Files
KissMeData/217620/min/candle-20250317.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250317205000038103810381038100
320250317204900038103810381038100
420250317204800038103810381038100
520250317204700038103810381038100
620250317204600038103810381038100
720250317204500038103810381038100
820250317204400038103810381038100
920250317204300038103810381038100
1020250317204200038103810381038100
1120250317204100038103810381038100
1220250317204000038103810381038100
1320250317203900038103810381038100
1420250317203800038103810381038100
1520250317203700038103810381038100
1620250317203600038103810381038100
1720250317203500038103810381038100
1820250317203400038103810381038100
1920250317203300038103810381038100
2020250317203200038103810381038100
2120250317203100038103810381038100
2220250317203000038103810381038100
2320250317202900038103810381038100
2420250317202800038103810381038100
2520250317202700038103810381038100
2620250317202600038103810381038100
2720250317202500038103810381038100
2820250317202400038103810381038100
2920250317202300038103810381038100
3020250317202200038103810381038100
3120250317202100038103810381038100
3220250317202000038103810381038100
3320250317201900038103810381038100
3420250317201800038103810381038100
3520250317201700038103810381038100
3620250317201600038103810381038100
3720250317201500038103810381038100
3820250317201400038103810381038100
3920250317201300038103810381038100
4020250317201200038103810381038100
4120250317201100038103810381038100
4220250317201000038103810381038100
4320250317200900038103810381038100
4420250317200800038103810381038100
4520250317200700038103810381038100
4620250317200600038103810381038100
4720250317200500038103810381038100
4820250317200400038103810381038100
4920250317200300038103810381038100
5020250317200200038103810381038100
5120250317200100038103810381038100
5220250317200000038103810381038100
5320250317195900038103810381038100
5420250317195800038103810381038100
5520250317195700038103810381038100
5620250317195600038103810381038100
5720250317195500038103810381038100
5820250317195400038103810381038100
5920250317195300038103810381038100
6020250317195200038103810381038100
6120250317195100038103810381038100
6220250317195000038103810381038100
6320250317194900038103810381038100
6420250317194800038103810381038100
6520250317194700038103810381038100
6620250317194600038103810381038100
6720250317194500038103810381038100
6820250317194400038103810381038100
6920250317194300038103810381038100
7020250317194200038103810381038100
7120250317194100038103810381038100
7220250317194000038103810381038100
7320250317193900038103810381038100
7420250317193800038103810381038100
7520250317193700038103810381038100
7620250317193600038103810381038100
7720250317193500038103810381038100
7820250317193400038103810381038100
7920250317193300038103810381038100
8020250317193200038103810381038100
8120250317193100038103810381038100
8220250317193000038103810381038100
8320250317192900038103810381038100
8420250317192800038103810381038100
8520250317192700038103810381038100
8620250317192600038103810381038100
8720250317192500038103810381038100
8820250317192400038103810381038100
8920250317192300038103810381038100
9020250317192200038103810381038100
9120250317192100038103810381038100
9220250317192000038103810381038100
9320250317191900038103810381038100
9420250317191800038103810381038100
9520250317191700038103810381038100
9620250317191600038103810381038100
9720250317191500038103810381038100
9820250317191400038103810381038100
9920250317191300038103810381038100
10020250317191200038103810381038100
10120250317191100038103810381038100
10220250317191000038103810381038100
10320250317190900038103810381038100
10420250317190800038103810381038100
10520250317190700038103810381038100
10620250317190600038103810381038100
10720250317190500038103810381038100
10820250317190400038103810381038100
10920250317190300038103810381038100
11020250317190200038103810381038100
11120250317190100038103810381038100
11220250317190000038103810381038100
11320250317185900038103810381038100
11420250317185800038103810381038100
11520250317185700038103810381038100
11620250317185600038103810381038100
11720250317185500038103810381038100
11820250317185400038103810381038100
11920250317185300038103810381038100
12020250317185200038103810381038100
12120250317185100038103810381038100
12220250317185000038103810381038100
12320250317184900038103810381038100
12420250317184800038103810381038100
12520250317184700038103810381038100
12620250317184600038103810381038100
12720250317184500038103810381038100
12820250317184400038103810381038100
12920250317184300038103810381038100
13020250317184200038103810381038100
13120250317184100038103810381038100
13220250317184000038103810381038100
13320250317183900038103810381038100
13420250317183800038103810381038100
13520250317183700038103810381038100
13620250317183600038103810381038100
13720250317183500038103810381038100
13820250317183400038103810381038100
13920250317183300038103810381038100
14020250317183200038103810381038100
14120250317183100038103810381038100
14220250317183000038103810381038100
14320250317182900038103810381038100
14420250317182800038103810381038100
14520250317182700038103810381038100
14620250317182600038103810381038100
14720250317182500038103810381038100
14820250317182400038103810381038100
14920250317182300038103810381038100
15020250317182200038103810381038100
15120250317182100038103810381038100
15220250317182000038103810381038100
15320250317181900038103810381038100
15420250317181800038103810381038100
15520250317181700038103810381038100
15620250317181600038103810381038100
15720250317181500038103810381038100
15820250317181400038103810381038100
15920250317181300038103810381038100
16020250317181200038103810381038100
16120250317181100038103810381038100
16220250317181000038103810381038100
16320250317180900038103810381038100
16420250317180800038103810381038100
16520250317180700038103810381038100
16620250317180600038103810381038100
16720250317180500038103810381038100
16820250317180400038103810381038100
16920250317180300038103810381038100
17020250317180200038103810381038100
17120250317180100038103810381038100
17220250317180000038103810381038100
17320250317175900038103810381038100
17420250317175800038103810381038100
17520250317175700038103810381038100
17620250317175600038103810381038100
17720250317175500038103810381038100
17820250317175400038103810381038100
17920250317175300038103810381038100
18020250317175200038103810381038100
18120250317175100038103810381038100
18220250317175000038103810381038100
18320250317174900038103810381038100
18420250317174800038103810381038100
18520250317174700038103810381038100
18620250317174600038103810381038100
18720250317174500038103810381038100
18820250317174400038103810381038100
18920250317174300038103810381038100
19020250317174200038103810381038100
19120250317174100038103810381038100
19220250317174000038103810381038100
19320250317173900038103810381038100
19420250317173800038103810381038100
19520250317173700038103810381038100
19620250317173600038103810381038100
19720250317173500038103810381038100
19820250317173400038103810381038100
19920250317173300038103810381038100
20020250317173200038103810381038100
20120250317173100038103810381038100
20220250317173000038103810381038100
20320250317172900038103810381038100
20420250317172800038103810381038100
20520250317172700038103810381038100
20620250317172600038103810381038100
20720250317172500038103810381038100
20820250317172400038103810381038100
20920250317172300038103810381038100
21020250317172200038103810381038100
21120250317172100038103810381038100
21220250317172000038103810381038100
21320250317171900038103810381038100
21420250317171800038103810381038100
21520250317171700038103810381038100
21620250317171600038103810381038100
21720250317171500038103810381038100
21820250317171400038103810381038100
21920250317171300038103810381038100
22020250317171200038103810381038100
22120250317171100038103810381038100
22220250317171000038103810381038100
22320250317170900038103810381038100
22420250317170800038103810381038100
22520250317170700038103810381038100
22620250317170600038103810381038100
22720250317170500038103810381038100
22820250317170400038103810381038100
22920250317170300038103810381038100
23020250317170200038103810381038100
23120250317170100038103810381038100
23220250317170000038103810381038100
23320250317165900038103810381038100
23420250317165800038103810381038100
23520250317165700038103810381038100
23620250317165600038103810381038100
23720250317165500038103810381038100
23820250317165400038103810381038100
23920250317165300038103810381038100
24020250317165200038103810381038100
24120250317165100038103810381038100
24220250317165000038103810381038100
24320250317164900038103810381038100
24420250317164800038103810381038100
24520250317164700038103810381038100
24620250317164600038103810381038100
24720250317164500038103810381038100
24820250317164400038103810381038100
24920250317164300038103810381038100
25020250317164200038103810381038100
25120250317164100038103810381038100
25220250317164000038103810381038100
25320250317163900038103810381038100
25420250317163800038103810381038100
25520250317163700038103810381038100
25620250317163600038103810381038100
25720250317163500038103810381038100
25820250317163400038103810381038100
25920250317163300038103810381038100
26020250317163200038103810381038100
26120250317163100038103810381038100
26220250317163000038103810381038100
26320250317162900038103810381038100
26420250317162800038103810381038100
26520250317162700038103810381038100
26620250317162600038103810381038100
26720250317162500038103810381038100
26820250317162400038103810381038100
26920250317162300038103810381038100
27020250317162200038103810381038100
27120250317162100038103810381038100
27220250317162000038103810381038100
27320250317161900038103810381038100
27420250317161800038103810381038100
27520250317161700038103810381038100
27620250317161600038103810381038100
27720250317161500038103810381038100
27820250317161400038103810381038100
27920250317161300038103810381038100
28020250317161200038103810381038100
28120250317161100038103810381038100
28220250317161000038103810381038100
28320250317160900038103810381038100
28420250317160800038103810381038100
28520250317160700038103810381038100
28620250317160600038103810381038100
28720250317160500038103810381038100
28820250317160400038103810381038100
28920250317160300038103810381038100
29020250317160200038103810381038100
29120250317160100038103810381038100
29220250317160000038103810381038100
29320250317155900038103810381038100
29420250317155800038103810381038100
29520250317155700038103810381038100
29620250317155600038103810381038100
29720250317155500038103810381038100
29820250317155400038103810381038100
29920250317155300038103810381038100
30020250317155200038103810381038100
30120250317155100038103810381038100
30220250317155000038103810381038100
30320250317154900038103810381038100
30420250317154800038103810381038100
30520250317154700038103810381038100
30620250317154600038103810381038100
30720250317154500038103810381038100
30820250317154400038103810381038100
30920250317154300038103810381038100
31020250317154200038103810381038100
31120250317154100038103810381038100
31220250317154000038103810381038100
31320250317153900038103810381038100
31420250317153800038103810381038100
31520250317153700038103810381038100
31620250317153600038103810381038100
31720250317153500038103810381038100
31820250317153400038103810381038100
31920250317153300038103810381038100
32020250317153200038103810381038100
32120250317153100038103810381038100
32220250317153000038103810381038100
32320250317152900038103810381038100
32420250317152800038103810381038100
32520250317152700038103810381038100
32620250317152600038103810381038100
32720250317152500038103810381038100
32820250317152400038103810381038100
32920250317152300038103810381038100
33020250317152200038103810381038100
33120250317152100038103810381038100
33220250317152000038103810381038100
33320250317151900038103810381038100
33420250317151800038103810381038100
33520250317151700038103810381038100
33620250317151600038103810381038100
33720250317151500038103810381038100
33820250317151400038103810381038100
33920250317151300038103810381038100
34020250317151200038103810381038100
34120250317151100038103810381038100
34220250317151000038103810381038100
34320250317150900038103810381038100
34420250317150800038103810381038100
34520250317150700038103810381038100
34620250317150600038103810381038100
34720250317150500038103810381038100
34820250317150400038103810381038100
34920250317150300038103810381038100
35020250317150200038103810381038100
35120250317150100038103810381038100
35220250317150000038103810381038100
35320250317145900038103810381038100
35420250317145800038103810381038100
35520250317145700038103810381038100
35620250317145600038103810381038100
35720250317145500038103810381038100
35820250317145400038103810381038100
35920250317145300038103810381038100
36020250317145200038103810381038100
36120250317145100038103810381038100
36220250317145000038103810381038100
36320250317144900038103810381038100
36420250317144800038103810381038100
36520250317144700038103810381038100
36620250317144600038103810381038100
36720250317144500038103810381038100
36820250317144400038103810381038100
36920250317144300038103810381038100
37020250317144200038103810381038100
37120250317144100038103810381038100
37220250317144000038103810381038100
37320250317143900038103810381038100
37420250317143800038103810381038100
37520250317143700038103810381038100
37620250317143600038103810381038100
37720250317143500038103810381038100
37820250317143400038103810381038100
37920250317143300038103810381038100
38020250317143200038103810381038100
38120250317143100038103810381038100
38220250317143000038103810381038100
38320250317142900038103810381038100
38420250317142800038103810381038100
38520250317142700038103810381038100
38620250317142600038103810381038100
38720250317142500038103810381038100
38820250317142400038103810381038100
38920250317142300038103810381038100
39020250317142200038103810381038100
39120250317142100038103810381038100
39220250317142000038103810381038100
39320250317141900038103810381038100
39420250317141800038103810381038100
39520250317141700038103810381038100
39620250317141600038103810381038100
39720250317141500038103810381038100
39820250317141400038103810381038100
39920250317141300038103810381038100
40020250317141200038103810381038100
40120250317141100038103810381038100
40220250317141000038103810381038100
40320250317140900038103810381038100
40420250317140800038103810381038100
40520250317140700038103810381038100
40620250317140600038103810381038100
40720250317140500038103810381038100
40820250317140400038103810381038100
40920250317140300038103810381038100
41020250317140200038103810381038100
41120250317140100038103810381038100
41220250317140000038103810381038100
41320250317135900038103810381038100
41420250317135800038103810381038100
41520250317135700038103810381038100
41620250317135600038103810381038100
41720250317135500038103810381038100
41820250317135400038103810381038100
41920250317135300038103810381038100
42020250317135200038103810381038100
42120250317135100038103810381038100
42220250317135000038103810381038100
42320250317134900038103810381038100
42420250317134800038103810381038100
42520250317134700038103810381038100
42620250317134600038103810381038100
42720250317134500038103810381038100
42820250317134400038103810381038100
42920250317134300038103810381038100
43020250317134200038103810381038100
43120250317134100038103810381038100
43220250317134000038103810381038100
43320250317133900038103810381038100
43420250317133800038103810381038100
43520250317133700038103810381038100
43620250317133600038103810381038100
43720250317133500038103810381038100
43820250317133400038103810381038100
43920250317133300038103810381038100
44020250317133200038103810381038100
44120250317133100038103810381038100
44220250317133000038103810381038100
44320250317132900038103810381038100
44420250317132800038103810381038100
44520250317132700038103810381038100
44620250317132600038103810381038100
44720250317132500038103810381038100
44820250317132400038103810381038100
44920250317132300038103810381038100
45020250317132200038103810381038100
45120250317132100038103810381038100
45220250317132000038103810381038100
45320250317131900038103810381038100
45420250317131800038103810381038100
45520250317131700038103810381038100
45620250317131600038103810381038100
45720250317131500038103810381038100
45820250317131400038103810381038100
45920250317131300038103810381038100
46020250317131200038103810381038100
46120250317131100038103810381038100
46220250317131000038103810381038100
46320250317130900038103810381038100
46420250317130800038103810381038100
46520250317130700038103810381038100
46620250317130600038103810381038100
46720250317130500038103810381038100
46820250317130400038103810381038100
46920250317130300038103810381038100
47020250317130200038103810381038100
47120250317130100038103810381038100
47220250317130000038103810381038100
47320250317125900038103810381038100
47420250317125800038103810381038100
47520250317125700038103810381038100
47620250317125600038103810381038100
47720250317125500038103810381038100
47820250317125400038103810381038100
47920250317125300038103810381038100
48020250317125200038103810381038100
48120250317125100038103810381038100
48220250317125000038103810381038100
48320250317124900038103810381038100
48420250317124800038103810381038100
48520250317124700038103810381038100
48620250317124600038103810381038100
48720250317124500038103810381038100
48820250317124400038103810381038100
48920250317124300038103810381038100
49020250317124200038103810381038100
49120250317124100038103810381038100
49220250317124000038103810381038100
49320250317123900038103810381038100
49420250317123800038103810381038100
49520250317123700038103810381038100
49620250317123600038103810381038100
49720250317123500038103810381038100
49820250317123400038103810381038100
49920250317123300038103810381038100
50020250317123200038103810381038100
50120250317123100038103810381038100
50220250317123000038103810381038100
50320250317122900038103810381038100
50420250317122800038103810381038100
50520250317122700038103810381038100
50620250317122600038103810381038100
50720250317122500038103810381038100
50820250317122400038103810381038100
50920250317122300038103810381038100
51020250317122200038103810381038100
51120250317122100038103810381038100
51220250317122000038103810381038100
51320250317121900038103810381038100
51420250317121800038103810381038100
51520250317121700038103810381038100
51620250317121600038103810381038100
51720250317121500038103810381038100
51820250317121400038103810381038100
51920250317121300038103810381038100
52020250317121200038103810381038100
52120250317121100038103810381038100
52220250317121000038103810381038100
52320250317120900038103810381038100
52420250317120800038103810381038100
52520250317120700038103810381038100
52620250317120600038103810381038100
52720250317120500038103810381038100
52820250317120400038103810381038100
52920250317120300038103810381038100
53020250317120200038103810381038100
53120250317120100038103810381038100
53220250317120000038103810381038100
53320250317115900038103810381038100
53420250317115800038103810381038100
53520250317115700038103810381038100
53620250317115600038103810381038100
53720250317115500038103810381038100
53820250317115400038103810381038100
53920250317115300038103810381038100
54020250317115200038103810381038100
54120250317115100038103810381038100
54220250317115000038103810381038100
54320250317114900038103810381038100
54420250317114800038103810381038100
54520250317114700038103810381038100
54620250317114600038103810381038100
54720250317114500038103810381038100
54820250317114400038103810381038100
54920250317114300038103810381038100
55020250317114200038103810381038100
55120250317114100038103810381038100
55220250317114000038103810381038100
55320250317113900038103810381038100
55420250317113800038103810381038100
55520250317113700038103810381038100
55620250317113600038103810381038100
55720250317113500038103810381038100
55820250317113400038103810381038100
55920250317113300038103810381038100
56020250317113200038103810381038100
56120250317113100038103810381038100
56220250317113000038103810381038100
56320250317112900038103810381038100
56420250317112800038103810381038100
56520250317112700038103810381038100
56620250317112600038103810381038100
56720250317112500038103810381038100
56820250317112400038103810381038100
56920250317112300038103810381038100
57020250317112200038103810381038100
57120250317112100038103810381038100
57220250317112000038103810381038100
57320250317111900038103810381038100
57420250317111800038103810381038100
57520250317111700038103810381038100
57620250317111600038103810381038100
57720250317111500038103810381038100
57820250317111400038103810381038100
57920250317111300038103810381038100
58020250317111200038103810381038100
58120250317111100038103810381038100
58220250317111000038103810381038100
58320250317110900038103810381038100
58420250317110800038103810381038100
58520250317110700038103810381038100
58620250317110600038103810381038100
58720250317110500038103810381038100
58820250317110400038103810381038100
58920250317110300038103810381038100
59020250317110200038103810381038100
59120250317110100038103810381038100
59220250317110000038103810381038100
59320250317105900038103810381038100
59420250317105800038103810381038100
59520250317105700038103810381038100
59620250317105600038103810381038100
59720250317105500038103810381038100
59820250317105400038103810381038100
59920250317105300038103810381038100
60020250317105200038103810381038100
60120250317105100038103810381038100
60220250317105000038103810381038100
60320250317104900038103810381038100
60420250317104800038103810381038100
60520250317104700038103810381038100
60620250317104600038103810381038100
60720250317104500038103810381038100
60820250317104400038103810381038100
60920250317104300038103810381038100
61020250317104200038103810381038100
61120250317104100038103810381038100
61220250317104000038103810381038100
61320250317103900038103810381038100
61420250317103800038103810381038100
61520250317103700038103810381038100
61620250317103600038103810381038100
61720250317103500038103810381038100
61820250317103400038103810381038100
61920250317103300038103810381038100
62020250317103200038103810381038100
62120250317103100038103810381038100
62220250317103000038103810381038100
62320250317102900038103810381038100
62420250317102800038103810381038100
62520250317102700038103810381038100
62620250317102600038103810381038100
62720250317102500038103810381038100
62820250317102400038103810381038100
62920250317102300038103810381038100
63020250317102200038103810381038100
63120250317102100038103810381038100
63220250317102000038103810381038100
63320250317101900038103810381038100
63420250317101800038103810381038100
63520250317101700038103810381038100
63620250317101600038103810381038100
63720250317101500038103810381038100
63820250317101400038103810381038100
63920250317101300038103810381038100
64020250317101200038103810381038100
64120250317101100038103810381038100
64220250317101000038103810381038100
64320250317100900038103810381038100
64420250317100800038103810381038100
64520250317100700038103810381038100
64620250317100600038103810381038100
64720250317100500038103810381038100
64820250317100400038103810381038100
64920250317100300038103810381038100
65020250317100200038103810381038100
65120250317100100038103810381038100
65220250317100000038103810381038100
65320250317095900038103810381038100
65420250317095800038103810381038100
65520250317095700038103810381038100
65620250317095600038103810381038100
65720250317095500038103810381038100
65820250317095400038103810381038100
65920250317095300038103810381038100
66020250317095200038103810381038100
66120250317095100038103810381038100
66220250317095000038103810381038100
66320250317094900038103810381038100
66420250317094800038103810381038100
66520250317094700038103810381038100
66620250317094600038103810381038100
66720250317094500038103810381038100
66820250317094400038103810381038100
66920250317094300038103810381038100
67020250317094200038103810381038100
67120250317094100038103810381038100
67220250317094000038103810381038100
67320250317093900038103810381038100
67420250317093800038103810381038100
67520250317093700038103810381038100
67620250317093600038103810381038100
67720250317093500038103810381038100
67820250317093400038103810381038100
67920250317093300038103810381038100
68020250317093200038103810381038100
68120250317093100038103810381038100
68220250317093000038103810381038100
68320250317092900038103810381038100
68420250317092800038103810381038100
68520250317092700038103810381038100
68620250317092600038103810381038100
68720250317092500038103810381038100
68820250317092400038103810381038100
68920250317092300038103810381038100
69020250317092200038103810381038100
69120250317092100038103810381038100
69220250317092000038103810381038100
69320250317091900038103810381038100
69420250317091800038103810381038100
69520250317091700038103810381038100
69620250317091600038103810381038100
69720250317091500038103810381038100
69820250317091400038103810381038100
69920250317091300038103810381038100
70020250317091200038103810381038100
70120250317091100038103810381038100
70220250317091000038103810381038100
70320250317090900038103810381038100
70420250317090800038103810381038100
70520250317090700038103810381038100
70620250317090600038103810381038100
70720250317090500038103810381038100
70820250317090400038103810381038100
70920250317090300038103810381038100
71020250317090200038103810381038100
71120250317090100038103810381038100
71220250317090000038103810381038100