103810381038100
26320250304163100038103810381038100
26420250304163000038103810381038100
26520250304162900038103810381038100
26620250304162800038103810381038100
26720250304162700038103810381038100
26820250304162600038103810381038100
26920250304162500038103810381038100
27020250304162400038103810381038100
27120250304162300038103810381038100
27220250304162200038103810381038100
27320250304162100038103810381038100
27420250304162000038103810381038100
27520250304161900038103810381038100
27620250304161800038103810381038100
27720250304161700038103810381038100
27820250304161600038103810381038100
27920250304161500038103810381038100
28020250304161400038103810381038100
28120250304161300038103810381038100
28220250304161200038103810381038100
28320250304161100038103810381038100
28420250304161000038103810381038100
28520250304160900038103810381038100
28620250304160800038103810381038100
28720250304160700038103810381038100
28820250304160600038103810381038100
28920250304160500038103810381038100
29020250304160400038103810381038100
29120250304160300038103810381038100
29220250304160200038103810381038100
29320250304160100038103810381038100
29420250304160000038103810381038100
29520250304155900038103810381038100
29620250304155800038103810381038100
29720250304155700038103810381038100
29820250304155600038103810381038100
29920250304155500038103810381038100
30020250304155400038103810381038100
30120250304155300038103810381038100
30220250304155200038103810381038100
30320250304155100038103810381038100
30420250304155000038103810381038100
30520250304154900038103810381038100
30620250304154800038103810381038100
30720250304154700038103810381038100
30820250304154600038103810381038100
30920250304154500038103810381038100
31020250304154400038103810381038100
31120250304154300038103810381038100
31220250304154200038103810381038100
31320250304154100038103810381038100
31420250304154000038103810381038100
31520250304153900038103810381038100
31620250304153800038103810381038100
31720250304153700038103810381038100
31820250304153600038103810381038100
31920250304153500038103810381038100
32020250304153400038103810381038100
32120250304153300038103810381038100
32220250304153200038103810381038100
32320250304153100038103810381038100
32420250304153000038103810381038100
32520250304152900038103810381038100
32620250304152800038103810381038100
32720250304152700038103810381038100
32820250304152600038103810381038100
32920250304152500038103810381038100
33020250304152400038103810381038100
33120250304152300038103810381038100
33220250304152200038103810381038100
33320250304152100038103810381038100
33420250304152000038103810381038100
33520250304151900038103810381038100
33620250304151800038103810381038100
33720250304151700038103810381038100
33820250304151600038103810381038100
33920250304151500038103810381038100
34020250304151400038103810381038100
34120250304151300038103810381038100
34220250304151200038103810381038100
34320250304151100038103810381038100
34420250304151000038103810381038100
34520250304150900038103810381038100
34620250304150800038103810381038100
34720250304150700038103810381038100
34820250304150600038103810381038100
34920250304150500038103810381038100
35020250304150400038103810381038100
35120250304150300038103810381038100
35220250304150200038103810381038100
35320250304150100038103810381038100
35420250304150000038103810381038100
35520250304145900038103810381038100
35620250304145800038103810381038100
35720250304145700038103810381038100
35820250304145600038103810381038100
35920250304145500038103810381038100
36020250304145400038103810381038100
36120250304145300038103810381038100
36220250304145200038103810381038100
36320250304145100038103810381038100
36420250304145000038103810381038100
36520250304144900038103810381038100
36620250304144800038103810381038100
36720250304144700038103810381038100
36820250304144600038103810381038100
36920250304144500038103810381038100
37020250304144400038103810381038100
37120250304144300038103810381038100
37220250304144200038103810381038100
37320250304144100038103810381038100
37420250304144000038103810381038100
37520250304143900038103810381038100
37620250304143800038103810381038100
37720250304143700038103810381038100
37820250304143600038103810381038100
37920250304143500038103810381038100
38020250304143400038103810381038100
38120250304143300038103810381038100
38220250304143200038103810381038100
38320250304143100038103810381038100
38420250304143000038103810381038100
38520250304142900038103810381038100
38620250304142800038103810381038100
38720250304142700038103810381038100
38820250304142600038103810381038100
38920250304142500038103810381038100
39020250304142400038103810381038100
39120250304142300038103810381038100
39220250304142200038103810381038100
39320250304142100038103810381038100
39420250304142000038103810381038100
39520250304141900038103810381038100
39620250304141800038103810381038100
39720250304141700038103810381038100
39820250304141600038103810381038100
39920250304141500038103810381038100
40020250304141400038103810381038100
40120250304141300038103810381038100
40220250304141200038103810381038100
40320250304141100038103810381038100
40420250304141000038103810381038100
40520250304140900038103810381038100
40620250304140800038103810381038100
40720250304140700038103810381038100
40820250304140600038103810381038100
40920250304140500038103810381038100
41020250304140400038103810381038100
41120250304140300038103810381038100
41220250304140200038103810381038100
41320250304140100038103810381038100
41420250304140000038103810381038100
41520250304135900038103810381038100
41620250304135800038103810381038100
41720250304135700038103810381038100
41820250304135600038103810381038100
41920250304135500038103810381038100
42020250304135400038103810381038100
42120250304135300038103810381038100
42220250304135200038103810381038100
42320250304135100038103810381038100
42420250304135000038103810381038100
42520250304134900038103810381038100
42620250304134800038103810381038100
42720250304134700038103810381038100
42820250304134600038103810381038100
42920250304134500038103810381038100
43020250304134400038103810381038100
43120250304134300038103810381038100
43220250304134200038103810381038100
43320250304134100038103810381038100
43420250304134000038103810381038100
43520250304133900038103810381038100
43620250304133800038103810381038100
43720250304133700038103810381038100
43820250304133600038103810381038100
43920250304133500038103810381038100
44020250304133400038103810381038100
44120250304133300038103810381038100
44220250304133200038103810381038100
44320250304133100038103810381038100
44420250304133000038103810381038100
44520250304132900038103810381038100
44620250304132800038103810381038100
44720250304132700038103810381038100
44820250304132600038103810381038100
44920250304132500038103810381038100
45020250304132400038103810381038100
45120250304132300038103810381038100
45220250304132200038103810381038100
45320250304132100038103810381038100
45420250304132000038103810381038100
45520250304131900038103810381038100
45620250304131800038103810381038100
45720250304131700038103810381038100
45820250304131600038103810381038100
45920250304131500038103810381038100
46020250304131400038103810381038100
46120250304131300038103810381038100
46220250304131200038103810381038100
46320250304131100038103810381038100
46420250304131000038103810381038100
46520250304130900038103810381038100
46620250304130800038103810381038100
46720250304130700038103810381038100
46820250304130600038103810381038100
46920250304130500038103810381038100
47020250304130400038103810381038100
47120250304130300038103810381038100
47220250304130200038103810381038100
47320250304130100038103810381038100
47420250304130000038103810381038100
47520250304125900038103810381038100
47620250304125800038103810381038100
47720250304125700038103810381038100
47820250304125600038103810381038100
47920250304125500038103810381038100
48020250304125400038103810381038100
48120250304125300038103810381038100
48220250304125200038103810381038100
48320250304125100038103810381038100
48420250304125000038103810381038100
48520250304124900038103810381038100
48620250304124800038103810381038100
48720250304124700038103810381038100
48820250304124600038103810381038100
48920250304124500038103810381038100
49020250304124400038103810381038100
49120250304124300038103810381038100
49220250304124200038103810381038100
49320250304124100038103810381038100
49420250304124000038103810381038100
49520250304123900038103810381038100
49620250304123800038103810381038100
49720250304123700038103810381038100
49820250304123600038103810381038100
49920250304123500038103810381038100
50020250304123400038103810381038100
50120250304123300038103810381038100
50220250304123200038103810381038100
50320250304123100038103810381038100
50420250304123000038103810381038100
50520250304122900038103810381038100
50620250304122800038103810381038100
50720250304122700038103810381038100
50820250304122600038103810381038100
50920250304122500038103810381038100
51020250304122400038103810381038100
51120250304122300038103810381038100
51220250304122200038103810381038100
51320250304122100038103810381038100
51420250304122000038103810381038100
51520250304121900038103810381038100
51620250304121800038103810381038100
51720250304121700038103810381038100
51820250304121600038103810381038100
51920250304121500038103810381038100
52020250304121400038103810381038100
52120250304121300038103810381038100
52220250304121200038103810381038100
52320250304121100038103810381038100
52420250304121000038103810381038100
52520250304120900038103810381038100
52620250304120800038103810381038100
52720250304120700038103810381038100
52820250304120600038103810381038100
52920250304120500038103810381038100
53020250304120400038103810381038100
53120250304120300038103810381038100
53220250304120200038103810381038100
53320250304120100038103810381038100
53420250304120000038103810381038100
53520250304115900038103810381038100
53620250304115800038103810381038100
53720250304115700038103810381038100
53820250304115600038103810381038100
53920250304115500038103810381038100
54020250304115400038103810381038100
54120250304115300038103810381038100
54220250304115200038103810381038100
54320250304115100038103810381038100
54420250304115000038103810381038100
54520250304114900038103810381038100
54620250304114800038103810381038100
54720250304114700038103810381038100
54820250304114600038103810381038100
54920250304114500038103810381038100
55020250304114400038103810381038100
55120250304114300038103810381038100
55220250304114200038103810381038100
55320250304114100038103810381038100
55420250304114000038103810381038100
55520250304113900038103810381038100
55620250304113800038103810381038100
55720250304113700038103810381038100
55820250304113600038103810381038100
55920250304113500038103810381038100
56020250304113400038103810381038100
56120250304113300038103810381038100
56220250304113200038103810381038100
56320250304113100038103810381038100
56420250304113000038103810381038100
56520250304112900038103810381038100
56620250304112800038103810381038100
56720250304112700038103810381038100
56820250304112600038103810381038100
56920250304112500038103810381038100
57020250304112400038103810381038100
57120250304112300038103810381038100
57220250304112200038103810381038100
57320250304112100038103810381038100
57420250304112000038103810381038100
57520250304111900038103810381038100
57620250304111800038103810381038100
57720250304111700038103810381038100
57820250304111600038103810381038100
57920250304111500038103810381038100
58020250304111400038103810381038100
58120250304111300038103810381038100
58220250304111200038103810381038100
58320250304111100038103810381038100
58420250304111000038103810381038100
58520250304110900038103810381038100
58620250304110800038103810381038100
58720250304110700038103810381038100
58820250304110600038103810381038100
58920250304110500038103810381038100
59020250304110400038103810381038100
59120250304110300038103810381038100
59220250304110200038103810381038100
59320250304110100038103810381038100
59420250304110000038103810381038100
59520250304105900038103810381038100
59620250304105800038103810381038100
59720250304105700038103810381038100
59820250304105600038103810381038100
59920250304105500038103810381038100
60020250304105400038103810381038100
60120250304105300038103810381038100
60220250304105200038103810381038100
60320250304105100038103810381038100
60420250304105000038103810381038100
60520250304104900038103810381038100
60620250304104800038103810381038100
60720250304104700038103810381038100
60820250304104600038103810381038100
60920250304104500038103810381038100
61020250304104400038103810381038100
61120250304104300038103810381038100
61220250304104200038103810381038100
61320250304104100038103810381038100
61420250304104000038103810381038100
61520250304103900038103810381038100
61620250304103800038103810381038100
61720250304103700038103810381038100
61820250304103600038103810381038100
61920250304103500038103810381038100
62020250304103400038103810381038100
62120250304103300038103810381038100
62220250304103200038103810381038100
62320250304103100038103810381038100
62420250304103000038103810381038100
62520250304102900038103810381038100
62620250304102800038103810381038100
62720250304102700038103810381038100
62820250304102600038103810381038100
62920250304102500038103810381038100
63020250304102400038103810381038100
63120250304102300038103810381038100
63220250304102200038103810381038100
63320250304102100038103810381038100
63420250304102000038103810381038100
63520250304101900038103810381038100
63620250304101800038103810381038100
63720250304101700038103810381038100
63820250304101600038103810381038100
63920250304101500038103810381038100
64020250304101400038103810381038100
64120250304101300038103810381038100
64220250304101200038103810381038100
64320250304101100038103810381038100
64420250304101000038103810381038100
64520250304100900038103810381038100
64620250304100800038103810381038100
64720250304100700038103810381038100
64820250304100600038103810381038100
64920250304100500038103810381038100
65020250304100400038103810381038100
65120250304100300038103810381038100
65220250304100200038103810381038100
65320250304100100038103810381038100
65420250304100000038103810381038100
65520250304095900038103810381038100
65620250304095800038103810381038100
65720250304095700038103810381038100
65820250304095600038103810381038100
65920250304095500038103810381038100
66020250304095400038103810381038100
66120250304095300038103810381038100
66220250304095200038103810381038100
66320250304095100038103810381038100
66420250304095000038103810381038100
66520250304094900038103810381038100
66620250304094800038103810381038100
66720250304094700038103810381038100
66820250304094600038103810381038100
66920250304094500038103810381038100
67020250304094400038103810381038100
67120250304094300038103810381038100
67220250304094200038103810381038100
67320250304094100038103810381038100
67420250304094000038103810381038100
67520250304093900038103810381038100
67620250304093800038103810381038100
67720250304093700038103810381038100
67820250304093600038103810381038100
67920250304093500038103810381038100
68020250304093400038103810381038100
68120250304093300038103810381038100
68220250304093200038103810381038100
68320250304093100038103810381038100
68420250304093000038103810381038100
68520250304092900038103810381038100
68620250304092800038103810381038100
68720250304092700038103810381038100
68820250304092600038103810381038100
68920250304092500038103810381038100
69020250304092400038103810381038100
69120250304092300038103810381038100
69220250304092200038103810381038100
69320250304092100038103810381038100
69420250304092000038103810381038100
69520250304091900038103810381038100
69620250304091800038103810381038100
69720250304091700038103810381038100
69820250304091600038103810381038100
69920250304091500038103810381038100
70020250304091400038103810381038100
70120250304091300038103810381038100
70220250304091200038103810381038100
70320250304091100038103810381038100
70420250304091000038103810381038100
70520250304090900038103810381038100
70620250304090800038103810381038100
70720250304090700038103810381038100
70820250304090600038103810381038100
70920250304090500038103810381038100
71020250304090400038103810381038100
71120250304090300038103810381038100
71220250304090200038103810381038100
71320250304090100038103810381038100
71420250304090000038103810381038100