Files
KissMeData/217620/min/candle-20250305.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250305205100038103810381038100
320250305205000038103810381038100
420250305204900038103810381038100
520250305204800038103810381038100
620250305204700038103810381038100
720250305204600038103810381038100
820250305204500038103810381038100
920250305204400038103810381038100
1020250305204300038103810381038100
1120250305204200038103810381038100
1220250305204100038103810381038100
1320250305204000038103810381038100
1420250305203900038103810381038100
1520250305203800038103810381038100
1620250305203700038103810381038100
1720250305203600038103810381038100
1820250305203500038103810381038100
1920250305203400038103810381038100
2020250305203300038103810381038100
2120250305203200038103810381038100
2220250305203100038103810381038100
2320250305203000038103810381038100
2420250305202900038103810381038100
2520250305202800038103810381038100
2620250305202700038103810381038100
2720250305202600038103810381038100
2820250305202500038103810381038100
2920250305202400038103810381038100
3020250305202300038103810381038100
3120250305202200038103810381038100
3220250305202100038103810381038100
3320250305202000038103810381038100
3420250305201900038103810381038100
3520250305201800038103810381038100
3620250305201700038103810381038100
3720250305201600038103810381038100
3820250305201500038103810381038100
3920250305201400038103810381038100
4020250305201300038103810381038100
4120250305201200038103810381038100
4220250305201100038103810381038100
4320250305201000038103810381038100
4420250305200900038103810381038100
4520250305200800038103810381038100
4620250305200700038103810381038100
4720250305200600038103810381038100
4820250305200500038103810381038100
4920250305200400038103810381038100
5020250305200300038103810381038100
5120250305200200038103810381038100
5220250305200100038103810381038100
5320250305200000038103810381038100
5420250305195900038103810381038100
5520250305195800038103810381038100
5620250305195700038103810381038100
5720250305195600038103810381038100
5820250305195500038103810381038100
5920250305195400038103810381038100
6020250305195300038103810381038100
6120250305195200038103810381038100
6220250305195100038103810381038100
6320250305195000038103810381038100
6420250305194900038103810381038100
6520250305194800038103810381038100
6620250305194700038103810381038100
6720250305194600038103810381038100
6820250305194500038103810381038100
6920250305194400038103810381038100
7020250305194300038103810381038100
7120250305194200038103810381038100
7220250305194100038103810381038100
7320250305194000038103810381038100
7420250305193900038103810381038100
7520250305193800038103810381038100
7620250305193700038103810381038100
7720250305193600038103810381038100
7820250305193500038103810381038100
7920250305193400038103810381038100
8020250305193300038103810381038100
8120250305193200038103810381038100
8220250305193100038103810381038100
8320250305193000038103810381038100
8420250305192900038103810381038100
8520250305192800038103810381038100
8620250305192700038103810381038100
8720250305192600038103810381038100
8820250305192500038103810381038100
8920250305192400038103810381038100
9020250305192300038103810381038100
9120250305192200038103810381038100
9220250305192100038103810381038100
9320250305192000038103810381038100
9420250305191900038103810381038100
9520250305191800038103810381038100
9620250305191700038103810381038100
9720250305191600038103810381038100
9820250305191500038103810381038100
9920250305191400038103810381038100
10020250305191300038103810381038100
10120250305191200038103810381038100
10220250305191100038103810381038100
10320250305191000038103810381038100
10420250305190900038103810381038100
10520250305190800038103810381038100
10620250305190700038103810381038100
10720250305190600038103810381038100
10820250305190500038103810381038100
10920250305190400038103810381038100
11020250305190300038103810381038100
11120250305190200038103810381038100
11220250305190100038103810381038100
11320250305190000038103810381038100
11420250305185900038103810381038100
11520250305185800038103810381038100
11620250305185700038103810381038100
11720250305185600038103810381038100
11820250305185500038103810381038100
11920250305185400038103810381038100
12020250305185300038103810381038100
12120250305185200038103810381038100
12220250305185100038103810381038100
12320250305185000038103810381038100
12420250305184900038103810381038100
12520250305184800038103810381038100
12620250305184700038103810381038100
12720250305184600038103810381038100
12820250305184500038103810381038100
12920250305184400038103810381038100
13020250305184300038103810381038100
13120250305184200038103810381038100
13220250305184100038103810381038100
13320250305184000038103810381038100
13420250305183900038103810381038100
13520250305183800038103810381038100
13620250305183700038103810381038100
13720250305183600038103810381038100
13820250305183500038103810381038100
13920250305183400038103810381038100
14020250305183300038103810381038100
14120250305183200038103810381038100
14220250305183100038103810381038100
14320250305183000038103810381038100
14420250305182900038103810381038100
14520250305182800038103810381038100
14620250305182700038103810381038100
14720250305182600038103810381038100
14820250305182500038103810381038100
14920250305182400038103810381038100
15020250305182300038103810381038100
15120250305182200038103810381038100
15220250305182100038103810381038100
15320250305182000038103810381038100
15420250305181900038103810381038100
15520250305181800038103810381038100
15620250305181700038103810381038100
15720250305181600038103810381038100
15820250305181500038103810381038100
15920250305181400038103810381038100
16020250305181300038103810381038100
16120250305181200038103810381038100
16220250305181100038103810381038100
16320250305181000038103810381038100
16420250305180900038103810381038100
16520250305180800038103810381038100
16620250305180700038103810381038100
16720250305180600038103810381038100
16820250305180500038103810381038100
16920250305180400038103810381038100
17020250305180300038103810381038100
17120250305180200038103810381038100
17220250305180100038103810381038100
17320250305180000038103810381038100
17420250305175900038103810381038100
17520250305175800038103810381038100
17620250305175700038103810381038100
17720250305175600038103810381038100
17820250305175500038103810381038100
17920250305175400038103810381038100
18020250305175300038103810381038100
18120250305175200038103810381038100
18220250305175100038103810381038100
18320250305175000038103810381038100
18420250305174900038103810381038100
18520250305174800038103810381038100
18620250305174700038103810381038100
18720250305174600038103810381038100
18820250305174500038103810381038100
18920250305174400038103810381038100
19020250305174300038103810381038100
19120250305174200038103810381038100
19220250305174100038103810381038100
19320250305174000038103810381038100
19420250305173900038103810381038100
19520250305173800038103810381038100
19620250305173700038103810381038100
19720250305173600038103810381038100
19820250305173500038103810381038100
19920250305173400038103810381038100
20020250305173300038103810381038100
20120250305173200038103810381038100
20220250305173100038103810381038100
20320250305173000038103810381038100
20420250305172900038103810381038100
20520250305172800038103810381038100
20620250305172700038103810381038100
20720250305172600038103810381038100
20820250305172500038103810381038100
20920250305172400038103810381038100
21020250305172300038103810381038100
21120250305172200038103810381038100
21220250305172100038103810381038100
21320250305172000038103810381038100
21420250305171900038103810381038100
21520250305171800038103810381038100
21620250305171700038103810381038100
21720250305171600038103810381038100
21820250305171500038103810381038100
21920250305171400038103810381038100
22020250305171300038103810381038100
22120250305171200038103810381038100
22220250305171100038103810381038100
22320250305171000038103810381038100
22420250305170900038103810381038100
22520250305170800038103810381038100
22620250305170700038103810381038100
22720250305170600038103810381038100
22820250305170500038103810381038100
22920250305170400038103810381038100
23020250305170300038103810381038100
23120250305170200038103810381038100
23220250305170100038103810381038100
23320250305170000038103810381038100
23420250305165900038103810381038100
23520250305165800038103810381038100
23620250305165700038103810381038100
23720250305165600038103810381038100
23820250305165500038103810381038100
23920250305165400038103810381038100
24020250305165300038103810381038100
24120250305165200038103810381038100
24220250305165100038103810381038100
24320250305165000038103810381038100
24420250305164900038103810381038100
24520250305164800038103810381038100
24620250305164700038103810381038100
24720250305164600038103810381038100
24820250305164500038103810381038100
24920250305164400038103810381038100
25020250305164300038103810381038100
25120250305164200038103810381038100
25220250305164100038103810381038100
25320250305164000038103810381038100
25420250305163900038103810381038100
25520250305163800038103810381038100
25620250305163700038103810381038100
25720250305163600038103810381038100
25820250305163500038103810381038100
25920250305163400038103810381038100
26020250305163300038103810381038100
26120250305163200038103810381038100
26220250305163100038103810381038100
26320250305163000038103810381038100
26420250305162900038103810381038100
26520250305162800038103810381038100
26620250305162700038103810381038100
26720250305162600038103810381038100
26820250305162500038103810381038100
26920250305162400038103810381038100
27020250305162300038103810381038100
27120250305162200038103810381038100
27220250305162100038103810381038100
27320250305162000038103810381038100
27420250305161900038103810381038100
27520250305161800038103810381038100
27620250305161700038103810381038100
27720250305161600038103810381038100
27820250305161500038103810381038100
27920250305161400038103810381038100
28020250305161300038103810381038100
28120250305161200038103810381038100
28220250305161100038103810381038100
28320250305161000038103810381038100
28420250305160900038103810381038100
28520250305160800038103810381038100
28620250305160700038103810381038100
28720250305160600038103810381038100
28820250305160500038103810381038100
28920250305160400038103810381038100
29020250305160300038103810381038100
29120250305160200038103810381038100
29220250305160100038103810381038100
29320250305160000038103810381038100
29420250305155900038103810381038100
29520250305155800038103810381038100
29620250305155700038103810381038100
29720250305155600038103810381038100
29820250305155500038103810381038100
29920250305155400038103810381038100
30020250305155300038103810381038100
30120250305155200038103810381038100
30220250305155100038103810381038100
30320250305155000038103810381038100
30420250305154900038103810381038100
30520250305154800038103810381038100
30620250305154700038103810381038100
30720250305154600038103810381038100
30820250305154500038103810381038100
30920250305154400038103810381038100
31020250305154300038103810381038100
31120250305154200038103810381038100
31220250305154100038103810381038100
31320250305154000038103810381038100
31420250305153900038103810381038100
31520250305153800038103810381038100
31620250305153700038103810381038100
31720250305153600038103810381038100
31820250305153500038103810381038100
31920250305153400038103810381038100
32020250305153300038103810381038100
32120250305153200038103810381038100
32220250305153100038103810381038100
32320250305153000038103810381038100
32420250305152900038103810381038100
32520250305152800038103810381038100
32620250305152700038103810381038100
32720250305152600038103810381038100
32820250305152500038103810381038100
32920250305152400038103810381038100
33020250305152300038103810381038100
33120250305152200038103810381038100
33220250305152100038103810381038100
33320250305152000038103810381038100
33420250305151900038103810381038100
33520250305151800038103810381038100
33620250305151700038103810381038100
33720250305151600038103810381038100
33820250305151500038103810381038100
33920250305151400038103810381038100
34020250305151300038103810381038100
34120250305151200038103810381038100
34220250305151100038103810381038100
34320250305151000038103810381038100
34420250305150900038103810381038100
34520250305150800038103810381038100
34620250305150700038103810381038100
34720250305150600038103810381038100
34820250305150500038103810381038100
34920250305150400038103810381038100
35020250305150300038103810381038100
35120250305150200038103810381038100
35220250305150100038103810381038100
35320250305150000038103810381038100
35420250305145900038103810381038100
35520250305145800038103810381038100
35620250305145700038103810381038100
35720250305145600038103810381038100
35820250305145500038103810381038100
35920250305145400038103810381038100
36020250305145300038103810381038100
36120250305145200038103810381038100
36220250305145100038103810381038100
36320250305145000038103810381038100
36420250305144900038103810381038100
36520250305144800038103810381038100
36620250305144700038103810381038100
36720250305144600038103810381038100
36820250305144500038103810381038100
36920250305144400038103810381038100
37020250305144300038103810381038100
37120250305144200038103810381038100
37220250305144100038103810381038100
37320250305144000038103810381038100
37420250305143900038103810381038100
37520250305143800038103810381038100
37620250305143700038103810381038100
37720250305143600038103810381038100
37820250305143500038103810381038100
37920250305143400038103810381038100
38020250305143300038103810381038100
38120250305143200038103810381038100
38220250305143100038103810381038100
38320250305143000038103810381038100
38420250305142900038103810381038100
38520250305142800038103810381038100
38620250305142700038103810381038100
38720250305142600038103810381038100
38820250305142500038103810381038100
38920250305142400038103810381038100
39020250305142300038103810381038100
39120250305142200038103810381038100
39220250305142100038103810381038100
39320250305142000038103810381038100
39420250305141900038103810381038100
39520250305141800038103810381038100
39620250305141700038103810381038100
39720250305141600038103810381038100
39820250305141500038103810381038100
39920250305141400038103810381038100
40020250305141300038103810381038100
40120250305141200038103810381038100
40220250305141100038103810381038100
40320250305141000038103810381038100
40420250305140900038103810381038100
40520250305140800038103810381038100
40620250305140700038103810381038100
40720250305140600038103810381038100
40820250305140500038103810381038100
40920250305140400038103810381038100
41020250305140300038103810381038100
41120250305140200038103810381038100
41220250305140100038103810381038100
41320250305140000038103810381038100
41420250305135900038103810381038100
41520250305135800038103810381038100
41620250305135700038103810381038100
41720250305135600038103810381038100
41820250305135500038103810381038100
41920250305135400038103810381038100
42020250305135300038103810381038100
42120250305135200038103810381038100
42220250305135100038103810381038100
42320250305135000038103810381038100
42420250305134900038103810381038100
42520250305134800038103810381038100
42620250305134700038103810381038100
42720250305134600038103810381038100
42820250305134500038103810381038100
42920250305134400038103810381038100
43020250305134300038103810381038100
43120250305134200038103810381038100
43220250305134100038103810381038100
43320250305134000038103810381038100
43420250305133900038103810381038100
43520250305133800038103810381038100
43620250305133700038103810381038100
43720250305133600038103810381038100
43820250305133500038103810381038100
43920250305133400038103810381038100
44020250305133300038103810381038100
44120250305133200038103810381038100
44220250305133100038103810381038100
44320250305133000038103810381038100
44420250305132900038103810381038100
44520250305132800038103810381038100
44620250305132700038103810381038100
44720250305132600038103810381038100
44820250305132500038103810381038100
44920250305132400038103810381038100
45020250305132300038103810381038100
45120250305132200038103810381038100
45220250305132100038103810381038100
45320250305132000038103810381038100
45420250305131900038103810381038100
45520250305131800038103810381038100
45620250305131700038103810381038100
45720250305131600038103810381038100
45820250305131500038103810381038100
45920250305131400038103810381038100
46020250305131300038103810381038100
46120250305131200038103810381038100
46220250305131100038103810381038100
46320250305131000038103810381038100
46420250305130900038103810381038100
46520250305130800038103810381038100
46620250305130700038103810381038100
46720250305130600038103810381038100
46820250305130500038103810381038100
46920250305130400038103810381038100
47020250305130300038103810381038100
47120250305130200038103810381038100
47220250305130100038103810381038100
47320250305130000038103810381038100
47420250305125900038103810381038100
47520250305125800038103810381038100
47620250305125700038103810381038100
47720250305125600038103810381038100
47820250305125500038103810381038100
47920250305125400038103810381038100
48020250305125300038103810381038100
48120250305125200038103810381038100
48220250305125100038103810381038100
48320250305125000038103810381038100
48420250305124900038103810381038100
48520250305124800038103810381038100
48620250305124700038103810381038100
48720250305124600038103810381038100
48820250305124500038103810381038100
48920250305124400038103810381038100
49020250305124300038103810381038100
49120250305124200038103810381038100
49220250305124100038103810381038100
49320250305124000038103810381038100
49420250305123900038103810381038100
49520250305123800038103810381038100
49620250305123700038103810381038100
49720250305123600038103810381038100
49820250305123500038103810381038100
49920250305123400038103810381038100
50020250305123300038103810381038100
50120250305123200038103810381038100
50220250305123100038103810381038100
50320250305123000038103810381038100
50420250305122900038103810381038100
50520250305122800038103810381038100
50620250305122700038103810381038100
50720250305122600038103810381038100
50820250305122500038103810381038100
50920250305122400038103810381038100
51020250305122300038103810381038100
51120250305122200038103810381038100
51220250305122100038103810381038100
51320250305122000038103810381038100
51420250305121900038103810381038100
51520250305121800038103810381038100
51620250305121700038103810381038100
51720250305121600038103810381038100
51820250305121500038103810381038100
51920250305121400038103810381038100
52020250305121300038103810381038100
52120250305121200038103810381038100
52220250305121100038103810381038100
52320250305121000038103810381038100
52420250305120900038103810381038100
52520250305120800038103810381038100
52620250305120700038103810381038100
52720250305120600038103810381038100
52820250305120500038103810381038100
52920250305120400038103810381038100
53020250305120300038103810381038100
53120250305120200038103810381038100
53220250305120100038103810381038100
53320250305120000038103810381038100
53420250305115900038103810381038100
53520250305115800038103810381038100
53620250305115700038103810381038100
53720250305115600038103810381038100
53820250305115500038103810381038100
53920250305115400038103810381038100
54020250305115300038103810381038100
54120250305115200038103810381038100
54220250305115100038103810381038100
54320250305115000038103810381038100
54420250305114900038103810381038100
54520250305114800038103810381038100
54620250305114700038103810381038100
54720250305114600038103810381038100
54820250305114500038103810381038100
54920250305114400038103810381038100
55020250305114300038103810381038100
55120250305114200038103810381038100
55220250305114100038103810381038100
55320250305114000038103810381038100
55420250305113900038103810381038100
55520250305113800038103810381038100
55620250305113700038103810381038100
55720250305113600038103810381038100
55820250305113500038103810381038100
55920250305113400038103810381038100
56020250305113300038103810381038100
56120250305113200038103810381038100
56220250305113100038103810381038100
56320250305113000038103810381038100
56420250305112900038103810381038100
56520250305112800038103810381038100
56620250305112700038103810381038100
56720250305112600038103810381038100
56820250305112500038103810381038100
56920250305112400038103810381038100
57020250305112300038103810381038100
57120250305112200038103810381038100
57220250305112100038103810381038100
57320250305112000038103810381038100
57420250305111900038103810381038100
57520250305111800038103810381038100
57620250305111700038103810381038100
57720250305111600038103810381038100
57820250305111500038103810381038100
57920250305111400038103810381038100
58020250305111300038103810381038100
58120250305111200038103810381038100
58220250305111100038103810381038100
58320250305111000038103810381038100
58420250305110900038103810381038100
58520250305110800038103810381038100
58620250305110700038103810381038100
58720250305110600038103810381038100
58820250305110500038103810381038100
58920250305110400038103810381038100
59020250305110300038103810381038100
59120250305110200038103810381038100
59220250305110100038103810381038100
59320250305110000038103810381038100
59420250305105900038103810381038100
59520250305105800038103810381038100
59620250305105700038103810381038100
59720250305105600038103810381038100
59820250305105500038103810381038100
59920250305105400038103810381038100
60020250305105300038103810381038100
60120250305105200038103810381038100
60220250305105100038103810381038100
60320250305105000038103810381038100
60420250305104900038103810381038100
60520250305104800038103810381038100
60620250305104700038103810381038100
60720250305104600038103810381038100
60820250305104500038103810381038100
60920250305104400038103810381038100
61020250305104300038103810381038100
61120250305104200038103810381038100
61220250305104100038103810381038100
61320250305104000038103810381038100
61420250305103900038103810381038100
61520250305103800038103810381038100
61620250305103700038103810381038100
61720250305103600038103810381038100
61820250305103500038103810381038100
61920250305103400038103810381038100
62020250305103300038103810381038100
62120250305103200038103810381038100
62220250305103100038103810381038100
62320250305103000038103810381038100
62420250305102900038103810381038100
62520250305102800038103810381038100
62620250305102700038103810381038100
62720250305102600038103810381038100
62820250305102500038103810381038100
62920250305102400038103810381038100
63020250305102300038103810381038100
63120250305102200038103810381038100
63220250305102100038103810381038100
63320250305102000038103810381038100
63420250305101900038103810381038100
63520250305101800038103810381038100
63620250305101700038103810381038100
63720250305101600038103810381038100
63820250305101500038103810381038100
63920250305101400038103810381038100
64020250305101300038103810381038100
64120250305101200038103810381038100
64220250305101100038103810381038100
64320250305101000038103810381038100
64420250305100900038103810381038100
64520250305100800038103810381038100
64620250305100700038103810381038100
64720250305100600038103810381038100
64820250305100500038103810381038100
64920250305100400038103810381038100
65020250305100300038103810381038100
65120250305100200038103810381038100
65220250305100100038103810381038100
65320250305100000038103810381038100
65420250305095900038103810381038100
65520250305095800038103810381038100
65620250305095700038103810381038100
65720250305095600038103810381038100
65820250305095500038103810381038100
65920250305095400038103810381038100
66020250305095300038103810381038100
66120250305095200038103810381038100
66220250305095100038103810381038100
66320250305095000038103810381038100
66420250305094900038103810381038100
66520250305094800038103810381038100
66620250305094700038103810381038100
66720250305094600038103810381038100
66820250305094500038103810381038100
66920250305094400038103810381038100
67020250305094300038103810381038100
67120250305094200038103810381038100
67220250305094100038103810381038100
67320250305094000038103810381038100
67420250305093900038103810381038100
67520250305093800038103810381038100
67620250305093700038103810381038100
67720250305093600038103810381038100
67820250305093500038103810381038100
67920250305093400038103810381038100
68020250305093300038103810381038100
68120250305093200038103810381038100
68220250305093100038103810381038100
68320250305093000038103810381038100
68420250305092900038103810381038100
68520250305092800038103810381038100
68620250305092700038103810381038100
68720250305092600038103810381038100
68820250305092500038103810381038100
68920250305092400038103810381038100
69020250305092300038103810381038100
69120250305092200038103810381038100
69220250305092100038103810381038100
69320250305092000038103810381038100
69420250305091900038103810381038100
69520250305091800038103810381038100
69620250305091700038103810381038100
69720250305091600038103810381038100
69820250305091500038103810381038100
69920250305091400038103810381038100
70020250305091300038103810381038100
70120250305091200038103810381038100
70220250305091100038103810381038100
70320250305091000038103810381038100
70420250305090900038103810381038100
70520250305090800038103810381038100
70620250305090700038103810381038100
70720250305090600038103810381038100
70820250305090500038103810381038100
70920250305090400038103810381038100
71020250305090300038103810381038100
71120250305090200038103810381038100
71220250305090100038103810381038100
71320250305090000038103810381038100