Files
KissMeData/217620/min/candle-20250312.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250312205000038103810381038100
320250312204900038103810381038100
420250312204800038103810381038100
520250312204700038103810381038100
620250312204600038103810381038100
720250312204500038103810381038100
820250312204400038103810381038100
920250312204300038103810381038100
1020250312204200038103810381038100
1120250312204100038103810381038100
1220250312204000038103810381038100
1320250312203900038103810381038100
1420250312203800038103810381038100
1520250312203700038103810381038100
1620250312203600038103810381038100
1720250312203500038103810381038100
1820250312203400038103810381038100
1920250312203300038103810381038100
2020250312203200038103810381038100
2120250312203100038103810381038100
2220250312203000038103810381038100
2320250312202900038103810381038100
2420250312202800038103810381038100
2520250312202700038103810381038100
2620250312202600038103810381038100
2720250312202500038103810381038100
2820250312202400038103810381038100
2920250312202300038103810381038100
3020250312202200038103810381038100
3120250312202100038103810381038100
3220250312202000038103810381038100
3320250312201900038103810381038100
3420250312201800038103810381038100
3520250312201700038103810381038100
3620250312201600038103810381038100
3720250312201500038103810381038100
3820250312201400038103810381038100
3920250312201300038103810381038100
4020250312201200038103810381038100
4120250312201100038103810381038100
4220250312201000038103810381038100
4320250312200900038103810381038100
4420250312200800038103810381038100
4520250312200700038103810381038100
4620250312200600038103810381038100
4720250312200500038103810381038100
4820250312200400038103810381038100
4920250312200300038103810381038100
5020250312200200038103810381038100
5120250312200100038103810381038100
5220250312200000038103810381038100
5320250312195900038103810381038100
5420250312195800038103810381038100
5520250312195700038103810381038100
5620250312195600038103810381038100
5720250312195500038103810381038100
5820250312195400038103810381038100
5920250312195300038103810381038100
6020250312195200038103810381038100
6120250312195100038103810381038100
6220250312195000038103810381038100
6320250312194900038103810381038100
6420250312194800038103810381038100
6520250312194700038103810381038100
6620250312194600038103810381038100
6720250312194500038103810381038100
6820250312194400038103810381038100
6920250312194300038103810381038100
7020250312194200038103810381038100
7120250312194100038103810381038100
7220250312194000038103810381038100
7320250312193900038103810381038100
7420250312193800038103810381038100
7520250312193700038103810381038100
7620250312193600038103810381038100
7720250312193500038103810381038100
7820250312193400038103810381038100
7920250312193300038103810381038100
8020250312193200038103810381038100
8120250312193100038103810381038100
8220250312193000038103810381038100
8320250312192900038103810381038100
8420250312192800038103810381038100
8520250312192700038103810381038100
8620250312192600038103810381038100
8720250312192500038103810381038100
8820250312192400038103810381038100
8920250312192300038103810381038100
9020250312192200038103810381038100
9120250312192100038103810381038100
9220250312192000038103810381038100
9320250312191900038103810381038100
9420250312191800038103810381038100
9520250312191700038103810381038100
9620250312191600038103810381038100
9720250312191500038103810381038100
9820250312191400038103810381038100
9920250312191300038103810381038100
10020250312191200038103810381038100
10120250312191100038103810381038100
10220250312191000038103810381038100
10320250312190900038103810381038100
10420250312190800038103810381038100
10520250312190700038103810381038100
10620250312190600038103810381038100
10720250312190500038103810381038100
10820250312190400038103810381038100
10920250312190300038103810381038100
11020250312190200038103810381038100
11120250312190100038103810381038100
11220250312190000038103810381038100
11320250312185900038103810381038100
11420250312185800038103810381038100
11520250312185700038103810381038100
11620250312185600038103810381038100
11720250312185500038103810381038100
11820250312185400038103810381038100
11920250312185300038103810381038100
12020250312185200038103810381038100
12120250312185100038103810381038100
12220250312185000038103810381038100
12320250312184900038103810381038100
12420250312184800038103810381038100
12520250312184700038103810381038100
12620250312184600038103810381038100
12720250312184500038103810381038100
12820250312184400038103810381038100
12920250312184300038103810381038100
13020250312184200038103810381038100
13120250312184100038103810381038100
13220250312184000038103810381038100
13320250312183900038103810381038100
13420250312183800038103810381038100
13520250312183700038103810381038100
13620250312183600038103810381038100
13720250312183500038103810381038100
13820250312183400038103810381038100
13920250312183300038103810381038100
14020250312183200038103810381038100
14120250312183100038103810381038100
14220250312183000038103810381038100
14320250312182900038103810381038100
14420250312182800038103810381038100
14520250312182700038103810381038100
14620250312182600038103810381038100
14720250312182500038103810381038100
14820250312182400038103810381038100
14920250312182300038103810381038100
15020250312182200038103810381038100
15120250312182100038103810381038100
15220250312182000038103810381038100
15320250312181900038103810381038100
15420250312181800038103810381038100
15520250312181700038103810381038100
15620250312181600038103810381038100
15720250312181500038103810381038100
15820250312181400038103810381038100
15920250312181300038103810381038100
16020250312181200038103810381038100
16120250312181100038103810381038100
16220250312181000038103810381038100
16320250312180900038103810381038100
16420250312180800038103810381038100
16520250312180700038103810381038100
16620250312180600038103810381038100
16720250312180500038103810381038100
16820250312180400038103810381038100
16920250312180300038103810381038100
17020250312180200038103810381038100
17120250312180100038103810381038100
17220250312180000038103810381038100
17320250312175900038103810381038100
17420250312175800038103810381038100
17520250312175700038103810381038100
17620250312175600038103810381038100
17720250312175500038103810381038100
17820250312175400038103810381038100
17920250312175300038103810381038100
18020250312175200038103810381038100
18120250312175100038103810381038100
18220250312175000038103810381038100
18320250312174900038103810381038100
18420250312174800038103810381038100
18520250312174700038103810381038100
18620250312174600038103810381038100
18720250312174500038103810381038100
18820250312174400038103810381038100
18920250312174300038103810381038100
19020250312174200038103810381038100
19120250312174100038103810381038100
19220250312174000038103810381038100
19320250312173900038103810381038100
19420250312173800038103810381038100
19520250312173700038103810381038100
19620250312173600038103810381038100
19720250312173500038103810381038100
19820250312173400038103810381038100
19920250312173300038103810381038100
20020250312173200038103810381038100
20120250312173100038103810381038100
20220250312173000038103810381038100
20320250312172900038103810381038100
20420250312172800038103810381038100
20520250312172700038103810381038100
20620250312172600038103810381038100
20720250312172500038103810381038100
20820250312172400038103810381038100
20920250312172300038103810381038100
21020250312172200038103810381038100
21120250312172100038103810381038100
21220250312172000038103810381038100
21320250312171900038103810381038100
21420250312171800038103810381038100
21520250312171700038103810381038100
21620250312171600038103810381038100
21720250312171500038103810381038100
21820250312171400038103810381038100
21920250312171300038103810381038100
22020250312171200038103810381038100
22120250312171100038103810381038100
22220250312171000038103810381038100
22320250312170900038103810381038100
22420250312170800038103810381038100
22520250312170700038103810381038100
22620250312170600038103810381038100
22720250312170500038103810381038100
22820250312170400038103810381038100
22920250312170300038103810381038100
23020250312170200038103810381038100
23120250312170100038103810381038100
23220250312170000038103810381038100
23320250312165900038103810381038100
23420250312165800038103810381038100
23520250312165700038103810381038100
23620250312165600038103810381038100
23720250312165500038103810381038100
23820250312165400038103810381038100
23920250312165300038103810381038100
24020250312165200038103810381038100
24120250312165100038103810381038100
24220250312165000038103810381038100
24320250312164900038103810381038100
24420250312164800038103810381038100
24520250312164700038103810381038100
24620250312164600038103810381038100
24720250312164500038103810381038100
24820250312164400038103810381038100
24920250312164300038103810381038100
25020250312164200038103810381038100
25120250312164100038103810381038100
25220250312164000038103810381038100
25320250312163900038103810381038100
25420250312163800038103810381038100
25520250312163700038103810381038100
25620250312163600038103810381038100
25720250312163500038103810381038100
25820250312163400038103810381038100
25920250312163300038103810381038100
26020250312163200038103810381038100
26120250312163100038103810381038100
26220250312163000038103810381038100
26320250312162900038103810381038100
26420250312162800038103810381038100
26520250312162700038103810381038100
26620250312162600038103810381038100
26720250312162500038103810381038100
26820250312162400038103810381038100
26920250312162300038103810381038100
27020250312162200038103810381038100
27120250312162100038103810381038100
27220250312162000038103810381038100
27320250312161900038103810381038100
27420250312161800038103810381038100
27520250312161700038103810381038100
27620250312161600038103810381038100
27720250312161500038103810381038100
27820250312161400038103810381038100
27920250312161300038103810381038100
28020250312161200038103810381038100
28120250312161100038103810381038100
28220250312161000038103810381038100
28320250312160900038103810381038100
28420250312160800038103810381038100
28520250312160700038103810381038100
28620250312160600038103810381038100
28720250312160500038103810381038100
28820250312160400038103810381038100
28920250312160300038103810381038100
29020250312160200038103810381038100
29120250312160100038103810381038100
29220250312160000038103810381038100
29320250312155900038103810381038100
29420250312155800038103810381038100
29520250312155700038103810381038100
29620250312155600038103810381038100
29720250312155500038103810381038100
29820250312155400038103810381038100
29920250312155300038103810381038100
30020250312155200038103810381038100
30120250312155100038103810381038100
30220250312155000038103810381038100
30320250312154900038103810381038100
30420250312154800038103810381038100
30520250312154700038103810381038100
30620250312154600038103810381038100
30720250312154500038103810381038100
30820250312154400038103810381038100
30920250312154300038103810381038100
31020250312154200038103810381038100
31120250312154100038103810381038100
31220250312154000038103810381038100
31320250312153900038103810381038100
31420250312153800038103810381038100
31520250312153700038103810381038100
31620250312153600038103810381038100
31720250312153500038103810381038100
31820250312153400038103810381038100
31920250312153300038103810381038100
32020250312153200038103810381038100
32120250312153100038103810381038100
32220250312153000038103810381038100
32320250312152900038103810381038100
32420250312152800038103810381038100
32520250312152700038103810381038100
32620250312152600038103810381038100
32720250312152500038103810381038100
32820250312152400038103810381038100
32920250312152300038103810381038100
33020250312152200038103810381038100
33120250312152100038103810381038100
33220250312152000038103810381038100
33320250312151900038103810381038100
33420250312151800038103810381038100
33520250312151700038103810381038100
33620250312151600038103810381038100
33720250312151500038103810381038100
33820250312151400038103810381038100
33920250312151300038103810381038100
34020250312151200038103810381038100
34120250312151100038103810381038100
34220250312151000038103810381038100
34320250312150900038103810381038100
34420250312150800038103810381038100
34520250312150700038103810381038100
34620250312150600038103810381038100
34720250312150500038103810381038100
34820250312150400038103810381038100
34920250312150300038103810381038100
35020250312150200038103810381038100
35120250312150100038103810381038100
35220250312150000038103810381038100
35320250312145900038103810381038100
35420250312145800038103810381038100
35520250312145700038103810381038100
35620250312145600038103810381038100
35720250312145500038103810381038100
35820250312145400038103810381038100
35920250312145300038103810381038100
36020250312145200038103810381038100
36120250312145100038103810381038100
36220250312145000038103810381038100
36320250312144900038103810381038100
36420250312144800038103810381038100
36520250312144700038103810381038100
36620250312144600038103810381038100
36720250312144500038103810381038100
36820250312144400038103810381038100
36920250312144300038103810381038100
37020250312144200038103810381038100
37120250312144100038103810381038100
37220250312144000038103810381038100
37320250312143900038103810381038100
37420250312143800038103810381038100
37520250312143700038103810381038100
37620250312143600038103810381038100
37720250312143500038103810381038100
37820250312143400038103810381038100
37920250312143300038103810381038100
38020250312143200038103810381038100
38120250312143100038103810381038100
38220250312143000038103810381038100
38320250312142900038103810381038100
38420250312142800038103810381038100
38520250312142700038103810381038100
38620250312142600038103810381038100
38720250312142500038103810381038100
38820250312142400038103810381038100
38920250312142300038103810381038100
39020250312142200038103810381038100
39120250312142100038103810381038100
39220250312142000038103810381038100
39320250312141900038103810381038100
39420250312141800038103810381038100
39520250312141700038103810381038100
39620250312141600038103810381038100
39720250312141500038103810381038100
39820250312141400038103810381038100
39920250312141300038103810381038100
40020250312141200038103810381038100
40120250312141100038103810381038100
40220250312141000038103810381038100
40320250312140900038103810381038100
40420250312140800038103810381038100
40520250312140700038103810381038100
40620250312140600038103810381038100
40720250312140500038103810381038100
40820250312140400038103810381038100
40920250312140300038103810381038100
41020250312140200038103810381038100
41120250312140100038103810381038100
41220250312140000038103810381038100
41320250312135900038103810381038100
41420250312135800038103810381038100
41520250312135700038103810381038100
41620250312135600038103810381038100
41720250312135500038103810381038100
41820250312135400038103810381038100
41920250312135300038103810381038100
42020250312135200038103810381038100
42120250312135100038103810381038100
42220250312135000038103810381038100
42320250312134900038103810381038100
42420250312134800038103810381038100
42520250312134700038103810381038100
42620250312134600038103810381038100
42720250312134500038103810381038100
42820250312134400038103810381038100
42920250312134300038103810381038100
43020250312134200038103810381038100
43120250312134100038103810381038100
43220250312134000038103810381038100
43320250312133900038103810381038100
43420250312133800038103810381038100
43520250312133700038103810381038100
43620250312133600038103810381038100
43720250312133500038103810381038100
43820250312133400038103810381038100
43920250312133300038103810381038100
44020250312133200038103810381038100
44120250312133100038103810381038100
44220250312133000038103810381038100
44320250312132900038103810381038100
44420250312132800038103810381038100
44520250312132700038103810381038100
44620250312132600038103810381038100
44720250312132500038103810381038100
44820250312132400038103810381038100
44920250312132300038103810381038100
45020250312132200038103810381038100
45120250312132100038103810381038100
45220250312132000038103810381038100
45320250312131900038103810381038100
45420250312131800038103810381038100
45520250312131700038103810381038100
45620250312131600038103810381038100
45720250312131500038103810381038100
45820250312131400038103810381038100
45920250312131300038103810381038100
46020250312131200038103810381038100
46120250312131100038103810381038100
46220250312131000038103810381038100
46320250312130900038103810381038100
46420250312130800038103810381038100
46520250312130700038103810381038100
46620250312130600038103810381038100
46720250312130500038103810381038100
46820250312130400038103810381038100
46920250312130300038103810381038100
47020250312130200038103810381038100
47120250312130100038103810381038100
47220250312130000038103810381038100
47320250312125900038103810381038100
47420250312125800038103810381038100
47520250312125700038103810381038100
47620250312125600038103810381038100
47720250312125500038103810381038100
47820250312125400038103810381038100
47920250312125300038103810381038100
48020250312125200038103810381038100
48120250312125100038103810381038100
48220250312125000038103810381038100
48320250312124900038103810381038100
48420250312124800038103810381038100
48520250312124700038103810381038100
48620250312124600038103810381038100
48720250312124500038103810381038100
48820250312124400038103810381038100
48920250312124300038103810381038100
49020250312124200038103810381038100
49120250312124100038103810381038100
49220250312124000038103810381038100
49320250312123900038103810381038100
49420250312123800038103810381038100
49520250312123700038103810381038100
49620250312123600038103810381038100
49720250312123500038103810381038100
49820250312123400038103810381038100
49920250312123300038103810381038100
50020250312123200038103810381038100
50120250312123100038103810381038100
50220250312123000038103810381038100
50320250312122900038103810381038100
50420250312122800038103810381038100
50520250312122700038103810381038100
50620250312122600038103810381038100
50720250312122500038103810381038100
50820250312122400038103810381038100
50920250312122300038103810381038100
51020250312122200038103810381038100
51120250312122100038103810381038100
51220250312122000038103810381038100
51320250312121900038103810381038100
51420250312121800038103810381038100
51520250312121700038103810381038100
51620250312121600038103810381038100
51720250312121500038103810381038100
51820250312121400038103810381038100
51920250312121300038103810381038100
52020250312121200038103810381038100
52120250312121100038103810381038100
52220250312121000038103810381038100
52320250312120900038103810381038100
52420250312120800038103810381038100
52520250312120700038103810381038100
52620250312120600038103810381038100
52720250312120500038103810381038100
52820250312120400038103810381038100
52920250312120300038103810381038100
53020250312120200038103810381038100
53120250312120100038103810381038100
53220250312120000038103810381038100
53320250312115900038103810381038100
53420250312115800038103810381038100
53520250312115700038103810381038100
53620250312115600038103810381038100
53720250312115500038103810381038100
53820250312115400038103810381038100
53920250312115300038103810381038100
54020250312115200038103810381038100
54120250312115100038103810381038100
54220250312115000038103810381038100
54320250312114900038103810381038100
54420250312114800038103810381038100
54520250312114700038103810381038100
54620250312114600038103810381038100
54720250312114500038103810381038100
54820250312114400038103810381038100
54920250312114300038103810381038100
55020250312114200038103810381038100
55120250312114100038103810381038100
55220250312114000038103810381038100
55320250312113900038103810381038100
55420250312113800038103810381038100
55520250312113700038103810381038100
55620250312113600038103810381038100
55720250312113500038103810381038100
55820250312113400038103810381038100
55920250312113300038103810381038100
56020250312113200038103810381038100
56120250312113100038103810381038100
56220250312113000038103810381038100
56320250312112900038103810381038100
56420250312112800038103810381038100
56520250312112700038103810381038100
56620250312112600038103810381038100
56720250312112500038103810381038100
56820250312112400038103810381038100
56920250312112300038103810381038100
57020250312112200038103810381038100
57120250312112100038103810381038100
57220250312112000038103810381038100
57320250312111900038103810381038100
57420250312111800038103810381038100
57520250312111700038103810381038100
57620250312111600038103810381038100
57720250312111500038103810381038100
57820250312111400038103810381038100
57920250312111300038103810381038100
58020250312111200038103810381038100
58120250312111100038103810381038100
58220250312111000038103810381038100
58320250312110900038103810381038100
58420250312110800038103810381038100
58520250312110700038103810381038100
58620250312110600038103810381038100
58720250312110500038103810381038100
58820250312110400038103810381038100
58920250312110300038103810381038100
59020250312110200038103810381038100
59120250312110100038103810381038100
59220250312110000038103810381038100
59320250312105900038103810381038100
59420250312105800038103810381038100
59520250312105700038103810381038100
59620250312105600038103810381038100
59720250312105500038103810381038100
59820250312105400038103810381038100
59920250312105300038103810381038100
60020250312105200038103810381038100
60120250312105100038103810381038100
60220250312105000038103810381038100
60320250312104900038103810381038100
60420250312104800038103810381038100
60520250312104700038103810381038100
60620250312104600038103810381038100
60720250312104500038103810381038100
60820250312104400038103810381038100
60920250312104300038103810381038100
61020250312104200038103810381038100
61120250312104100038103810381038100
61220250312104000038103810381038100
61320250312103900038103810381038100
61420250312103800038103810381038100
61520250312103700038103810381038100
61620250312103600038103810381038100
61720250312103500038103810381038100
61820250312103400038103810381038100
61920250312103300038103810381038100
62020250312103200038103810381038100
62120250312103100038103810381038100
62220250312103000038103810381038100
62320250312102900038103810381038100
62420250312102800038103810381038100
62520250312102700038103810381038100
62620250312102600038103810381038100
62720250312102500038103810381038100
62820250312102400038103810381038100
62920250312102300038103810381038100
63020250312102200038103810381038100
63120250312102100038103810381038100
63220250312102000038103810381038100
63320250312101900038103810381038100
63420250312101800038103810381038100
63520250312101700038103810381038100
63620250312101600038103810381038100
63720250312101500038103810381038100
63820250312101400038103810381038100
63920250312101300038103810381038100
64020250312101200038103810381038100
64120250312101100038103810381038100
64220250312101000038103810381038100
64320250312100900038103810381038100
64420250312100800038103810381038100
64520250312100700038103810381038100
64620250312100600038103810381038100
64720250312100500038103810381038100
64820250312100400038103810381038100
64920250312100300038103810381038100
65020250312100200038103810381038100
65120250312100100038103810381038100
65220250312100000038103810381038100
65320250312095900038103810381038100
65420250312095800038103810381038100
65520250312095700038103810381038100
65620250312095600038103810381038100
65720250312095500038103810381038100
65820250312095400038103810381038100
65920250312095300038103810381038100
66020250312095200038103810381038100
66120250312095100038103810381038100
66220250312095000038103810381038100
66320250312094900038103810381038100
66420250312094800038103810381038100
66520250312094700038103810381038100
66620250312094600038103810381038100
66720250312094500038103810381038100
66820250312094400038103810381038100
66920250312094300038103810381038100
67020250312094200038103810381038100
67120250312094100038103810381038100
67220250312094000038103810381038100
67320250312093900038103810381038100
67420250312093800038103810381038100
67520250312093700038103810381038100
67620250312093600038103810381038100
67720250312093500038103810381038100
67820250312093400038103810381038100
67920250312093300038103810381038100
68020250312093200038103810381038100
68120250312093100038103810381038100
68220250312093000038103810381038100
68320250312092900038103810381038100
68420250312092800038103810381038100
68520250312092700038103810381038100
68620250312092600038103810381038100
68720250312092500038103810381038100
68820250312092400038103810381038100
68920250312092300038103810381038100
69020250312092200038103810381038100
69120250312092100038103810381038100
69220250312092000038103810381038100
69320250312091900038103810381038100
69420250312091800038103810381038100
69520250312091700038103810381038100
69620250312091600038103810381038100
69720250312091500038103810381038100
69820250312091400038103810381038100
69920250312091300038103810381038100
70020250312091200038103810381038100
70120250312091100038103810381038100
70220250312091000038103810381038100
70320250312090900038103810381038100
70420250312090800038103810381038100
70520250312090700038103810381038100
70620250312090600038103810381038100
70720250312090500038103810381038100
70820250312090400038103810381038100
70920250312090300038103810381038100
71020250312090200038103810381038100
71120250312090100038103810381038100
71220250312090000038103810381038100