Files
KissMeData/217620/min/candle-20250306.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250306204900038103810381038100
320250306204800038103810381038100
420250306204700038103810381038100
520250306204600038103810381038100
620250306204500038103810381038100
720250306204400038103810381038100
820250306204300038103810381038100
920250306204200038103810381038100
1020250306204100038103810381038100
1120250306204000038103810381038100
1220250306203900038103810381038100
1320250306203800038103810381038100
1420250306203700038103810381038100
1520250306203600038103810381038100
1620250306203500038103810381038100
1720250306203400038103810381038100
1820250306203300038103810381038100
1920250306203200038103810381038100
2020250306203100038103810381038100
2120250306203000038103810381038100
2220250306202900038103810381038100
2320250306202800038103810381038100
2420250306202700038103810381038100
2520250306202600038103810381038100
2620250306202500038103810381038100
2720250306202400038103810381038100
2820250306202300038103810381038100
2920250306202200038103810381038100
3020250306202100038103810381038100
3120250306202000038103810381038100
3220250306201900038103810381038100
3320250306201800038103810381038100
3420250306201700038103810381038100
3520250306201600038103810381038100
3620250306201500038103810381038100
3720250306201400038103810381038100
3820250306201300038103810381038100
3920250306201200038103810381038100
4020250306201100038103810381038100
4120250306201000038103810381038100
4220250306200900038103810381038100
4320250306200800038103810381038100
4420250306200700038103810381038100
4520250306200600038103810381038100
4620250306200500038103810381038100
4720250306200400038103810381038100
4820250306200300038103810381038100
4920250306200200038103810381038100
5020250306200100038103810381038100
5120250306200000038103810381038100
5220250306195900038103810381038100
5320250306195800038103810381038100
5420250306195700038103810381038100
5520250306195600038103810381038100
5620250306195500038103810381038100
5720250306195400038103810381038100
5820250306195300038103810381038100
5920250306195200038103810381038100
6020250306195100038103810381038100
6120250306195000038103810381038100
6220250306194900038103810381038100
6320250306194800038103810381038100
6420250306194700038103810381038100
6520250306194600038103810381038100
6620250306194500038103810381038100
6720250306194400038103810381038100
6820250306194300038103810381038100
6920250306194200038103810381038100
7020250306194100038103810381038100
7120250306194000038103810381038100
7220250306193900038103810381038100
7320250306193800038103810381038100
7420250306193700038103810381038100
7520250306193600038103810381038100
7620250306193500038103810381038100
7720250306193400038103810381038100
7820250306193300038103810381038100
7920250306193200038103810381038100
8020250306193100038103810381038100
8120250306193000038103810381038100
8220250306192900038103810381038100
8320250306192800038103810381038100
8420250306192700038103810381038100
8520250306192600038103810381038100
8620250306192500038103810381038100
8720250306192400038103810381038100
8820250306192300038103810381038100
8920250306192200038103810381038100
9020250306192100038103810381038100
9120250306192000038103810381038100
9220250306191900038103810381038100
9320250306191800038103810381038100
9420250306191700038103810381038100
9520250306191600038103810381038100
9620250306191500038103810381038100
9720250306191400038103810381038100
9820250306191300038103810381038100
9920250306191200038103810381038100
10020250306191100038103810381038100
10120250306191000038103810381038100
10220250306190900038103810381038100
10320250306190800038103810381038100
10420250306190700038103810381038100
10520250306190600038103810381038100
10620250306190500038103810381038100
10720250306190400038103810381038100
10820250306190300038103810381038100
10920250306190200038103810381038100
11020250306190100038103810381038100
11120250306190000038103810381038100
11220250306185900038103810381038100
11320250306185800038103810381038100
11420250306185700038103810381038100
11520250306185600038103810381038100
11620250306185500038103810381038100
11720250306185400038103810381038100
11820250306185300038103810381038100
11920250306185200038103810381038100
12020250306185100038103810381038100
12120250306185000038103810381038100
12220250306184900038103810381038100
12320250306184800038103810381038100
12420250306184700038103810381038100
12520250306184600038103810381038100
12620250306184500038103810381038100
12720250306184400038103810381038100
12820250306184300038103810381038100
12920250306184200038103810381038100
13020250306184100038103810381038100
13120250306184000038103810381038100
13220250306183900038103810381038100
13320250306183800038103810381038100
13420250306183700038103810381038100
13520250306183600038103810381038100
13620250306183500038103810381038100
13720250306183400038103810381038100
13820250306183300038103810381038100
13920250306183200038103810381038100
14020250306183100038103810381038100
14120250306183000038103810381038100
14220250306182900038103810381038100
14320250306182800038103810381038100
14420250306182700038103810381038100
14520250306182600038103810381038100
14620250306182500038103810381038100
14720250306182400038103810381038100
14820250306182300038103810381038100
14920250306182200038103810381038100
15020250306182100038103810381038100
15120250306182000038103810381038100
15220250306181900038103810381038100
15320250306181800038103810381038100
15420250306181700038103810381038100
15520250306181600038103810381038100
15620250306181500038103810381038100
15720250306181400038103810381038100
15820250306181300038103810381038100
15920250306181200038103810381038100
16020250306181100038103810381038100
16120250306181000038103810381038100
16220250306180900038103810381038100
16320250306180800038103810381038100
16420250306180700038103810381038100
16520250306180600038103810381038100
16620250306180500038103810381038100
16720250306180400038103810381038100
16820250306180300038103810381038100
16920250306180200038103810381038100
17020250306180100038103810381038100
17120250306180000038103810381038100
17220250306175900038103810381038100
17320250306175800038103810381038100
17420250306175700038103810381038100
17520250306175600038103810381038100
17620250306175500038103810381038100
17720250306175400038103810381038100
17820250306175300038103810381038100
17920250306175200038103810381038100
18020250306175100038103810381038100
18120250306175000038103810381038100
18220250306174900038103810381038100
18320250306174800038103810381038100
18420250306174700038103810381038100
18520250306174600038103810381038100
18620250306174500038103810381038100
18720250306174400038103810381038100
18820250306174300038103810381038100
18920250306174200038103810381038100
19020250306174100038103810381038100
19120250306174000038103810381038100
19220250306173900038103810381038100
19320250306173800038103810381038100
19420250306173700038103810381038100
19520250306173600038103810381038100
19620250306173500038103810381038100
19720250306173400038103810381038100
19820250306173300038103810381038100
19920250306173200038103810381038100
20020250306173100038103810381038100
20120250306173000038103810381038100
20220250306172900038103810381038100
20320250306172800038103810381038100
20420250306172700038103810381038100
20520250306172600038103810381038100
20620250306172500038103810381038100
20720250306172400038103810381038100
20820250306172300038103810381038100
20920250306172200038103810381038100
21020250306172100038103810381038100
21120250306172000038103810381038100
21220250306171900038103810381038100
21320250306171800038103810381038100
21420250306171700038103810381038100
21520250306171600038103810381038100
21620250306171500038103810381038100
21720250306171400038103810381038100
21820250306171300038103810381038100
21920250306171200038103810381038100
22020250306171100038103810381038100
22120250306171000038103810381038100
22220250306170900038103810381038100
22320250306170800038103810381038100
22420250306170700038103810381038100
22520250306170600038103810381038100
22620250306170500038103810381038100
22720250306170400038103810381038100
22820250306170300038103810381038100
22920250306170200038103810381038100
23020250306170100038103810381038100
23120250306170000038103810381038100
23220250306165900038103810381038100
23320250306165800038103810381038100
23420250306165700038103810381038100
23520250306165600038103810381038100
23620250306165500038103810381038100
23720250306165400038103810381038100
23820250306165300038103810381038100
23920250306165200038103810381038100
24020250306165100038103810381038100
24120250306165000038103810381038100
24220250306164900038103810381038100
24320250306164800038103810381038100
24420250306164700038103810381038100
24520250306164600038103810381038100
24620250306164500038103810381038100
24720250306164400038103810381038100
24820250306164300038103810381038100
24920250306164200038103810381038100
25020250306164100038103810381038100
25120250306164000038103810381038100
25220250306163900038103810381038100
25320250306163800038103810381038100
25420250306163700038103810381038100
25520250306163600038103810381038100
25620250306163500038103810381038100
25720250306163400038103810381038100
25820250306163300038103810381038100
25920250306163200038103810381038100
26020250306163100038103810381038100
26120250306163000038103810381038100
26220250306162900038103810381038100
26320250306162800038103810381038100
26420250306162700038103810381038100
26520250306162600038103810381038100
26620250306162500038103810381038100
26720250306162400038103810381038100
26820250306162300038103810381038100
26920250306162200038103810381038100
27020250306162100038103810381038100
27120250306162000038103810381038100
27220250306161900038103810381038100
27320250306161800038103810381038100
27420250306161700038103810381038100
27520250306161600038103810381038100
27620250306161500038103810381038100
27720250306161400038103810381038100
27820250306161300038103810381038100
27920250306161200038103810381038100
28020250306161100038103810381038100
28120250306161000038103810381038100
28220250306160900038103810381038100
28320250306160800038103810381038100
28420250306160700038103810381038100
28520250306160600038103810381038100
28620250306160500038103810381038100
28720250306160400038103810381038100
28820250306160300038103810381038100
28920250306160200038103810381038100
29020250306160100038103810381038100
29120250306160000038103810381038100
29220250306155900038103810381038100
29320250306155800038103810381038100
29420250306155700038103810381038100
29520250306155600038103810381038100
29620250306155500038103810381038100
29720250306155400038103810381038100
29820250306155300038103810381038100
29920250306155200038103810381038100
30020250306155100038103810381038100
30120250306155000038103810381038100
30220250306154900038103810381038100
30320250306154800038103810381038100
30420250306154700038103810381038100
30520250306154600038103810381038100
30620250306154500038103810381038100
30720250306154400038103810381038100
30820250306154300038103810381038100
30920250306154200038103810381038100
31020250306154100038103810381038100
31120250306154000038103810381038100
31220250306153900038103810381038100
31320250306153800038103810381038100
31420250306153700038103810381038100
31520250306153600038103810381038100
31620250306153500038103810381038100
31720250306153400038103810381038100
31820250306153300038103810381038100
31920250306153200038103810381038100
32020250306153100038103810381038100
32120250306153000038103810381038100
32220250306152900038103810381038100
32320250306152800038103810381038100
32420250306152700038103810381038100
32520250306152600038103810381038100
32620250306152500038103810381038100
32720250306152400038103810381038100
32820250306152300038103810381038100
32920250306152200038103810381038100
33020250306152100038103810381038100
33120250306152000038103810381038100
33220250306151900038103810381038100
33320250306151800038103810381038100
33420250306151700038103810381038100
33520250306151600038103810381038100
33620250306151500038103810381038100
33720250306151400038103810381038100
33820250306151300038103810381038100
33920250306151200038103810381038100
34020250306151100038103810381038100
34120250306151000038103810381038100
34220250306150900038103810381038100
34320250306150800038103810381038100
34420250306150700038103810381038100
34520250306150600038103810381038100
34620250306150500038103810381038100
34720250306150400038103810381038100
34820250306150300038103810381038100
34920250306150200038103810381038100
35020250306150100038103810381038100
35120250306150000038103810381038100
35220250306145900038103810381038100
35320250306145800038103810381038100
35420250306145700038103810381038100
35520250306145600038103810381038100
35620250306145500038103810381038100
35720250306145400038103810381038100
35820250306145300038103810381038100
35920250306145200038103810381038100
36020250306145100038103810381038100
36120250306145000038103810381038100
36220250306144900038103810381038100
36320250306144800038103810381038100
36420250306144700038103810381038100
36520250306144600038103810381038100
36620250306144500038103810381038100
36720250306144400038103810381038100
36820250306144300038103810381038100
36920250306144200038103810381038100
37020250306144100038103810381038100
37120250306144000038103810381038100
37220250306143900038103810381038100
37320250306143800038103810381038100
37420250306143700038103810381038100
37520250306143600038103810381038100
37620250306143500038103810381038100
37720250306143400038103810381038100
37820250306143300038103810381038100
37920250306143200038103810381038100
38020250306143100038103810381038100
38120250306143000038103810381038100
38220250306142900038103810381038100
38320250306142800038103810381038100
38420250306142700038103810381038100
38520250306142600038103810381038100
38620250306142500038103810381038100
38720250306142400038103810381038100
38820250306142300038103810381038100
38920250306142200038103810381038100
39020250306142100038103810381038100
39120250306142000038103810381038100
39220250306141900038103810381038100
39320250306141800038103810381038100
39420250306141700038103810381038100
39520250306141600038103810381038100
39620250306141500038103810381038100
39720250306141400038103810381038100
39820250306141300038103810381038100
39920250306141200038103810381038100
40020250306141100038103810381038100
40120250306141000038103810381038100
40220250306140900038103810381038100
40320250306140800038103810381038100
40420250306140700038103810381038100
40520250306140600038103810381038100
40620250306140500038103810381038100
40720250306140400038103810381038100
40820250306140300038103810381038100
40920250306140200038103810381038100
41020250306140100038103810381038100
41120250306140000038103810381038100
41220250306135900038103810381038100
41320250306135800038103810381038100
41420250306135700038103810381038100
41520250306135600038103810381038100
41620250306135500038103810381038100
41720250306135400038103810381038100
41820250306135300038103810381038100
41920250306135200038103810381038100
42020250306135100038103810381038100
42120250306135000038103810381038100
42220250306134900038103810381038100
42320250306134800038103810381038100
42420250306134700038103810381038100
42520250306134600038103810381038100
42620250306134500038103810381038100
42720250306134400038103810381038100
42820250306134300038103810381038100
42920250306134200038103810381038100
43020250306134100038103810381038100
43120250306134000038103810381038100
43220250306133900038103810381038100
43320250306133800038103810381038100
43420250306133700038103810381038100
43520250306133600038103810381038100
43620250306133500038103810381038100
43720250306133400038103810381038100
43820250306133300038103810381038100
43920250306133200038103810381038100
44020250306133100038103810381038100
44120250306133000038103810381038100
44220250306132900038103810381038100
44320250306132800038103810381038100
44420250306132700038103810381038100
44520250306132600038103810381038100
44620250306132500038103810381038100
44720250306132400038103810381038100
44820250306132300038103810381038100
44920250306132200038103810381038100
45020250306132100038103810381038100
45120250306132000038103810381038100
45220250306131900038103810381038100
45320250306131800038103810381038100
45420250306131700038103810381038100
45520250306131600038103810381038100
45620250306131500038103810381038100
45720250306131400038103810381038100
45820250306131300038103810381038100
45920250306131200038103810381038100
46020250306131100038103810381038100
46120250306131000038103810381038100
46220250306130900038103810381038100
46320250306130800038103810381038100
46420250306130700038103810381038100
46520250306130600038103810381038100
46620250306130500038103810381038100
46720250306130400038103810381038100
46820250306130300038103810381038100
46920250306130200038103810381038100
47020250306130100038103810381038100
47120250306130000038103810381038100
47220250306125900038103810381038100
47320250306125800038103810381038100
47420250306125700038103810381038100
47520250306125600038103810381038100
47620250306125500038103810381038100
47720250306125400038103810381038100
47820250306125300038103810381038100
47920250306125200038103810381038100
48020250306125100038103810381038100
48120250306125000038103810381038100
48220250306124900038103810381038100
48320250306124800038103810381038100
48420250306124700038103810381038100
48520250306124600038103810381038100
48620250306124500038103810381038100
48720250306124400038103810381038100
48820250306124300038103810381038100
48920250306124200038103810381038100
49020250306124100038103810381038100
49120250306124000038103810381038100
49220250306123900038103810381038100
49320250306123800038103810381038100
49420250306123700038103810381038100
49520250306123600038103810381038100
49620250306123500038103810381038100
49720250306123400038103810381038100
49820250306123300038103810381038100
49920250306123200038103810381038100
50020250306123100038103810381038100
50120250306123000038103810381038100
50220250306122900038103810381038100
50320250306122800038103810381038100
50420250306122700038103810381038100
50520250306122600038103810381038100
50620250306122500038103810381038100
50720250306122400038103810381038100
50820250306122300038103810381038100
50920250306122200038103810381038100
51020250306122100038103810381038100
51120250306122000038103810381038100
51220250306121900038103810381038100
51320250306121800038103810381038100
51420250306121700038103810381038100
51520250306121600038103810381038100
51620250306121500038103810381038100
51720250306121400038103810381038100
51820250306121300038103810381038100
51920250306121200038103810381038100
52020250306121100038103810381038100
52120250306121000038103810381038100
52220250306120900038103810381038100
52320250306120800038103810381038100
52420250306120700038103810381038100
52520250306120600038103810381038100
52620250306120500038103810381038100
52720250306120400038103810381038100
52820250306120300038103810381038100
52920250306120200038103810381038100
53020250306120100038103810381038100
53120250306120000038103810381038100
53220250306115900038103810381038100
53320250306115800038103810381038100
53420250306115700038103810381038100
53520250306115600038103810381038100
53620250306115500038103810381038100
53720250306115400038103810381038100
53820250306115300038103810381038100
53920250306115200038103810381038100
54020250306115100038103810381038100
54120250306115000038103810381038100
54220250306114900038103810381038100
54320250306114800038103810381038100
54420250306114700038103810381038100
54520250306114600038103810381038100
54620250306114500038103810381038100
54720250306114400038103810381038100
54820250306114300038103810381038100
54920250306114200038103810381038100
55020250306114100038103810381038100
55120250306114000038103810381038100
55220250306113900038103810381038100
55320250306113800038103810381038100
55420250306113700038103810381038100
55520250306113600038103810381038100
55620250306113500038103810381038100
55720250306113400038103810381038100
55820250306113300038103810381038100
55920250306113200038103810381038100
56020250306113100038103810381038100
56120250306113000038103810381038100
56220250306112900038103810381038100
56320250306112800038103810381038100
56420250306112700038103810381038100
56520250306112600038103810381038100
56620250306112500038103810381038100
56720250306112400038103810381038100
56820250306112300038103810381038100
56920250306112200038103810381038100
57020250306112100038103810381038100
57120250306112000038103810381038100
57220250306111900038103810381038100
57320250306111800038103810381038100
57420250306111700038103810381038100
57520250306111600038103810381038100
57620250306111500038103810381038100
57720250306111400038103810381038100
57820250306111300038103810381038100
57920250306111200038103810381038100
58020250306111100038103810381038100
58120250306111000038103810381038100
58220250306110900038103810381038100
58320250306110800038103810381038100
58420250306110700038103810381038100
58520250306110600038103810381038100
58620250306110500038103810381038100
58720250306110400038103810381038100
58820250306110300038103810381038100
58920250306110200038103810381038100
59020250306110100038103810381038100
59120250306110000038103810381038100
59220250306105900038103810381038100
59320250306105800038103810381038100
59420250306105700038103810381038100
59520250306105600038103810381038100
59620250306105500038103810381038100
59720250306105400038103810381038100
59820250306105300038103810381038100
59920250306105200038103810381038100
60020250306105100038103810381038100
60120250306105000038103810381038100
60220250306104900038103810381038100
60320250306104800038103810381038100
60420250306104700038103810381038100
60520250306104600038103810381038100
60620250306104500038103810381038100
60720250306104400038103810381038100
60820250306104300038103810381038100
60920250306104200038103810381038100
61020250306104100038103810381038100
61120250306104000038103810381038100
61220250306103900038103810381038100
61320250306103800038103810381038100
61420250306103700038103810381038100
61520250306103600038103810381038100
61620250306103500038103810381038100
61720250306103400038103810381038100
61820250306103300038103810381038100
61920250306103200038103810381038100
62020250306103100038103810381038100
62120250306103000038103810381038100
62220250306102900038103810381038100
62320250306102800038103810381038100
62420250306102700038103810381038100
62520250306102600038103810381038100
62620250306102500038103810381038100
62720250306102400038103810381038100
62820250306102300038103810381038100
62920250306102200038103810381038100
63020250306102100038103810381038100
63120250306102000038103810381038100
63220250306101900038103810381038100
63320250306101800038103810381038100
63420250306101700038103810381038100
63520250306101600038103810381038100
63620250306101500038103810381038100
63720250306101400038103810381038100
63820250306101300038103810381038100
63920250306101200038103810381038100
64020250306101100038103810381038100
64120250306101000038103810381038100
64220250306100900038103810381038100
64320250306100800038103810381038100
64420250306100700038103810381038100
64520250306100600038103810381038100
64620250306100500038103810381038100
64720250306100400038103810381038100
64820250306100300038103810381038100
64920250306100200038103810381038100
65020250306100100038103810381038100
65120250306100000038103810381038100
65220250306095900038103810381038100
65320250306095800038103810381038100
65420250306095700038103810381038100
65520250306095600038103810381038100
65620250306095500038103810381038100
65720250306095400038103810381038100
65820250306095300038103810381038100
65920250306095200038103810381038100
66020250306095100038103810381038100
66120250306095000038103810381038100
66220250306094900038103810381038100
66320250306094800038103810381038100
66420250306094700038103810381038100
66520250306094600038103810381038100
66620250306094500038103810381038100
66720250306094400038103810381038100
66820250306094300038103810381038100
66920250306094200038103810381038100
67020250306094100038103810381038100
67120250306094000038103810381038100
67220250306093900038103810381038100
67320250306093800038103810381038100
67420250306093700038103810381038100
67520250306093600038103810381038100
67620250306093500038103810381038100
67720250306093400038103810381038100
67820250306093300038103810381038100
67920250306093200038103810381038100
68020250306093100038103810381038100
68120250306093000038103810381038100
68220250306092900038103810381038100
68320250306092800038103810381038100
68420250306092700038103810381038100
68520250306092600038103810381038100
68620250306092500038103810381038100
68720250306092400038103810381038100
68820250306092300038103810381038100
68920250306092200038103810381038100
69020250306092100038103810381038100
69120250306092000038103810381038100
69220250306091900038103810381038100
69320250306091800038103810381038100
69420250306091700038103810381038100
69520250306091600038103810381038100
69620250306091500038103810381038100
69720250306091400038103810381038100
69820250306091300038103810381038100
69920250306091200038103810381038100
70020250306091100038103810381038100
70120250306091000038103810381038100
70220250306090900038103810381038100
70320250306090800038103810381038100
70420250306090700038103810381038100
70520250306090600038103810381038100
70620250306090500038103810381038100
70720250306090400038103810381038100
70820250306090300038103810381038100
70920250306090200038103810381038100
71020250306090100038103810381038100
71120250306090000038103810381038100