Files
KissMeData/290660/min/candle-20250319.csv

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202503192112005509192799799799799101
32025031921110055091927997997997990
42025031921100055091927997997997990
52025031921090055091927997997997990
62025031921080055091927997997997990
72025031921070055091927997997997990
82025031921060055091927997997997990
92025031921050055091927997997997990
102025031921040055091927997997997990
112025031921030055091927997997997990
122025031921020055091927997997997990
132025031921010055091927997997997990
142025031921000055091927997997997990
152025031920590055091927997997997990
162025031920580055091927997997997990
172025031920570055091927997997997990
182025031920560055091927997997997990
192025031920550055091927997997997990
202025031920540055091927997997997990
212025031920530055091927997997997990
222025031920520055091927997997997990
232025031920510055091927997997997990
242025031920500055091927997997997990
252025031920490055091927997997997990
262025031920480055091927997997997990
272025031920470055091927997997997990
282025031920460055091927997997997990
292025031920450055091927997997997990
302025031920440055091927997997997990
312025031920430055091927997997997990
32202503192042005509192799799799799101
332025031920410055091927997997997990
342025031920400055091927997997997990
352025031920390055091927997997997990
362025031920380055091927997997997990
372025031920370055091927997997997990
382025031920360055091927997997997990
392025031920350055091927997997997990
402025031920340055091927997997997990
412025031920330055091927997997997990
422025031920320055091927997997997990
432025031920310055091927997997997990
442025031920300055091927997997997990
452025031920290055091927997997997990
462025031920280055091927997997997990
472025031920270055091927997997997990
482025031920260055091927997997997990
492025031920250055091927997997997990
502025031920240055091927997997997990
512025031920230055091927997997997990
522025031920220055091927997997997990
532025031920210055091927997997997990
542025031920200055091927997997997990
552025031920190055091927997997997990
562025031920180055091927997997997990
572025031920170055091927997997997990
582025031920160055091927997997997990
592025031920150055091927997997997990
602025031920140055091927997997997990
612025031920130055091927997997997990
62202503192012005509192799799799799101
632025031920110055091927997997997990
642025031920100055091927997997997990
652025031920090055091927997997997990
662025031920080055091927997997997990
672025031920070055091927997997997990
682025031920060055091927997997997990
692025031920050055091927997997997990
702025031920040055091927997997997990
712025031920030055091927997997997990
722025031920020055091927997997997990
732025031920010055091927997997997990
742025031920000055091927997997997990
752025031919590055091927997997997990
762025031919580055091927997997997990
772025031919570055091927997997997990
782025031919560055091927997997997990
792025031919550055091927997997997990
802025031919540055091927997997997990
812025031919530055091927997997997990
822025031919520055091927997997997990
832025031919510055091927997997997990
842025031919500055091927997997997990
852025031919490055091927997997997990
862025031919480055091927997997997990
872025031919470055091927997997997990
882025031919460055091927997997997990
892025031919450055091927997997997990
902025031919440055091927997997997990
912025031919430055091927997997997990
92202503191942005509192799799799799101
932025031919410055091927997997997990
942025031919400055091927997997997990
952025031919390055091927997997997990
962025031919380055091927997997997990
972025031919370055091927997997997990
982025031919360055091927997997997990
992025031919350055091927997997997990
1002025031919340055091927997997997990
1012025031919330055091927997997997990
1022025031919320055091927997997997990
1032025031919310055091927997997997990
1042025031919300055091927997997997990
1052025031919290055091927997997997990
1062025031919280055091927997997997990
1072025031919270055091927997997997990
1082025031919260055091927997997997990
1092025031919250055091927997997997990
1102025031919240055091927997997997990
1112025031919230055091927997997997990
1122025031919220055091927997997997990
1132025031919210055091927997997997990
1142025031919200055091927997997997990
1152025031919190055091927997997997990
1162025031919180055091927997997997990
1172025031919170055091927997997997990
1182025031919160055091927997997997990
1192025031919150055091927997997997990
1202025031919140055091927997997997990
1212025031919130055091927997997997990
122202503191912005509192799799799799101
1232025031919110055091927997997997990
1242025031919100055091927997997997990
1252025031919090055091927997997997990
1262025031919080055091927997997997990
1272025031919070055091927997997997990
1282025031919060055091927997997997990
1292025031919050055091927997997997990
1302025031919040055091927997997997990
1312025031919030055091927997997997990
1322025031919020055091927997997997990
1332025031919010055091927997997997990
1342025031919000055091927997997997990
1352025031918590055091927997997997990
1362025031918580055091927997997997990
1372025031918570055091927997997997990
1382025031918560055091927997997997990
1392025031918550055091927997997997990
1402025031918540055091927997997997990
1412025031918530055091927997997997990
1422025031918520055091927997997997990
1432025031918510055091927997997997990
1442025031918500055091927997997997990
1452025031918490055091927997997997990
1462025031918480055091927997997997990
1472025031918470055091927997997997990
1482025031918460055091927997997997990
1492025031918450055091927997997997990
1502025031918440055091927997997997990
1512025031918430055091927997997997990
152202503191842005509192799799799799101
1532025031918410055091927997997997990
1542025031918400055091927997997997990
1552025031918390055091927997997997990
1562025031918380055091927997997997990
1572025031918370055091927997997997990
1582025031918360055091927997997997990
1592025031918350055091927997997997990
1602025031918340055091927997997997990
1612025031918330055091927997997997990
1622025031918320055091927997997997990
1632025031918310055091927997997997990
1642025031918300055091927997997997990
1652025031918290055091927997997997990
1662025031918280055091927997997997990
1672025031918270055091927997997997990
1682025031918260055091927997997997990
1692025031918250055091927997997997990
1702025031918240055091927997997997990
1712025031918230055091927997997997990
1722025031918220055091927997997997990
1732025031918210055091927997997997990
1742025031918200055091927997997997990
1752025031918190055091927997997997990
1762025031918180055091927997997997990
1772025031918170055091927997997997990
1782025031918160055091927997997997990
1792025031918150055091927997997997990
1802025031918140055091927997997997990
1812025031918130055091927997997997990
182202503191812005509192799799799799101
1832025031918110055091927997997997990
1842025031918100055091927997997997990
1852025031918090055091927997997997990
1862025031918080055091927997997997990
1872025031918070055091927997997997990
1882025031918060055091927997997997990
1892025031918050055091927997997997990
1902025031918040055091927997997997990
1912025031918030055091927997997997990
1922025031918020055091927997997997990
1932025031918010055091927997997997990
1942025031918000055091927997997997990
1952025031917590055091927997997997990
1962025031917580055091927997997997990
1972025031917570055091927997997997990
1982025031917560055091927997997997990
1992025031917550055091927997997997990
2002025031917540055091927997997997990
2012025031917530055091927997997997990
2022025031917520055091927997997997990
2032025031917510055091927997997997990
2042025031917500055091927997997997990
2052025031917490055091927997997997990
2062025031917480055091927997997997990
2072025031917470055091927997997997990
2082025031917460055091927997997997990
2092025031917450055091927997997997990
2102025031917440055091927997997997990
2112025031917430055091927997997997990
212202503191742005509192799799799799101
2132025031917410055091927997997997990
2142025031917400055091927997997997990
2152025031917390055091927997997997990
2162025031917380055091927997997997990
2172025031917370055091927997997997990
2182025031917360055091927997997997990
2192025031917350055091927997997997990
2202025031917340055091927997997997990
2212025031917330055091927997997997990
2222025031917320055091927997997997990
2232025031917310055091927997997997990
2242025031917300055091927997997997990
2252025031917290055091927997997997990
2262025031917280055091927997997997990
2272025031917270055091927997997997990
2282025031917260055091927997997997990
2292025031917250055091927997997997990
2302025031917240055091927997997997990
2312025031917230055091927997997997990
2322025031917220055091927997997997990
2332025031917210055091927997997997990
2342025031917200055091927997997997990
2352025031917190055091927997997997990
2362025031917180055091927997997997990
2372025031917170055091927997997997990
2382025031917160055091927997997997990
2392025031917150055091927997997997990
2402025031917140055091927997997997990
2412025031917130055091927997997997990
242202503191712005509192799799799799101
2432025031917110055091927997997997990
2442025031917100055091927997997997990
2452025031917090055091927997997997990
2462025031917080055091927997997997990
2472025031917070055091927997997997990
2482025031917060055091927997997997990
2492025031917050055091927997997997990
2502025031917040055091927997997997990
2512025031917030055091927997997997990
2522025031917020055091927997997997990
2532025031917010055091927997997997990
2542025031917000055091927997997997990
2552025031916590055091927997997997990
2562025031916580055091927997997997990
2572025031916570055091927997997997990
2582025031916560055091927997997997990
2592025031916550055091927997997997990
2602025031916540055091927997997997990
2612025031916530055091927997997997990
2622025031916520055091927997997997990
2632025031916510055091927997997997990
2642025031916500055091927997997997990
2652025031916490055091927997997997990
2662025031916480055091927997997997990
2672025031916470055091927997997997990
2682025031916460055091927997997997990
2692025031916450055091927997997997990
2702025031916440055091927997997997990
2712025031916430055091927997997997990
272202503191642005509192799799799799101
2732025031916410055091927997997997990
2742025031916400055091927997997997990
2752025031916390055091927997997997990
2762025031916380055091927997997997990
2772025031916370055091927997997997990
2782025031916360055091927997997997990
2792025031916350055091927997997997990
2802025031916340055091927997997997990
2812025031916330055091927997997997990
2822025031916320055091927997997997990
2832025031916310055091927997997997990
2842025031916300055091927997997997990
2852025031916290055091927997997997990
2862025031916280055091927997997997990
2872025031916270055091927997997997990
2882025031916260055091927997997997990
2892025031916250055091927997997997990
2902025031916240055091927997997997990
2912025031916230055091927997997997990
2922025031916220055091927997997997990
2932025031916210055091927997997997990
2942025031916200055091927997997997990
2952025031916190055091927997997997990
2962025031916180055091927997997997990
2972025031916170055091927997997997990
2982025031916160055091927997997997990
2992025031916150055091927997997997990
3002025031916140055091927997997997990
3012025031916130055091927997997997990
302202503191612005509192799799799799101
3032025031916110055091927997997997990
3042025031916100055091927997997997990
3052025031916090055091927997997997990
3062025031916080055091927997997997990
3072025031916070055091927997997997990
3082025031916060055091927997997997990
3092025031916050055091927997997997990
3102025031916040055091927997997997990
3112025031916030055091927997997997990
3122025031916020055091927997997997990
3132025031916010055091927997997997990
3142025031916000055091927997997997990
3152025031915590055091927997997997990
3162025031915580055091927997997997990
3172025031915570055091927997997997990
3182025031915560055091927997997997990
3192025031915550055091927997997997990
3202025031915540055091927997997997990
3212025031915530055091927997997997990
3222025031915520055091927997997997990
3232025031915510055091927997997997990
3242025031915500055091927997997997990
3252025031915490055091927997997997990
3262025031915480055091927997997997990
3272025031915470055091927997997997990
3282025031915460055091927997997997990
3292025031915450055091927997997997990
3302025031915440055091927997997997990
3312025031915430055091927997997997990
332202503191542005509192799799799799101
3332025031915410055091927997997997990
3342025031915400055091927997997997990
3352025031915390055091927997997997990
3362025031915380055091927997997997990
3372025031915370055091927997997997990
3382025031915360055091927997997997990
3392025031915350055091927997997997990
3402025031915340055091927997997997990
3412025031915330055091927997997997990
3422025031915320055091927997997997990
3432025031915310055091927997997997990
344202503191530005509192799799799799101
3452025031915290054284937997997997990
3462025031915280054284937997997997990
3472025031915270054284937997997997990
3482025031915260054284937997997997990
3492025031915250054284937997997997990
3502025031915240054284937997997997990
3512025031915230054284937997997997990
3522025031915220054284937997997997990
3532025031915210054284937997997997990
3542025031915200054284937997997997990
3552025031915190054284937997997997990
3562025031915180054284937997997997990
3572025031915170054284937997997997990
3582025031915160054284937997997997990
3592025031915150054284937997997997990
3602025031915140054284937997997997990
3612025031915130054284937997997997990
3622025031915120054284937997997997990
3632025031915110054284937997997997991
3642025031915100054276947907907907900
3652025031915090054276947907907907900
3662025031915080054276947907907907900
3672025031915070054276947907907907900
3682025031915060054276947907907907900
3692025031915050054276947907907907900
3702025031915040054276947907907907900
3712025031915030054276947907907907900
3722025031915020054276947907907907900
3732025031915010054276947907907907900
3742025031915000054276947907907907900
3752025031914590054276947907907907900
3762025031914580054276947907907907902000
3772025031914570038476947997997997990
3782025031914560038476947997997997990
3792025031914550038476947997997997990
3802025031914540038476947997997997990
3812025031914530038476947997997997990
3822025031914520038476947997997997990
3832025031914510038476947997997997990
3842025031914500038476947997997997990
3852025031914490038476947997997997990
3862025031914480038476947997997997990
3872025031914470038476947997997997990
3882025031914460038476947997997997990
3892025031914450038476947997997997990
3902025031914440038476947997997997990
3912025031914430038476947997997997990
3922025031914420038476947997997997990
3932025031914410038476947997997997990
3942025031914400038476947997997997990
3952025031914390038476947997997997990
3962025031914380038476947997997997991
3972025031914370038468957907907907900
3982025031914360038468957907907907900
3992025031914350038468957907907907900
4002025031914340038468957907907907900
4012025031914330038468957907907907900
4022025031914320038468957907907907900
4032025031914310038468957907907907900
40420250319143000384689579079079079040
4052025031914290038152957997997997990
4062025031914280038152957997997997990
4072025031914270038152957997997997990
4082025031914260038152957997997997990
4092025031914250038152957997997997990
4102025031914240038152957997997997990
4112025031914230038152957997997997990
4122025031914220038152957997997997990
4132025031914210038152957997997997990
4142025031914200038152957997997997990
4152025031914190038152957997997997990
4162025031914180038152957997997997990
4172025031914170038152957997997997990
4182025031914160038152957997997997990
4192025031914150038152957997997997990
4202025031914140038152957997997997990
4212025031914130038152957997997997990
4222025031914120038152957997997997990
4232025031914110038152957997997997990
4242025031914100038152957997997997990
4252025031914090038152957997997997990
4262025031914080038152957997997997990
4272025031914070038152957997997997990
4282025031914060038152957997997997990
4292025031914050038152957997997997991
4302025031914040038144967897897897890
4312025031914030038144967897897897890
4322025031914020038144967897897897890
4332025031914010038144967897897897890
4342025031914000038144967897897897890
4352025031913590038144967897897897890
4362025031913580038144967897897897890
4372025031913570038144967897897897890
4382025031913560038144967897897897890
4392025031913550038144967897907907892000
4402025031913540022350007997997997990
4412025031913530022350007997997997990
4422025031913520022350007997997997990
4432025031913510022350007997997997990
4442025031913500022350007997997997990
4452025031913490022350007997997997991
4462025031913480022342017907907907900
4472025031913470022342017907907907900
4482025031913460022342017907907907900
44920250319134500223420179079079079027
4502025031913440022128717997997997990
4512025031913430022128717997997997990
4522025031913420022128717997997997990
4532025031913410022128717997997997990
4542025031913400022128717997997997990
4552025031913390022128717997997997990
4562025031913380022128717997997997990
4572025031913370022128717997997997990
4582025031913360022128717997997997990
4592025031913350022128717997997997990
4602025031913340022128717997997997990
4612025031913330022128717997997997990
4622025031913320022128717997997997991
4632025031913310022120727917917917910
4642025031913300022120727917917917910
4652025031913290022120727917917917910
4662025031913280022120727917917917910
467202503191327002212072791791791791436
4682025031913260018671967917917917910
4692025031913250018671967917917917910
4702025031913240018671967917917917910
4712025031913230018671967917917917910
4722025031913220018671967917917917910
4732025031913210018671967917917917910
4742025031913200018671967917917917910
4752025031913190018671967917917917910
4762025031913180018671967917917917910
4772025031913170018671967917917917915
4782025031913160018632417917917917910
4792025031913150018632417917917917910
4802025031913140018632417917917917910
4812025031913130018632417917917917910
4822025031913120018632417917917917910
4832025031913110018632417917917917910
4842025031913100018632417917917917910
4852025031913090018632417917917917910
48620250319130800186324179179179179159
4872025031913070018165727917917917910
4882025031913060018165727917917917910
4892025031913050018165727917917917910
4902025031913040018165727917917917910
4912025031913030018165727917917917910
4922025031913020018165727917917917910
4932025031913010018165727917917917910
4942025031913000018165727917917917910
4952025031912590018165727917917917910
4962025031912580018165727917917917910
4972025031912570018165727917917917910
4982025031912560018165727917917917910
4992025031912550018165727917917917910
5002025031912540018165727917917917910
5012025031912530018165727917917917910
5022025031912520018165727917917917910
5032025031912510018165727917917917910
5042025031912500018165727917917917910
5052025031912490018165727917917917910
5062025031912480018165727917917917910
5072025031912470018165727917917917910
5082025031912460018165727917917917910
5092025031912450018165727917917917910
5102025031912440018165727917917917910
5112025031912430018165727917917917910
5122025031912420018165727917917917910
5132025031912410018165727917917917910
5142025031912400018165727917917917910
5152025031912390018165727917917917910
5162025031912380018165727917917917910
5172025031912370018165727917917917910
5182025031912360018165727917917917910
5192025031912350018165727917917917910
5202025031912340018165727917917917910
5212025031912330018165727917917917910
5222025031912320018165727917917917910
5232025031912310018165727917917917911779
524202503191230004093837917917917910
525202503191229004093837917917917910
526202503191228004093837917917917910
527202503191227004093837917917917910
528202503191226004093837917917917910
5292025031912250040938379179179179144
5302025031912240037457979179179179121
5312025031912230035796879179179179154
53220250319122200315254791791791791102
533202503191221002345727997997997990
534202503191220002345727997997997990
535202503191219002345727997997997990
536202503191218002345727997997997990
537202503191217002345727997997997990
538202503191216002345727997997997990
539202503191215002345727997997997990
540202503191214002345727997997997990
541202503191213002345727997997997990
542202503191212002345727997997997990
543202503191211002345727997997997990
544202503191210002345727997997997990
545202503191209002345727997997997990
546202503191208002345727997997997990
547202503191207002345727997997997990
548202503191206002345727997997997990
549202503191205002345727997997997990
550202503191204002345727997997997990
551202503191203002345727997997997990
552202503191202002345727997997997990
553202503191201002345727997997997990
554202503191200002345727997997997990
555202503191159002345727997997997990
556202503191158002345727997997997990
557202503191157002345727997997997990
558202503191156002345727997997997990
559202503191155002345727997997997990
560202503191154002345727997997997990
561202503191153002345727997997997990
562202503191152002345727997997997990
563202503191151002345727997997997990
564202503191150002345727997997997990
565202503191149002345727997997997990
566202503191148002345727997997997990
567202503191147002345727997997997990
568202503191146002345727997997997990
569202503191145002345727997997997990
570202503191144002345727997997997990
571202503191143002345727997997997990
572202503191142002345727997997997990
573202503191141002345727997997997990
574202503191140002345727997997997990
5752025031911390023457279979979979910
576202503191138002265827997997997990
577202503191137002265827997997997991
578202503191136002257837997997997990
579202503191135002257837997997997990
580202503191134002257837997997997990
581202503191133002257837997997997990
582202503191132002257837997997997990
583202503191131002257837997997997990
584202503191130002257837997997997990
585202503191129002257837997997997990
586202503191128002257837997997997990
587202503191127002257837997997997990
588202503191126002257837997997997990
589202503191125002257837997997997990
590202503191124002257837997997997990
591202503191123002257837997997997990
592202503191122002257837997997997990
593202503191121002257837997997997990
594202503191120002257837997997997990
595202503191119002257837997997997990
596202503191118002257837997997997990
597202503191117002257837997997997990
598202503191116002257837997997997990
599202503191115002257837997997997994
600202503191114002225877997997997990
601202503191113002225877997997997991
602202503191112002217887997997997990
603202503191111002217887997997997990
604202503191110002217887997997997990
605202503191109002217887997997997990
606202503191108002217887997997997990
607202503191107002217887997997997990
608202503191106002217887997997997990
609202503191105002217887997997997990
610202503191104002217887997997997990
611202503191103002217887997997997990
612202503191102002217887997997997990
613202503191101002217887997997997990
614202503191100002217887997997997990
615202503191059002217887997997997990
616202503191058002217887997997997990
617202503191057002217887997997997990
618202503191056002217887997997997990
619202503191055002217887997997997990
620202503191054002217887997997997990
621202503191053002217887997997997990
622202503191052002217887997997997990
623202503191051002217887997997997990
624202503191050002217887997997997990
625202503191049002217887997997997990
626202503191048002217887997997997990
627202503191047002217887997997997990
628202503191046002217887997997997990
629202503191045002217887997997997990
630202503191044002217887997997997990
631202503191043002217887997997997990
632202503191042002217887997997997990
633202503191041002217887997997997990
634202503191040002217887997997997990
635202503191039002217887997997997990
636202503191038002217887997997997996
637202503191037002169948038038038030
638202503191036002169948038038038030
639202503191035002169948038038038030
640202503191034002169948038038038030
641202503191033002169948038038038030
642202503191032002169948038038038030
643202503191031002169948038038038030
644202503191030002169948038038038030
645202503191029002169948038038038030
646202503191028002169948038038038030
647202503191027002169948038038038030
648202503191026002169948038038038030
649202503191025002169948038038038030
650202503191024002169948038038038030
651202503191023002169948038038038030
652202503191022002169948038038038030
653202503191021002169948038038038030
654202503191020002169948038038038030
655202503191019002169948038038038030
656202503191018002169948038038038030
657202503191017002169948038038038030
658202503191016002169948038038038030
659202503191015002169948038038038033
660202503191014002145858038038038030
661202503191013002145858038038038030
662202503191012002145858038038038030
663202503191011002145858038038038030
664202503191010002145858038038038030
665202503191009002145858038038038031
666202503191008002137828038038038033
667202503191007002113737897897897890
668202503191006002113737897897897890
669202503191005002113737897897897890
670202503191004002113737897897897890
671202503191003002113737897897897890
672202503191002002113737897897897890
673202503191001002113737897897897890
674202503191000002113737897897897890
675202503190959002113737897897897890
676202503190958002113737897897897890
677202503190957002113737897897897890
678202503190956002113737897897897890
6792025031909550021137378979179178917
680202503190954001979358058058058050
681202503190953001979358058058058050
682202503190952001979358058058058050
683202503190951001979358058058058050
684202503190950001979358058058058050
685202503190949001979358058058058050
686202503190948001979358058058058050
687202503190947001979358058058058051
688202503190946001971308058058058052
689202503190945001955208058058058057
6902025031909440018988580580080580012
691202503190943001802607917917917910
692202503190942001802607917917917910
693202503190941001802607917917917910
6942025031909400018026079179179179140
695202503190939001486207917917917910
696202503190938001486207917917917912
697202503190937001470387997997997990
698202503190936001470387997997997990
699202503190935001470387997997997990
700202503190934001470387997997997990
701202503190933001470387997997997990
7022025031909320014703879979879979811
703202503190931001382508008008008000
704202503190930001382508008008008000
705202503190929001382508008008008000
706202503190928001382508008008008000
707202503190927001382508008008008000
708202503190926001382508008008008000
709202503190925001382508008008008000
710202503190924001382508008008008000
711202503190923001382508008008008000
712202503190922001382508008008008001
713202503190921001374508098098098090
714202503190920001374508098098098090
715202503190919001374508098098098090
716202503190918001374508098098098090
717202503190917001374508098098098090
718202503190916001374508098098098090
719202503190915001374508098098098090
7202025031909140013745080980980980940
72120250319091300105090809809809809120
7222025031909120080108158158158150
7232025031909110080108158158158150
7242025031909100080108158158158150
7252025031909090080108158158158150
7262025031909080080108158158158150
7272025031909070080108158158158150
7282025031909060080108158158158150
7292025031909050080108157958157958
7302025031909040015907957957957950
7312025031909030015907957957957950
7322025031909020015907957957957950
7332025031909010015907957957957950
7342025031909000015907957957957952