Files
KissMeData/217620/min/candle-20250319.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250319205000038103810381038100
320250319204900038103810381038100
420250319204800038103810381038100
520250319204700038103810381038100
620250319204600038103810381038100
720250319204500038103810381038100
820250319204400038103810381038100
920250319204300038103810381038100
1020250319204200038103810381038100
1120250319204100038103810381038100
1220250319204000038103810381038100
1320250319203900038103810381038100
1420250319203800038103810381038100
1520250319203700038103810381038100
1620250319203600038103810381038100
1720250319203500038103810381038100
1820250319203400038103810381038100
1920250319203300038103810381038100
2020250319203200038103810381038100
2120250319203100038103810381038100
2220250319203000038103810381038100
2320250319202900038103810381038100
2420250319202800038103810381038100
2520250319202700038103810381038100
2620250319202600038103810381038100
2720250319202500038103810381038100
2820250319202400038103810381038100
2920250319202300038103810381038100
3020250319202200038103810381038100
3120250319202100038103810381038100
3220250319202000038103810381038100
3320250319201900038103810381038100
3420250319201800038103810381038100
3520250319201700038103810381038100
3620250319201600038103810381038100
3720250319201500038103810381038100
3820250319201400038103810381038100
3920250319201300038103810381038100
4020250319201200038103810381038100
4120250319201100038103810381038100
4220250319201000038103810381038100
4320250319200900038103810381038100
4420250319200800038103810381038100
4520250319200700038103810381038100
4620250319200600038103810381038100
4720250319200500038103810381038100
4820250319200400038103810381038100
4920250319200300038103810381038100
5020250319200200038103810381038100
5120250319200100038103810381038100
5220250319200000038103810381038100
5320250319195900038103810381038100
5420250319195800038103810381038100
5520250319195700038103810381038100
5620250319195600038103810381038100
5720250319195500038103810381038100
5820250319195400038103810381038100
5920250319195300038103810381038100
6020250319195200038103810381038100
6120250319195100038103810381038100
6220250319195000038103810381038100
6320250319194900038103810381038100
6420250319194800038103810381038100
6520250319194700038103810381038100
6620250319194600038103810381038100
6720250319194500038103810381038100
6820250319194400038103810381038100
6920250319194300038103810381038100
7020250319194200038103810381038100
7120250319194100038103810381038100
7220250319194000038103810381038100
7320250319193900038103810381038100
7420250319193800038103810381038100
7520250319193700038103810381038100
7620250319193600038103810381038100
7720250319193500038103810381038100
7820250319193400038103810381038100
7920250319193300038103810381038100
8020250319193200038103810381038100
8120250319193100038103810381038100
8220250319193000038103810381038100
8320250319192900038103810381038100
8420250319192800038103810381038100
8520250319192700038103810381038100
8620250319192600038103810381038100
8720250319192500038103810381038100
8820250319192400038103810381038100
8920250319192300038103810381038100
9020250319192200038103810381038100
9120250319192100038103810381038100
9220250319192000038103810381038100
9320250319191900038103810381038100
9420250319191800038103810381038100
9520250319191700038103810381038100
9620250319191600038103810381038100
9720250319191500038103810381038100
9820250319191400038103810381038100
9920250319191300038103810381038100
10020250319191200038103810381038100
10120250319191100038103810381038100
10220250319191000038103810381038100
10320250319190900038103810381038100
10420250319190800038103810381038100
10520250319190700038103810381038100
10620250319190600038103810381038100
10720250319190500038103810381038100
10820250319190400038103810381038100
10920250319190300038103810381038100
11020250319190200038103810381038100
11120250319190100038103810381038100
11220250319190000038103810381038100
11320250319185900038103810381038100
11420250319185800038103810381038100
11520250319185700038103810381038100
11620250319185600038103810381038100
11720250319185500038103810381038100
11820250319185400038103810381038100
11920250319185300038103810381038100
12020250319185200038103810381038100
12120250319185100038103810381038100
12220250319185000038103810381038100
12320250319184900038103810381038100
12420250319184800038103810381038100
12520250319184700038103810381038100
12620250319184600038103810381038100
12720250319184500038103810381038100
12820250319184400038103810381038100
12920250319184300038103810381038100
13020250319184200038103810381038100
13120250319184100038103810381038100
13220250319184000038103810381038100
13320250319183900038103810381038100
13420250319183800038103810381038100
13520250319183700038103810381038100
13620250319183600038103810381038100
13720250319183500038103810381038100
13820250319183400038103810381038100
13920250319183300038103810381038100
14020250319183200038103810381038100
14120250319183100038103810381038100
14220250319183000038103810381038100
14320250319182900038103810381038100
14420250319182800038103810381038100
14520250319182700038103810381038100
14620250319182600038103810381038100
14720250319182500038103810381038100
14820250319182400038103810381038100
14920250319182300038103810381038100
15020250319182200038103810381038100
15120250319182100038103810381038100
15220250319182000038103810381038100
15320250319181900038103810381038100
15420250319181800038103810381038100
15520250319181700038103810381038100
15620250319181600038103810381038100
15720250319181500038103810381038100
15820250319181400038103810381038100
15920250319181300038103810381038100
16020250319181200038103810381038100
16120250319181100038103810381038100
16220250319181000038103810381038100
16320250319180900038103810381038100
16420250319180800038103810381038100
16520250319180700038103810381038100
16620250319180600038103810381038100
16720250319180500038103810381038100
16820250319180400038103810381038100
16920250319180300038103810381038100
17020250319180200038103810381038100
17120250319180100038103810381038100
17220250319180000038103810381038100
17320250319175900038103810381038100
17420250319175800038103810381038100
17520250319175700038103810381038100
17620250319175600038103810381038100
17720250319175500038103810381038100
17820250319175400038103810381038100
17920250319175300038103810381038100
18020250319175200038103810381038100
18120250319175100038103810381038100
18220250319175000038103810381038100
18320250319174900038103810381038100
18420250319174800038103810381038100
18520250319174700038103810381038100
18620250319174600038103810381038100
18720250319174500038103810381038100
18820250319174400038103810381038100
18920250319174300038103810381038100
19020250319174200038103810381038100
19120250319174100038103810381038100
19220250319174000038103810381038100
19320250319173900038103810381038100
19420250319173800038103810381038100
19520250319173700038103810381038100
19620250319173600038103810381038100
19720250319173500038103810381038100
19820250319173400038103810381038100
19920250319173300038103810381038100
20020250319173200038103810381038100
20120250319173100038103810381038100
20220250319173000038103810381038100
20320250319172900038103810381038100
20420250319172800038103810381038100
20520250319172700038103810381038100
20620250319172600038103810381038100
20720250319172500038103810381038100
20820250319172400038103810381038100
20920250319172300038103810381038100
21020250319172200038103810381038100
21120250319172100038103810381038100
21220250319172000038103810381038100
21320250319171900038103810381038100
21420250319171800038103810381038100
21520250319171700038103810381038100
21620250319171600038103810381038100
21720250319171500038103810381038100
21820250319171400038103810381038100
21920250319171300038103810381038100
22020250319171200038103810381038100
22120250319171100038103810381038100
22220250319171000038103810381038100
22320250319170900038103810381038100
22420250319170800038103810381038100
22520250319170700038103810381038100
22620250319170600038103810381038100
22720250319170500038103810381038100
22820250319170400038103810381038100
22920250319170300038103810381038100
23020250319170200038103810381038100
23120250319170100038103810381038100
23220250319170000038103810381038100
23320250319165900038103810381038100
23420250319165800038103810381038100
23520250319165700038103810381038100
23620250319165600038103810381038100
23720250319165500038103810381038100
23820250319165400038103810381038100
23920250319165300038103810381038100
24020250319165200038103810381038100
24120250319165100038103810381038100
24220250319165000038103810381038100
24320250319164900038103810381038100
24420250319164800038103810381038100
24520250319164700038103810381038100
24620250319164600038103810381038100
24720250319164500038103810381038100
24820250319164400038103810381038100
24920250319164300038103810381038100
25020250319164200038103810381038100
25120250319164100038103810381038100
25220250319164000038103810381038100
25320250319163900038103810381038100
25420250319163800038103810381038100
25520250319163700038103810381038100
25620250319163600038103810381038100
25720250319163500038103810381038100
25820250319163400038103810381038100
25920250319163300038103810381038100
26020250319163200038103810381038100
26120250319163100038103810381038100
26220250319163000038103810381038100
26320250319162900038103810381038100
26420250319162800038103810381038100
26520250319162700038103810381038100
26620250319162600038103810381038100
26720250319162500038103810381038100
26820250319162400038103810381038100
26920250319162300038103810381038100
27020250319162200038103810381038100
27120250319162100038103810381038100
27220250319162000038103810381038100
27320250319161900038103810381038100
27420250319161800038103810381038100
27520250319161700038103810381038100
27620250319161600038103810381038100
27720250319161500038103810381038100
27820250319161400038103810381038100
27920250319161300038103810381038100
28020250319161200038103810381038100
28120250319161100038103810381038100
28220250319161000038103810381038100
28320250319160900038103810381038100
28420250319160800038103810381038100
28520250319160700038103810381038100
28620250319160600038103810381038100
28720250319160500038103810381038100
28820250319160400038103810381038100
28920250319160300038103810381038100
29020250319160200038103810381038100
29120250319160100038103810381038100
29220250319160000038103810381038100
29320250319155900038103810381038100
29420250319155800038103810381038100
29520250319155700038103810381038100
29620250319155600038103810381038100
29720250319155500038103810381038100
29820250319155400038103810381038100
29920250319155300038103810381038100
30020250319155200038103810381038100
30120250319155100038103810381038100
30220250319155000038103810381038100
30320250319154900038103810381038100
30420250319154800038103810381038100
30520250319154700038103810381038100
30620250319154600038103810381038100
30720250319154500038103810381038100
30820250319154400038103810381038100
30920250319154300038103810381038100
31020250319154200038103810381038100
31120250319154100038103810381038100
31220250319154000038103810381038100
31320250319153900038103810381038100
31420250319153800038103810381038100
31520250319153700038103810381038100
31620250319153600038103810381038100
31720250319153500038103810381038100
31820250319153400038103810381038100
31920250319153300038103810381038100
32020250319153200038103810381038100
32120250319153100038103810381038100
32220250319153000038103810381038100
32320250319152900038103810381038100
32420250319152800038103810381038100
32520250319152700038103810381038100
32620250319152600038103810381038100
32720250319152500038103810381038100
32820250319152400038103810381038100
32920250319152300038103810381038100
33020250319152200038103810381038100
33120250319152100038103810381038100
33220250319152000038103810381038100
33320250319151900038103810381038100
33420250319151800038103810381038100
33520250319151700038103810381038100
33620250319151600038103810381038100
33720250319151500038103810381038100
33820250319151400038103810381038100
33920250319151300038103810381038100
34020250319151200038103810381038100
34120250319151100038103810381038100
34220250319151000038103810381038100
34320250319150900038103810381038100
34420250319150800038103810381038100
34520250319150700038103810381038100
34620250319150600038103810381038100
34720250319150500038103810381038100
34820250319150400038103810381038100
34920250319150300038103810381038100
35020250319150200038103810381038100
35120250319150100038103810381038100
35220250319150000038103810381038100
35320250319145900038103810381038100
35420250319145800038103810381038100
35520250319145700038103810381038100
35620250319145600038103810381038100
35720250319145500038103810381038100
35820250319145400038103810381038100
35920250319145300038103810381038100
36020250319145200038103810381038100
36120250319145100038103810381038100
36220250319145000038103810381038100
36320250319144900038103810381038100
36420250319144800038103810381038100
36520250319144700038103810381038100
36620250319144600038103810381038100
36720250319144500038103810381038100
36820250319144400038103810381038100
36920250319144300038103810381038100
37020250319144200038103810381038100
37120250319144100038103810381038100
37220250319144000038103810381038100
37320250319143900038103810381038100
37420250319143800038103810381038100
37520250319143700038103810381038100
37620250319143600038103810381038100
37720250319143500038103810381038100
37820250319143400038103810381038100
37920250319143300038103810381038100
38020250319143200038103810381038100
38120250319143100038103810381038100
38220250319143000038103810381038100
38320250319142900038103810381038100
38420250319142800038103810381038100
38520250319142700038103810381038100
38620250319142600038103810381038100
38720250319142500038103810381038100
38820250319142400038103810381038100
38920250319142300038103810381038100
39020250319142200038103810381038100
39120250319142100038103810381038100
39220250319142000038103810381038100
39320250319141900038103810381038100
39420250319141800038103810381038100
39520250319141700038103810381038100
39620250319141600038103810381038100
39720250319141500038103810381038100
39820250319141400038103810381038100
39920250319141300038103810381038100
40020250319141200038103810381038100
40120250319141100038103810381038100
40220250319141000038103810381038100
40320250319140900038103810381038100
40420250319140800038103810381038100
40520250319140700038103810381038100
40620250319140600038103810381038100
40720250319140500038103810381038100
40820250319140400038103810381038100
40920250319140300038103810381038100
41020250319140200038103810381038100
41120250319140100038103810381038100
41220250319140000038103810381038100
41320250319135900038103810381038100
41420250319135800038103810381038100
41520250319135700038103810381038100
41620250319135600038103810381038100
41720250319135500038103810381038100
41820250319135400038103810381038100
41920250319135300038103810381038100
42020250319135200038103810381038100
42120250319135100038103810381038100
42220250319135000038103810381038100
42320250319134900038103810381038100
42420250319134800038103810381038100
42520250319134700038103810381038100
42620250319134600038103810381038100
42720250319134500038103810381038100
42820250319134400038103810381038100
42920250319134300038103810381038100
43020250319134200038103810381038100
43120250319134100038103810381038100
43220250319134000038103810381038100
43320250319133900038103810381038100
43420250319133800038103810381038100
43520250319133700038103810381038100
43620250319133600038103810381038100
43720250319133500038103810381038100
43820250319133400038103810381038100
43920250319133300038103810381038100
44020250319133200038103810381038100
44120250319133100038103810381038100
44220250319133000038103810381038100
44320250319132900038103810381038100
44420250319132800038103810381038100
44520250319132700038103810381038100
44620250319132600038103810381038100
44720250319132500038103810381038100
44820250319132400038103810381038100
44920250319132300038103810381038100
45020250319132200038103810381038100
45120250319132100038103810381038100
45220250319132000038103810381038100
45320250319131900038103810381038100
45420250319131800038103810381038100
45520250319131700038103810381038100
45620250319131600038103810381038100
45720250319131500038103810381038100
45820250319131400038103810381038100
45920250319131300038103810381038100
46020250319131200038103810381038100
46120250319131100038103810381038100
46220250319131000038103810381038100
46320250319130900038103810381038100
46420250319130800038103810381038100
46520250319130700038103810381038100
46620250319130600038103810381038100
46720250319130500038103810381038100
46820250319130400038103810381038100
46920250319130300038103810381038100
47020250319130200038103810381038100
47120250319130100038103810381038100
47220250319130000038103810381038100
47320250319125900038103810381038100
47420250319125800038103810381038100
47520250319125700038103810381038100
47620250319125600038103810381038100
47720250319125500038103810381038100
47820250319125400038103810381038100
47920250319125300038103810381038100
48020250319125200038103810381038100
48120250319125100038103810381038100
48220250319125000038103810381038100
48320250319124900038103810381038100
48420250319124800038103810381038100
48520250319124700038103810381038100
48620250319124600038103810381038100
48720250319124500038103810381038100
48820250319124400038103810381038100
48920250319124300038103810381038100
49020250319124200038103810381038100
49120250319124100038103810381038100
49220250319124000038103810381038100
49320250319123900038103810381038100
49420250319123800038103810381038100
49520250319123700038103810381038100
49620250319123600038103810381038100
49720250319123500038103810381038100
49820250319123400038103810381038100
49920250319123300038103810381038100
50020250319123200038103810381038100
50120250319123100038103810381038100
50220250319123000038103810381038100
50320250319122900038103810381038100
50420250319122800038103810381038100
50520250319122700038103810381038100
50620250319122600038103810381038100
50720250319122500038103810381038100
50820250319122400038103810381038100
50920250319122300038103810381038100
51020250319122200038103810381038100
51120250319122100038103810381038100
51220250319122000038103810381038100
51320250319121900038103810381038100
51420250319121800038103810381038100
51520250319121700038103810381038100
51620250319121600038103810381038100
51720250319121500038103810381038100
51820250319121400038103810381038100
51920250319121300038103810381038100
52020250319121200038103810381038100
52120250319121100038103810381038100
52220250319121000038103810381038100
52320250319120900038103810381038100
52420250319120800038103810381038100
52520250319120700038103810381038100
52620250319120600038103810381038100
52720250319120500038103810381038100
52820250319120400038103810381038100
52920250319120300038103810381038100
53020250319120200038103810381038100
53120250319120100038103810381038100
53220250319120000038103810381038100
53320250319115900038103810381038100
53420250319115800038103810381038100
53520250319115700038103810381038100
53620250319115600038103810381038100
53720250319115500038103810381038100
53820250319115400038103810381038100
53920250319115300038103810381038100
54020250319115200038103810381038100
54120250319115100038103810381038100
54220250319115000038103810381038100
54320250319114900038103810381038100
54420250319114800038103810381038100
54520250319114700038103810381038100
54620250319114600038103810381038100
54720250319114500038103810381038100
54820250319114400038103810381038100
54920250319114300038103810381038100
55020250319114200038103810381038100
55120250319114100038103810381038100
55220250319114000038103810381038100
55320250319113900038103810381038100
55420250319113800038103810381038100
55520250319113700038103810381038100
55620250319113600038103810381038100
55720250319113500038103810381038100
55820250319113400038103810381038100
55920250319113300038103810381038100
56020250319113200038103810381038100
56120250319113100038103810381038100
56220250319113000038103810381038100
56320250319112900038103810381038100
56420250319112800038103810381038100
56520250319112700038103810381038100
56620250319112600038103810381038100
56720250319112500038103810381038100
56820250319112400038103810381038100
56920250319112300038103810381038100
57020250319112200038103810381038100
57120250319112100038103810381038100
57220250319112000038103810381038100
57320250319111900038103810381038100
57420250319111800038103810381038100
57520250319111700038103810381038100
57620250319111600038103810381038100
57720250319111500038103810381038100
57820250319111400038103810381038100
57920250319111300038103810381038100
58020250319111200038103810381038100
58120250319111100038103810381038100
58220250319111000038103810381038100
58320250319110900038103810381038100
58420250319110800038103810381038100
58520250319110700038103810381038100
58620250319110600038103810381038100
58720250319110500038103810381038100
58820250319110400038103810381038100
58920250319110300038103810381038100
59020250319110200038103810381038100
59120250319110100038103810381038100
59220250319110000038103810381038100
59320250319105900038103810381038100
59420250319105800038103810381038100
59520250319105700038103810381038100
59620250319105600038103810381038100
59720250319105500038103810381038100
59820250319105400038103810381038100
59920250319105300038103810381038100
60020250319105200038103810381038100
60120250319105100038103810381038100
60220250319105000038103810381038100
60320250319104900038103810381038100
60420250319104800038103810381038100
60520250319104700038103810381038100
60620250319104600038103810381038100
60720250319104500038103810381038100
60820250319104400038103810381038100
60920250319104300038103810381038100
61020250319104200038103810381038100
61120250319104100038103810381038100
61220250319104000038103810381038100
61320250319103900038103810381038100
61420250319103800038103810381038100
61520250319103700038103810381038100
61620250319103600038103810381038100
61720250319103500038103810381038100
61820250319103400038103810381038100
61920250319103300038103810381038100
62020250319103200038103810381038100
62120250319103100038103810381038100
62220250319103000038103810381038100
62320250319102900038103810381038100
62420250319102800038103810381038100
62520250319102700038103810381038100
62620250319102600038103810381038100
62720250319102500038103810381038100
62820250319102400038103810381038100
62920250319102300038103810381038100
63020250319102200038103810381038100
63120250319102100038103810381038100
63220250319102000038103810381038100
63320250319101900038103810381038100
63420250319101800038103810381038100
63520250319101700038103810381038100
63620250319101600038103810381038100
63720250319101500038103810381038100
63820250319101400038103810381038100
63920250319101300038103810381038100
64020250319101200038103810381038100
64120250319101100038103810381038100
64220250319101000038103810381038100
64320250319100900038103810381038100
64420250319100800038103810381038100
64520250319100700038103810381038100
64620250319100600038103810381038100
64720250319100500038103810381038100
64820250319100400038103810381038100
64920250319100300038103810381038100
65020250319100200038103810381038100
65120250319100100038103810381038100
65220250319100000038103810381038100
65320250319095900038103810381038100
65420250319095800038103810381038100
65520250319095700038103810381038100
65620250319095600038103810381038100
65720250319095500038103810381038100
65820250319095400038103810381038100
65920250319095300038103810381038100
66020250319095200038103810381038100
66120250319095100038103810381038100
66220250319095000038103810381038100
66320250319094900038103810381038100
66420250319094800038103810381038100
66520250319094700038103810381038100
66620250319094600038103810381038100
66720250319094500038103810381038100
66820250319094400038103810381038100
66920250319094300038103810381038100
67020250319094200038103810381038100
67120250319094100038103810381038100
67220250319094000038103810381038100
67320250319093900038103810381038100
67420250319093800038103810381038100
67520250319093700038103810381038100
67620250319093600038103810381038100
67720250319093500038103810381038100
67820250319093400038103810381038100
67920250319093300038103810381038100
68020250319093200038103810381038100
68120250319093100038103810381038100
68220250319093000038103810381038100
68320250319092900038103810381038100
68420250319092800038103810381038100
68520250319092700038103810381038100
68620250319092600038103810381038100
68720250319092500038103810381038100
68820250319092400038103810381038100
68920250319092300038103810381038100
69020250319092200038103810381038100
69120250319092100038103810381038100
69220250319092000038103810381038100
69320250319091900038103810381038100
69420250319091800038103810381038100
69520250319091700038103810381038100
69620250319091600038103810381038100
69720250319091500038103810381038100
69820250319091400038103810381038100
69920250319091300038103810381038100
70020250319091200038103810381038100
70120250319091100038103810381038100
70220250319091000038103810381038100
70320250319090900038103810381038100
70420250319090800038103810381038100
70520250319090700038103810381038100
70620250319090600038103810381038100
70720250319090500038103810381038100
70820250319090400038103810381038100
70920250319090300038103810381038100
71020250319090200038103810381038100
71120250319090100038103810381038100
71220250319090000038103810381038100