Files
KissMeData/217620/min/candle-20250321.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250321204900038103810381038100
320250321204800038103810381038100
420250321204700038103810381038100
520250321204600038103810381038100
620250321204500038103810381038100
720250321204400038103810381038100
820250321204300038103810381038100
920250321204200038103810381038100
1020250321204100038103810381038100
1120250321204000038103810381038100
1220250321203900038103810381038100
1320250321203800038103810381038100
1420250321203700038103810381038100
1520250321203600038103810381038100
1620250321203500038103810381038100
1720250321203400038103810381038100
1820250321203300038103810381038100
1920250321203200038103810381038100
2020250321203100038103810381038100
2120250321203000038103810381038100
2220250321202900038103810381038100
2320250321202800038103810381038100
2420250321202700038103810381038100
2520250321202600038103810381038100
2620250321202500038103810381038100
2720250321202400038103810381038100
2820250321202300038103810381038100
2920250321202200038103810381038100
3020250321202100038103810381038100
3120250321202000038103810381038100
3220250321201900038103810381038100
3320250321201800038103810381038100
3420250321201700038103810381038100
3520250321201600038103810381038100
3620250321201500038103810381038100
3720250321201400038103810381038100
3820250321201300038103810381038100
3920250321201200038103810381038100
4020250321201100038103810381038100
4120250321201000038103810381038100
4220250321200900038103810381038100
4320250321200800038103810381038100
4420250321200700038103810381038100
4520250321200600038103810381038100
4620250321200500038103810381038100
4720250321200400038103810381038100
4820250321200300038103810381038100
4920250321200200038103810381038100
5020250321200100038103810381038100
5120250321200000038103810381038100
5220250321195900038103810381038100
5320250321195800038103810381038100
5420250321195700038103810381038100
5520250321195600038103810381038100
5620250321195500038103810381038100
5720250321195400038103810381038100
5820250321195300038103810381038100
5920250321195200038103810381038100
6020250321195100038103810381038100
6120250321195000038103810381038100
6220250321194900038103810381038100
6320250321194800038103810381038100
6420250321194700038103810381038100
6520250321194600038103810381038100
6620250321194500038103810381038100
6720250321194400038103810381038100
6820250321194300038103810381038100
6920250321194200038103810381038100
7020250321194100038103810381038100
7120250321194000038103810381038100
7220250321193900038103810381038100
7320250321193800038103810381038100
7420250321193700038103810381038100
7520250321193600038103810381038100
7620250321193500038103810381038100
7720250321193400038103810381038100
7820250321193300038103810381038100
7920250321193200038103810381038100
8020250321193100038103810381038100
8120250321193000038103810381038100
8220250321192900038103810381038100
8320250321192800038103810381038100
8420250321192700038103810381038100
8520250321192600038103810381038100
8620250321192500038103810381038100
8720250321192400038103810381038100
8820250321192300038103810381038100
8920250321192200038103810381038100
9020250321192100038103810381038100
9120250321192000038103810381038100
9220250321191900038103810381038100
9320250321191800038103810381038100
9420250321191700038103810381038100
9520250321191600038103810381038100
9620250321191500038103810381038100
9720250321191400038103810381038100
9820250321191300038103810381038100
9920250321191200038103810381038100
10020250321191100038103810381038100
10120250321191000038103810381038100
10220250321190900038103810381038100
10320250321190800038103810381038100
10420250321190700038103810381038100
10520250321190600038103810381038100
10620250321190500038103810381038100
10720250321190400038103810381038100
10820250321190300038103810381038100
10920250321190200038103810381038100
11020250321190100038103810381038100
11120250321190000038103810381038100
11220250321185900038103810381038100
11320250321185800038103810381038100
11420250321185700038103810381038100
11520250321185600038103810381038100
11620250321185500038103810381038100
11720250321185400038103810381038100
11820250321185300038103810381038100
11920250321185200038103810381038100
12020250321185100038103810381038100
12120250321185000038103810381038100
12220250321184900038103810381038100
12320250321184800038103810381038100
12420250321184700038103810381038100
12520250321184600038103810381038100
12620250321184500038103810381038100
12720250321184400038103810381038100
12820250321184300038103810381038100
12920250321184200038103810381038100
13020250321184100038103810381038100
13120250321184000038103810381038100
13220250321183900038103810381038100
13320250321183800038103810381038100
13420250321183700038103810381038100
13520250321183600038103810381038100
13620250321183500038103810381038100
13720250321183400038103810381038100
13820250321183300038103810381038100
13920250321183200038103810381038100
14020250321183100038103810381038100
14120250321183000038103810381038100
14220250321182900038103810381038100
14320250321182800038103810381038100
14420250321182700038103810381038100
14520250321182600038103810381038100
14620250321182500038103810381038100
14720250321182400038103810381038100
14820250321182300038103810381038100
14920250321182200038103810381038100
15020250321182100038103810381038100
15120250321182000038103810381038100
15220250321181900038103810381038100
15320250321181800038103810381038100
15420250321181700038103810381038100
15520250321181600038103810381038100
15620250321181500038103810381038100
15720250321181400038103810381038100
15820250321181300038103810381038100
15920250321181200038103810381038100
16020250321181100038103810381038100
16120250321181000038103810381038100
16220250321180900038103810381038100
16320250321180800038103810381038100
16420250321180700038103810381038100
16520250321180600038103810381038100
16620250321180500038103810381038100
16720250321180400038103810381038100
16820250321180300038103810381038100
16920250321180200038103810381038100
17020250321180100038103810381038100
17120250321180000038103810381038100
17220250321175900038103810381038100
17320250321175800038103810381038100
17420250321175700038103810381038100
17520250321175600038103810381038100
17620250321175500038103810381038100
17720250321175400038103810381038100
17820250321175300038103810381038100
17920250321175200038103810381038100
18020250321175100038103810381038100
18120250321175000038103810381038100
18220250321174900038103810381038100
18320250321174800038103810381038100
18420250321174700038103810381038100
18520250321174600038103810381038100
18620250321174500038103810381038100
18720250321174400038103810381038100
18820250321174300038103810381038100
18920250321174200038103810381038100
19020250321174100038103810381038100
19120250321174000038103810381038100
19220250321173900038103810381038100
19320250321173800038103810381038100
19420250321173700038103810381038100
19520250321173600038103810381038100
19620250321173500038103810381038100
19720250321173400038103810381038100
19820250321173300038103810381038100
19920250321173200038103810381038100
20020250321173100038103810381038100
20120250321173000038103810381038100
20220250321172900038103810381038100
20320250321172800038103810381038100
20420250321172700038103810381038100
20520250321172600038103810381038100
20620250321172500038103810381038100
20720250321172400038103810381038100
20820250321172300038103810381038100
20920250321172200038103810381038100
21020250321172100038103810381038100
21120250321172000038103810381038100
21220250321171900038103810381038100
21320250321171800038103810381038100
21420250321171700038103810381038100
21520250321171600038103810381038100
21620250321171500038103810381038100
21720250321171400038103810381038100
21820250321171300038103810381038100
21920250321171200038103810381038100
22020250321171100038103810381038100
22120250321171000038103810381038100
22220250321170900038103810381038100
22320250321170800038103810381038100
22420250321170700038103810381038100
22520250321170600038103810381038100
22620250321170500038103810381038100
22720250321170400038103810381038100
22820250321170300038103810381038100
22920250321170200038103810381038100
23020250321170100038103810381038100
23120250321170000038103810381038100
23220250321165900038103810381038100
23320250321165800038103810381038100
23420250321165700038103810381038100
23520250321165600038103810381038100
23620250321165500038103810381038100
23720250321165400038103810381038100
23820250321165300038103810381038100
23920250321165200038103810381038100
24020250321165100038103810381038100
24120250321165000038103810381038100
24220250321164900038103810381038100
24320250321164800038103810381038100
24420250321164700038103810381038100
24520250321164600038103810381038100
24620250321164500038103810381038100
24720250321164400038103810381038100
24820250321164300038103810381038100
24920250321164200038103810381038100
25020250321164100038103810381038100
25120250321164000038103810381038100
25220250321163900038103810381038100
25320250321163800038103810381038100
25420250321163700038103810381038100
25520250321163600038103810381038100
25620250321163500038103810381038100
25720250321163400038103810381038100
25820250321163300038103810381038100
25920250321163200038103810381038100
26020250321163100038103810381038100
26120250321163000038103810381038100
26220250321162900038103810381038100
26320250321162800038103810381038100
26420250321162700038103810381038100
26520250321162600038103810381038100
26620250321162500038103810381038100
26720250321162400038103810381038100
26820250321162300038103810381038100
26920250321162200038103810381038100
27020250321162100038103810381038100
27120250321162000038103810381038100
27220250321161900038103810381038100
27320250321161800038103810381038100
27420250321161700038103810381038100
27520250321161600038103810381038100
27620250321161500038103810381038100
27720250321161400038103810381038100
27820250321161300038103810381038100
27920250321161200038103810381038100
28020250321161100038103810381038100
28120250321161000038103810381038100
28220250321160900038103810381038100
28320250321160800038103810381038100
28420250321160700038103810381038100
28520250321160600038103810381038100
28620250321160500038103810381038100
28720250321160400038103810381038100
28820250321160300038103810381038100
28920250321160200038103810381038100
29020250321160100038103810381038100
29120250321160000038103810381038100
29220250321155900038103810381038100
29320250321155800038103810381038100
29420250321155700038103810381038100
29520250321155600038103810381038100
29620250321155500038103810381038100
29720250321155400038103810381038100
29820250321155300038103810381038100
29920250321155200038103810381038100
30020250321155100038103810381038100
30120250321155000038103810381038100
30220250321154900038103810381038100
30320250321154800038103810381038100
30420250321154700038103810381038100
30520250321154600038103810381038100
30620250321154500038103810381038100
30720250321154400038103810381038100
30820250321154300038103810381038100
30920250321154200038103810381038100
31020250321154100038103810381038100
31120250321154000038103810381038100
31220250321153900038103810381038100
31320250321153800038103810381038100
31420250321153700038103810381038100
31520250321153600038103810381038100
31620250321153500038103810381038100
31720250321153400038103810381038100
31820250321153300038103810381038100
31920250321153200038103810381038100
32020250321153100038103810381038100
32120250321153000038103810381038100
32220250321152900038103810381038100
32320250321152800038103810381038100
32420250321152700038103810381038100
32520250321152600038103810381038100
32620250321152500038103810381038100
32720250321152400038103810381038100
32820250321152300038103810381038100
32920250321152200038103810381038100
33020250321152100038103810381038100
33120250321152000038103810381038100
33220250321151900038103810381038100
33320250321151800038103810381038100
33420250321151700038103810381038100
33520250321151600038103810381038100
33620250321151500038103810381038100
33720250321151400038103810381038100
33820250321151300038103810381038100
33920250321151200038103810381038100
34020250321151100038103810381038100
34120250321151000038103810381038100
34220250321150900038103810381038100
34320250321150800038103810381038100
34420250321150700038103810381038100
34520250321150600038103810381038100
34620250321150500038103810381038100
34720250321150400038103810381038100
34820250321150300038103810381038100
34920250321150200038103810381038100
35020250321150100038103810381038100
35120250321150000038103810381038100
35220250321145900038103810381038100
35320250321145800038103810381038100
35420250321145700038103810381038100
35520250321145600038103810381038100
35620250321145500038103810381038100
35720250321145400038103810381038100
35820250321145300038103810381038100
35920250321145200038103810381038100
36020250321145100038103810381038100
36120250321145000038103810381038100
36220250321144900038103810381038100
36320250321144800038103810381038100
36420250321144700038103810381038100
36520250321144600038103810381038100
36620250321144500038103810381038100
36720250321144400038103810381038100
36820250321144300038103810381038100
36920250321144200038103810381038100
37020250321144100038103810381038100
37120250321144000038103810381038100
37220250321143900038103810381038100
37320250321143800038103810381038100
37420250321143700038103810381038100
37520250321143600038103810381038100
37620250321143500038103810381038100
37720250321143400038103810381038100
37820250321143300038103810381038100
37920250321143200038103810381038100
38020250321143100038103810381038100
38120250321143000038103810381038100
38220250321142900038103810381038100
38320250321142800038103810381038100
38420250321142700038103810381038100
38520250321142600038103810381038100
38620250321142500038103810381038100
38720250321142400038103810381038100
38820250321142300038103810381038100
38920250321142200038103810381038100
39020250321142100038103810381038100
39120250321142000038103810381038100
39220250321141900038103810381038100
39320250321141800038103810381038100
39420250321141700038103810381038100
39520250321141600038103810381038100
39620250321141500038103810381038100
39720250321141400038103810381038100
39820250321141300038103810381038100
39920250321141200038103810381038100
40020250321141100038103810381038100
40120250321141000038103810381038100
40220250321140900038103810381038100
40320250321140800038103810381038100
40420250321140700038103810381038100
40520250321140600038103810381038100
40620250321140500038103810381038100
40720250321140400038103810381038100
40820250321140300038103810381038100
40920250321140200038103810381038100
41020250321140100038103810381038100
41120250321140000038103810381038100
41220250321135900038103810381038100
41320250321135800038103810381038100
41420250321135700038103810381038100
41520250321135600038103810381038100
41620250321135500038103810381038100
41720250321135400038103810381038100
41820250321135300038103810381038100
41920250321135200038103810381038100
42020250321135100038103810381038100
42120250321135000038103810381038100
42220250321134900038103810381038100
42320250321134800038103810381038100
42420250321134700038103810381038100
42520250321134600038103810381038100
42620250321134500038103810381038100
42720250321134400038103810381038100
42820250321134300038103810381038100
42920250321134200038103810381038100
43020250321134100038103810381038100
43120250321134000038103810381038100
43220250321133900038103810381038100
43320250321133800038103810381038100
43420250321133700038103810381038100
43520250321133600038103810381038100
43620250321133500038103810381038100
43720250321133400038103810381038100
43820250321133300038103810381038100
43920250321133200038103810381038100
44020250321133100038103810381038100
44120250321133000038103810381038100
44220250321132900038103810381038100
44320250321132800038103810381038100
44420250321132700038103810381038100
44520250321132600038103810381038100
44620250321132500038103810381038100
44720250321132400038103810381038100
44820250321132300038103810381038100
44920250321132200038103810381038100
45020250321132100038103810381038100
45120250321132000038103810381038100
45220250321131900038103810381038100
45320250321131800038103810381038100
45420250321131700038103810381038100
45520250321131600038103810381038100
45620250321131500038103810381038100
45720250321131400038103810381038100
45820250321131300038103810381038100
45920250321131200038103810381038100
46020250321131100038103810381038100
46120250321131000038103810381038100
46220250321130900038103810381038100
46320250321130800038103810381038100
46420250321130700038103810381038100
46520250321130600038103810381038100
46620250321130500038103810381038100
46720250321130400038103810381038100
46820250321130300038103810381038100
46920250321130200038103810381038100
47020250321130100038103810381038100
47120250321130000038103810381038100
47220250321125900038103810381038100
47320250321125800038103810381038100
47420250321125700038103810381038100
47520250321125600038103810381038100
47620250321125500038103810381038100
47720250321125400038103810381038100
47820250321125300038103810381038100
47920250321125200038103810381038100
48020250321125100038103810381038100
48120250321125000038103810381038100
48220250321124900038103810381038100
48320250321124800038103810381038100
48420250321124700038103810381038100
48520250321124600038103810381038100
48620250321124500038103810381038100
48720250321124400038103810381038100
48820250321124300038103810381038100
48920250321124200038103810381038100
49020250321124100038103810381038100
49120250321124000038103810381038100
49220250321123900038103810381038100
49320250321123800038103810381038100
49420250321123700038103810381038100
49520250321123600038103810381038100
49620250321123500038103810381038100
49720250321123400038103810381038100
49820250321123300038103810381038100
49920250321123200038103810381038100
50020250321123100038103810381038100
50120250321123000038103810381038100
50220250321122900038103810381038100
50320250321122800038103810381038100
50420250321122700038103810381038100
50520250321122600038103810381038100
50620250321122500038103810381038100
50720250321122400038103810381038100
50820250321122300038103810381038100
50920250321122200038103810381038100
51020250321122100038103810381038100
51120250321122000038103810381038100
51220250321121900038103810381038100
51320250321121800038103810381038100
51420250321121700038103810381038100
51520250321121600038103810381038100
51620250321121500038103810381038100
51720250321121400038103810381038100
51820250321121300038103810381038100
51920250321121200038103810381038100
52020250321121100038103810381038100
52120250321121000038103810381038100
52220250321120900038103810381038100
52320250321120800038103810381038100
52420250321120700038103810381038100
52520250321120600038103810381038100
52620250321120500038103810381038100
52720250321120400038103810381038100
52820250321120300038103810381038100
52920250321120200038103810381038100
53020250321120100038103810381038100
53120250321120000038103810381038100
53220250321115900038103810381038100
53320250321115800038103810381038100
53420250321115700038103810381038100
53520250321115600038103810381038100
53620250321115500038103810381038100
53720250321115400038103810381038100
53820250321115300038103810381038100
53920250321115200038103810381038100
54020250321115100038103810381038100
54120250321115000038103810381038100
54220250321114900038103810381038100
54320250321114800038103810381038100
54420250321114700038103810381038100
54520250321114600038103810381038100
54620250321114500038103810381038100
54720250321114400038103810381038100
54820250321114300038103810381038100
54920250321114200038103810381038100
55020250321114100038103810381038100
55120250321114000038103810381038100
55220250321113900038103810381038100
55320250321113800038103810381038100
55420250321113700038103810381038100
55520250321113600038103810381038100
55620250321113500038103810381038100
55720250321113400038103810381038100
55820250321113300038103810381038100
55920250321113200038103810381038100
56020250321113100038103810381038100
56120250321113000038103810381038100
56220250321112900038103810381038100
56320250321112800038103810381038100
56420250321112700038103810381038100
56520250321112600038103810381038100
56620250321112500038103810381038100
56720250321112400038103810381038100
56820250321112300038103810381038100
56920250321112200038103810381038100
57020250321112100038103810381038100
57120250321112000038103810381038100
57220250321111900038103810381038100
57320250321111800038103810381038100
57420250321111700038103810381038100
57520250321111600038103810381038100
57620250321111500038103810381038100
57720250321111400038103810381038100
57820250321111300038103810381038100
57920250321111200038103810381038100
58020250321111100038103810381038100
58120250321111000038103810381038100
58220250321110900038103810381038100
58320250321110800038103810381038100
58420250321110700038103810381038100
58520250321110600038103810381038100
58620250321110500038103810381038100
58720250321110400038103810381038100
58820250321110300038103810381038100
58920250321110200038103810381038100
59020250321110100038103810381038100
59120250321110000038103810381038100
59220250321105900038103810381038100
59320250321105800038103810381038100
59420250321105700038103810381038100
59520250321105600038103810381038100
59620250321105500038103810381038100
59720250321105400038103810381038100
59820250321105300038103810381038100
59920250321105200038103810381038100
60020250321105100038103810381038100
60120250321105000038103810381038100
60220250321104900038103810381038100
60320250321104800038103810381038100
60420250321104700038103810381038100
60520250321104600038103810381038100
60620250321104500038103810381038100
60720250321104400038103810381038100
60820250321104300038103810381038100
60920250321104200038103810381038100
61020250321104100038103810381038100
61120250321104000038103810381038100
61220250321103900038103810381038100
61320250321103800038103810381038100
61420250321103700038103810381038100
61520250321103600038103810381038100
61620250321103500038103810381038100
61720250321103400038103810381038100
61820250321103300038103810381038100
61920250321103200038103810381038100
62020250321103100038103810381038100
62120250321103000038103810381038100
62220250321102900038103810381038100
62320250321102800038103810381038100
62420250321102700038103810381038100
62520250321102600038103810381038100
62620250321102500038103810381038100
62720250321102400038103810381038100
62820250321102300038103810381038100
62920250321102200038103810381038100
63020250321102100038103810381038100
63120250321102000038103810381038100
63220250321101900038103810381038100
63320250321101800038103810381038100
63420250321101700038103810381038100
63520250321101600038103810381038100
63620250321101500038103810381038100
63720250321101400038103810381038100
63820250321101300038103810381038100
63920250321101200038103810381038100
64020250321101100038103810381038100
64120250321101000038103810381038100
64220250321100900038103810381038100
64320250321100800038103810381038100
64420250321100700038103810381038100
64520250321100600038103810381038100
64620250321100500038103810381038100
64720250321100400038103810381038100
64820250321100300038103810381038100
64920250321100200038103810381038100
65020250321100100038103810381038100
65120250321100000038103810381038100
65220250321095900038103810381038100
65320250321095800038103810381038100
65420250321095700038103810381038100
65520250321095600038103810381038100
65620250321095500038103810381038100
65720250321095400038103810381038100
65820250321095300038103810381038100
65920250321095200038103810381038100
66020250321095100038103810381038100
66120250321095000038103810381038100
66220250321094900038103810381038100
66320250321094800038103810381038100
66420250321094700038103810381038100
66520250321094600038103810381038100
66620250321094500038103810381038100
66720250321094400038103810381038100
66820250321094300038103810381038100
66920250321094200038103810381038100
67020250321094100038103810381038100
67120250321094000038103810381038100
67220250321093900038103810381038100
67320250321093800038103810381038100
67420250321093700038103810381038100
67520250321093600038103810381038100
67620250321093500038103810381038100
67720250321093400038103810381038100
67820250321093300038103810381038100
67920250321093200038103810381038100
68020250321093100038103810381038100
68120250321093000038103810381038100
68220250321092900038103810381038100
68320250321092800038103810381038100
68420250321092700038103810381038100
68520250321092600038103810381038100
68620250321092500038103810381038100
68720250321092400038103810381038100
68820250321092300038103810381038100
68920250321092200038103810381038100
69020250321092100038103810381038100
69120250321092000038103810381038100
69220250321091900038103810381038100
69320250321091800038103810381038100
69420250321091700038103810381038100
69520250321091600038103810381038100
69620250321091500038103810381038100
69720250321091400038103810381038100
69820250321091300038103810381038100
69920250321091200038103810381038100
70020250321091100038103810381038100
70120250321091000038103810381038100
70220250321090900038103810381038100
70320250321090800038103810381038100
70420250321090700038103810381038100
70520250321090600038103810381038100
70620250321090500038103810381038100
70720250321090400038103810381038100
70820250321090300038103810381038100
70920250321090200038103810381038100
71020250321090100038103810381038100
71120250321090000038103810381038100