Files
KissMeData/268600/min/candle-20250306.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250306210600331049841161616161930627
320250306210500331049841161616160
420250306210400331049841161616160
520250306210300331049841161616160
620250306210200331049841161616160
720250306210100331049841161616160
820250306210000331049841161616160
920250306205900331049841161616160
1020250306205800331049841161616160
1120250306205700331049841161616160
1220250306205600331049841161616160
1320250306205500331049841161616160
1420250306205400331049841161616160
1520250306205300331049841161616160
1620250306205200331049841161616160
1720250306205100331049841161616160
1820250306205000331049841161616160
1920250306204900331049841161616160
2020250306204800331049841161616160
2120250306204700331049841161616160
2220250306204600331049841161616160
2320250306204500331049841161616160
2420250306204400331049841161616160
2520250306204300331049841161616160
2620250306204200331049841161616160
2720250306204100331049841161616160
2820250306204000331049841161616160
2920250306203900331049841161616160
3020250306203800331049841161616160
3120250306203700331049841161616160
3220250306203600331049841161616161930627
3320250306203500331049841161616160
3420250306203400331049841161616160
3520250306203300331049841161616160
3620250306203200331049841161616160
3720250306203100331049841161616160
3820250306203000331049841161616160
3920250306202900331049841161616160
4020250306202800331049841161616160
4120250306202700331049841161616160
4220250306202600331049841161616160
4320250306202500331049841161616160
4420250306202400331049841161616160
4520250306202300331049841161616160
4620250306202200331049841161616160
4720250306202100331049841161616160
4820250306202000331049841161616160
4920250306201900331049841161616160
5020250306201800331049841161616160
5120250306201700331049841161616160
5220250306201600331049841161616160
5320250306201500331049841161616160
5420250306201400331049841161616160
5520250306201300331049841161616160
5620250306201200331049841161616160
5720250306201100331049841161616160
5820250306201000331049841161616160
5920250306200900331049841161616160
6020250306200800331049841161616160
6120250306200700331049841161616160
6220250306200600331049841161616161930627
6320250306200500331049841161616160
6420250306200400331049841161616160
6520250306200300331049841161616160
6620250306200200331049841161616160
6720250306200100331049841161616160
6820250306200000331049841161616160
6920250306195900331049841161616160
7020250306195800331049841161616160
7120250306195700331049841161616160
7220250306195600331049841161616160
7320250306195500331049841161616160
7420250306195400331049841161616160
7520250306195300331049841161616160
7620250306195200331049841161616160
7720250306195100331049841161616160
7820250306195000331049841161616160
7920250306194900331049841161616160
8020250306194800331049841161616160
8120250306194700331049841161616160
8220250306194600331049841161616160
8320250306194500331049841161616160
8420250306194400331049841161616160
8520250306194300331049841161616160
8620250306194200331049841161616160
8720250306194100331049841161616160
8820250306194000331049841161616160
8920250306193900331049841161616160
9020250306193800331049841161616160
9120250306193700331049841161616160
9220250306193600331049841161616161930627
9320250306193500331049841161616160
9420250306193400331049841161616160
9520250306193300331049841161616160
9620250306193200331049841161616160
9720250306193100331049841161616160
9820250306193000331049841161616160
9920250306192900331049841161616160
10020250306192800331049841161616160
10120250306192700331049841161616160
10220250306192600331049841161616160
10320250306192500331049841161616160
10420250306192400331049841161616160
10520250306192300331049841161616160
10620250306192200331049841161616160
10720250306192100331049841161616160
10820250306192000331049841161616160
10920250306191900331049841161616160
11020250306191800331049841161616160
11120250306191700331049841161616160
11220250306191600331049841161616160
11320250306191500331049841161616160
11420250306191400331049841161616160
11520250306191300331049841161616160
11620250306191200331049841161616160
11720250306191100331049841161616160
11820250306191000331049841161616160
11920250306190900331049841161616160
12020250306190800331049841161616160
12120250306190700331049841161616160
12220250306190600331049841161616161930627
12320250306190500331049841161616160
12420250306190400331049841161616160
12520250306190300331049841161616160
12620250306190200331049841161616160
12720250306190100331049841161616160
12820250306190000331049841161616160
12920250306185900331049841161616160
13020250306185800331049841161616160
13120250306185700331049841161616160
13220250306185600331049841161616160
13320250306185500331049841161616160
13420250306185400331049841161616160
13520250306185300331049841161616160
13620250306185200331049841161616160
13720250306185100331049841161616160
13820250306185000331049841161616160
13920250306184900331049841161616160
14020250306184800331049841161616160
14120250306184700331049841161616160
14220250306184600331049841161616160
14320250306184500331049841161616160
14420250306184400331049841161616160
14520250306184300331049841161616160
14620250306184200331049841161616160
14720250306184100331049841161616160
14820250306184000331049841161616160
14920250306183900331049841161616160
15020250306183800331049841161616160
15120250306183700331049841161616160
15220250306183600331049841161616161930627
15320250306183500331049841161616160
15420250306183400331049841161616160
15520250306183300331049841161616160
15620250306183200331049841161616160
15720250306183100331049841161616160
15820250306183000331049841161616160
15920250306182900331049841161616160
16020250306182800331049841161616160
16120250306182700331049841161616160
16220250306182600331049841161616160
16320250306182500331049841161616160
16420250306182400331049841161616160
16520250306182300331049841161616160
16620250306182200331049841161616160
16720250306182100331049841161616160
16820250306182000331049841161616160
16920250306181900331049841161616160
17020250306181800331049841161616160
17120250306181700331049841161616160
17220250306181600331049841161616160
17320250306181500331049841161616160
17420250306181400331049841161616160
17520250306181300331049841161616160
17620250306181200331049841161616160
17720250306181100331049841161616160
17820250306181000331049841161616160
17920250306180900331049841161616160
18020250306180800331049841161616160
18120250306180700331049841161616160
18220250306180600331049841161616161930627
18320250306180500331049841161616160
18420250306180400331049841161616160
18520250306180300331049841161616160
18620250306180200331049841161616160
18720250306180100331049841161616160
18820250306180000331049841161616160
18920250306175900331049841161616160
19020250306175800331049841161616160
19120250306175700331049841161616160
19220250306175600331049841161616160
19320250306175500331049841161616160
19420250306175400331049841161616160
19520250306175300331049841161616160
19620250306175200331049841161616160
19720250306175100331049841161616160
19820250306175000331049841161616160
19920250306174900331049841161616160
20020250306174800331049841161616160
20120250306174700331049841161616160
20220250306174600331049841161616160
20320250306174500331049841161616160
20420250306174400331049841161616160
20520250306174300331049841161616160
20620250306174200331049841161616160
20720250306174100331049841161616160
20820250306174000331049841161616160
20920250306173900331049841161616160
21020250306173800331049841161616160
21120250306173700331049841161616160
21220250306173600331049841161616161930627
21320250306173500331049841161616160
21420250306173400331049841161616160
21520250306173300331049841161616160
21620250306173200331049841161616160
21720250306173100331049841161616160
21820250306173000331049841161616160
21920250306172900331049841161616160
22020250306172800331049841161616160
22120250306172700331049841161616160
22220250306172600331049841161616160
22320250306172500331049841161616160
22420250306172400331049841161616160
22520250306172300331049841161616160
22620250306172200331049841161616160
22720250306172100331049841161616160
22820250306172000331049841161616160
22920250306171900331049841161616160
23020250306171800331049841161616160
23120250306171700331049841161616160
23220250306171600331049841161616160
23320250306171500331049841161616160
23420250306171400331049841161616160
23520250306171300331049841161616160
23620250306171200331049841161616160
23720250306171100331049841161616160
23820250306171000331049841161616160
23920250306170900331049841161616160
24020250306170800331049841161616160
24120250306170700331049841161616160
24220250306170600331049841161616161930627
24320250306170500331049841161616160
24420250306170400331049841161616160
24520250306170300331049841161616160
24620250306170200331049841161616160
24720250306170100331049841161616160
24820250306170000331049841161616160
24920250306165900331049841161616160
25020250306165800331049841161616160
25120250306165700331049841161616160
25220250306165600331049841161616160
25320250306165500331049841161616160
25420250306165400331049841161616160
25520250306165300331049841161616160
25620250306165200331049841161616160
25720250306165100331049841161616160
25820250306165000331049841161616160
25920250306164900331049841161616160
26020250306164800331049841161616160
26120250306164700331049841161616160
26220250306164600331049841161616160
26320250306164500331049841161616160
26420250306164400331049841161616160
26520250306164300331049841161616160
26620250306164200331049841161616160
26720250306164100331049841161616160
26820250306164000331049841161616160
26920250306163900331049841161616160
27020250306163800331049841161616160
27120250306163700331049841161616160
27220250306163600331049841161616161930627
27320250306163500331049841161616160
27420250306163400331049841161616160
27520250306163300331049841161616160
27620250306163200331049841161616160
27720250306163100331049841161616160
27820250306163000331049841161616160
27920250306162900331049841161616160
28020250306162800331049841161616160
28120250306162700331049841161616160
28220250306162600331049841161616160
28320250306162500331049841161616160
28420250306162400331049841161616160
28520250306162300331049841161616160
28620250306162200331049841161616160
28720250306162100331049841161616160
28820250306162000331049841161616160
28920250306161900331049841161616160
29020250306161800331049841161616160
29120250306161700331049841161616160
29220250306161600331049841161616160
29320250306161500331049841161616160
29420250306161400331049841161616160
29520250306161300331049841161616160
29620250306161200331049841161616160
29720250306161100331049841161616160
29820250306161000331049841161616160
29920250306160900331049841161616160
30020250306160800331049841161616160
30120250306160700331049841161616160
30220250306160600331049841161616161930627
30320250306160500331049841161616160
30420250306160400331049841161616160
30520250306160300331049841161616160
30620250306160200331049841161616160
30720250306160100331049841161616160
30820250306160000331049841161616160
30920250306155900331049841161616160
31020250306155800331049841161616160
31120250306155700331049841161616160
31220250306155600331049841161616160
31320250306155500331049841161616160
31420250306155400331049841161616160
31520250306155300331049841161616160
31620250306155200331049841161616160
31720250306155100331049841161616160
31820250306155000331049841161616160
31920250306154900331049841161616160
32020250306154800331049841161616160
32120250306154700331049841161616160
32220250306154600331049841161616160
32320250306154500331049841161616160
32420250306154400331049841161616160
32520250306154300331049841161616160
32620250306154200331049841161616160
32720250306154100331049841161616160
32820250306154000331049841161616160
32920250306153900331049841161616160
33020250306153800331049841161616160
33120250306153700331049841161616160
33220250306153600331049841161616161930627
33320250306153500331049841161616160
33420250306153400331049841161616160
33520250306153300331049841161616160
33620250306153200331049841161616160
33720250306153100331049841161616160
33820250306153000331049841161616161930627
33920250306152900300159809161616160
34020250306152800300159809161616160
34120250306152700300159809161616160
34220250306152600300159809161616160
34320250306152500300159809161616160
34420250306152400300159809161616160
34520250306152300300159809161616160
34620250306152200300159809161616160
34720250306152100300159809161616160
34820250306152000300159809161616160
34920250306151900300159809161616160
35020250306151800300159809161616160
35120250306151700300159809161616160
35220250306151600300159809161616160
35320250306151500300159809161616160
35420250306151400300159809161616160
35520250306151300300159809161616160
35620250306151200300159809161616160
35720250306151100300159809161616160
35820250306151000300159809161616160
35920250306150900300159809161616160
36020250306150800300159809161616160
36120250306150700300159809161616160
36220250306150600300159809161616160
36320250306150500300159809161616160
36420250306150400300159809161616160
36520250306150300300159809161616160
36620250306150200300159809161616160
36720250306150100300159809161616160
36820250306150000300159809161616162039248
36920250306145900267531841181818180
37020250306145800267531841181818180
37120250306145700267531841181818180
37220250306145600267531841181818180
37320250306145500267531841181818180
37420250306145400267531841181818180
37520250306145300267531841181818180
37620250306145200267531841181818180
37720250306145100267531841181818180
37820250306145000267531841181818180
37920250306144900267531841181818180
38020250306144800267531841181818180
38120250306144700267531841181818180
38220250306144600267531841181818180
38320250306144500267531841181818180
38420250306144400267531841181818180
38520250306144300267531841181818180
38620250306144200267531841181818180
38720250306144100267531841181818180
38820250306144000267531841181818180
38920250306143900267531841181818180
39020250306143800267531841181818180
39120250306143700267531841181818180
39220250306143600267531841181818180
39320250306143500267531841181818180
39420250306143400267531841181818180
39520250306143300267531841181818180
39620250306143200267531841181818180
39720250306143100267531841181818180
39820250306143000267531841181818181244306
39920250306142900245134333181818180
40020250306142800245134333181818180
40120250306142700245134333181818180
40220250306142600245134333181818180
40320250306142500245134333181818180
40420250306142400245134333181818180
40520250306142300245134333181818180
40620250306142200245134333181818180
40720250306142100245134333181818180
40820250306142000245134333181818180
40920250306141900245134333181818180
41020250306141800245134333181818180
41120250306141700245134333181818180
41220250306141600245134333181818180
41320250306141500245134333181818180
41420250306141400245134333181818180
41520250306141300245134333181818180
41620250306141200245134333181818180
41720250306141100245134333181818180
41820250306141000245134333181818180
41920250306140900245134333181818180
42020250306140800245134333181818180
42120250306140700245134333181818180
42220250306140600245134333181818180
42320250306140500245134333181818180
42420250306140400245134333181818180
42520250306140300245134333181818180
42620250306140200245134333181818180
42720250306140100245134333181818180
42820250306140000245134333181818181086021
42920250306135900225585955171717170
43020250306135800225585955171717170
43120250306135700225585955171717170
43220250306135600225585955171717170
43320250306135500225585955171717170
43420250306135400225585955171717170
43520250306135300225585955171717170
43620250306135200225585955171717170
43720250306135100225585955171717170
43820250306135000225585955171717170
43920250306134900225585955171717170
44020250306134800225585955171717170
44120250306134700225585955171717170
44220250306134600225585955171717170
44320250306134500225585955171717170
44420250306134400225585955171717170
44520250306134300225585955171717170
44620250306134200225585955171717170
44720250306134100225585955171717170
44820250306134000225585955171717170
44920250306133900225585955171717170
45020250306133800225585955171717170
45120250306133700225585955171717170
45220250306133600225585955171717170
45320250306133500225585955171717170
45420250306133400225585955171717170
45520250306133300225585955171717170
45620250306133200225585955171717170
45720250306133100225585955171717170
4582025030613300022558595517171717662361
45920250306132900214325818161616160
46020250306132800214325818161616160
46120250306132700214325818161616160
46220250306132600214325818161616160
46320250306132500214325818161616160
46420250306132400214325818161616160
46520250306132300214325818161616160
46620250306132200214325818161616160
46720250306132100214325818161616160
46820250306132000214325818161616160
46920250306131900214325818161616160
47020250306131800214325818161616160
47120250306131700214325818161616160
47220250306131600214325818161616160
47320250306131500214325818161616160
47420250306131400214325818161616160
47520250306131300214325818161616160
47620250306131200214325818161616160
47720250306131100214325818161616160
47820250306131000214325818161616160
47920250306130900214325818161616160
48020250306130800214325818161616160
48120250306130700214325818161616160
48220250306130600214325818161616160
48320250306130500214325818161616160
48420250306130400214325818161616160
48520250306130300214325818161616160
48620250306130200214325818161616160
48720250306130100214325818161616160
4882025030613000021432581816161616716987
48920250306125900202854026171717170
49020250306125800202854026171717170
49120250306125700202854026171717170
49220250306125600202854026171717170
49320250306125500202854026171717170
49420250306125400202854026171717170
49520250306125300202854026171717170
49620250306125200202854026171717170
49720250306125100202854026171717170
49820250306125000202854026171717170
49920250306124900202854026171717170
50020250306124800202854026171717170
50120250306124700202854026171717170
50220250306124600202854026171717170
50320250306124500202854026171717170
50420250306124400202854026171717170
50520250306124300202854026171717170
50620250306124200202854026171717170
50720250306124100202854026171717170
50820250306124000202854026171717170
50920250306123900202854026171717170
51020250306123800202854026171717170
51120250306123700202854026171717170
51220250306123600202854026171717170
51320250306123500202854026171717170
51420250306123400202854026171717170
51520250306123300202854026171717170
51620250306123200202854026171717170
51720250306123100202854026171717170
5182025030612300020285402617171717696838
51920250306122900191007780171717170
52020250306122800191007780171717170
52120250306122700191007780171717170
52220250306122600191007780171717170
52320250306122500191007780171717170
52420250306122400191007780171717170
52520250306122300191007780171717170
52620250306122200191007780171717170
52720250306122100191007780171717170
52820250306122000191007780171717170
52920250306121900191007780171717170
53020250306121800191007780171717170
53120250306121700191007780171717170
53220250306121600191007780171717170
53320250306121500191007780171717170
53420250306121400191007780171717170
53520250306121300191007780171717170
53620250306121200191007780171717170
53720250306121100191007780171717170
53820250306121000191007780171717170
53920250306120900191007780171717170
54020250306120800191007780171717170
54120250306120700191007780171717170
54220250306120600191007780171717170
54320250306120500191007780171717170
54420250306120400191007780171717170
54520250306120300191007780171717170
54620250306120200191007780171717170
54720250306120100191007780171717170
5482025030612000019100778017171717629957
54920250306115900180298511181818180
55020250306115800180298511181818180
55120250306115700180298511181818180
55220250306115600180298511181818180
55320250306115500180298511181818180
55420250306115400180298511181818180
55520250306115300180298511181818180
55620250306115200180298511181818180
55720250306115100180298511181818180
55820250306115000180298511181818180
55920250306114900180298511181818180
56020250306114800180298511181818180
56120250306114700180298511181818180
56220250306114600180298511181818180
56320250306114500180298511181818180
56420250306114400180298511181818180
56520250306114300180298511181818180
56620250306114200180298511181818180
56720250306114100180298511181818180
56820250306114000180298511181818180
56920250306113900180298511181818180
57020250306113800180298511181818180
57120250306113700180298511181818180
57220250306113600180298511181818180
57320250306113500180298511181818180
57420250306113400180298511181818180
57520250306113300180298511181818180
57620250306113200180298511181818180
57720250306113100180298511181818180
5782025030611300018029851118181818585907
57920250306112900169752185181818180
58020250306112800169752185181818180
58120250306112700169752185181818180
58220250306112600169752185181818180
58320250306112500169752185181818180
58420250306112400169752185181818180
58520250306112300169752185181818180
58620250306112200169752185181818180
58720250306112100169752185181818180
58820250306112000169752185181818180
58920250306111900169752185181818180
59020250306111800169752185181818180
59120250306111700169752185181818180
59220250306111600169752185181818180
59320250306111500169752185181818180
59420250306111400169752185181818180
59520250306111300169752185181818180
59620250306111200169752185181818180
59720250306111100169752185181818180
59820250306111000169752185181818180
59920250306110900169752185181818180
60020250306110800169752185181818180
60120250306110700169752185181818180
60220250306110600169752185181818180
60320250306110500169752185181818180
60420250306110400169752185181818180
60520250306110300169752185181818180
60620250306110200169752185181818180
60720250306110100169752185181818180
60820250306110000169752185181818181844640
60920250306105900136548665222222220
61020250306105800136548665222222220
61120250306105700136548665222222220
61220250306105600136548665222222220
61320250306105500136548665222222220
61420250306105400136548665222222220
61520250306105300136548665222222220
61620250306105200136548665222222220
61720250306105100136548665222222220
61820250306105000136548665222222220
61920250306104900136548665222222220
62020250306104800136548665222222220
62120250306104700136548665222222220
62220250306104600136548665222222220
62320250306104500136548665222222220
62420250306104400136548665222222220
62520250306104300136548665222222220
62620250306104200136548665222222220
62720250306104100136548665222222220
62820250306104000136548665222222220
62920250306103900136548665222222220
63020250306103800136548665222222220
63120250306103700136548665222222220
63220250306103600136548665222222220
63320250306103500136548665222222220
63420250306103400136548665222222220
63520250306103300136548665222222220
63620250306103200136548665222222220
63720250306103100136548665222222220
63820250306103000136548665222222221642125
63920250306102900100421915252525250
64020250306102800100421915252525250
64120250306102700100421915252525250
64220250306102600100421915252525250
64320250306102500100421915252525250
64420250306102400100421915252525250
64520250306102300100421915252525250
64620250306102200100421915252525250
64720250306102100100421915252525250
64820250306102000100421915252525250
64920250306101900100421915252525250
65020250306101800100421915252525250
65120250306101700100421915252525250
65220250306101600100421915252525250
65320250306101500100421915252525250
65420250306101400100421915252525250
65520250306101300100421915252525250
65620250306101200100421915252525250
65720250306101100100421915252525250
65820250306101000100421915252525250
65920250306100900100421915252525250
66020250306100800100421915252525250
66120250306100700100421915252525250
66220250306100600100421915252525250
66320250306100500100421915252525250
66420250306100400100421915252525250
66520250306100300100421915252525250
66620250306100200100421915252525250
66720250306100100100421915252525250
66820250306100000100421915252525251839195
6692025030609590054442040202020200
6702025030609580054442040202020200
6712025030609570054442040202020200
6722025030609560054442040202020200
6732025030609550054442040202020200
6742025030609540054442040202020200
6752025030609530054442040202020200
6762025030609520054442040202020200
6772025030609510054442040202020200
6782025030609500054442040202020200
6792025030609490054442040202020200
6802025030609480054442040202020200
6812025030609470054442040202020200
6822025030609460054442040202020200
6832025030609450054442040202020200
6842025030609440054442040202020200
6852025030609430054442040202020200
6862025030609420054442040202020200
6872025030609410054442040202020200
6882025030609400054442040202020200
6892025030609390054442040202020200
6902025030609380054442040202020200
6912025030609370054442040202020200
6922025030609360054442040202020200
6932025030609350054442040202020200
6942025030609340054442040202020200
6952025030609330054442040202020200
6962025030609320054442040202020200
6972025030609310054442040202020200
6982025030609300054442040202020201737670
6992025030609290019688640151515150
7002025030609280019688640151515150
7012025030609270019688640151515150
7022025030609260019688640151515150
7032025030609250019688640151515150
7042025030609240019688640151515150
7052025030609230019688640151515150
7062025030609220019688640151515150
7072025030609210019688640151515150
7082025030609200019688640151515150
7092025030609190019688640151515150
7102025030609180019688640151515150
7112025030609170019688640151515150
7122025030609160019688640151515150
7132025030609150019688640151515150
7142025030609140019688640151515150
7152025030609130019688640151515150
7162025030609120019688640151515150
7172025030609110019688640151515150
7182025030609100019688640151515150
7192025030609090019688640151515150
7202025030609080019688640151515150
7212025030609070019688640151515150
7222025030609060019688640151515150
7232025030609050019688640151515150
7242025030609040019688640151515150
7252025030609030019688640151515150
7262025030609020019688640151515150
7272025030609010019688640151515150
7282025030609000019688640151515151302571