Files
KissMeData/217620/min/candle-20250313.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250313205000038103810381038100
320250313204900038103810381038100
420250313204800038103810381038100
520250313204700038103810381038100
620250313204600038103810381038100
720250313204500038103810381038100
820250313204400038103810381038100
920250313204300038103810381038100
1020250313204200038103810381038100
1120250313204100038103810381038100
1220250313204000038103810381038100
1320250313203900038103810381038100
1420250313203800038103810381038100
1520250313203700038103810381038100
1620250313203600038103810381038100
1720250313203500038103810381038100
1820250313203400038103810381038100
1920250313203300038103810381038100
2020250313203200038103810381038100
2120250313203100038103810381038100
2220250313203000038103810381038100
2320250313202900038103810381038100
2420250313202800038103810381038100
2520250313202700038103810381038100
2620250313202600038103810381038100
2720250313202500038103810381038100
2820250313202400038103810381038100
2920250313202300038103810381038100
3020250313202200038103810381038100
3120250313202100038103810381038100
3220250313202000038103810381038100
3320250313201900038103810381038100
3420250313201800038103810381038100
3520250313201700038103810381038100
3620250313201600038103810381038100
3720250313201500038103810381038100
3820250313201400038103810381038100
3920250313201300038103810381038100
4020250313201200038103810381038100
4120250313201100038103810381038100
4220250313201000038103810381038100
4320250313200900038103810381038100
4420250313200800038103810381038100
4520250313200700038103810381038100
4620250313200600038103810381038100
4720250313200500038103810381038100
4820250313200400038103810381038100
4920250313200300038103810381038100
5020250313200200038103810381038100
5120250313200100038103810381038100
5220250313200000038103810381038100
5320250313195900038103810381038100
5420250313195800038103810381038100
5520250313195700038103810381038100
5620250313195600038103810381038100
5720250313195500038103810381038100
5820250313195400038103810381038100
5920250313195300038103810381038100
6020250313195200038103810381038100
6120250313195100038103810381038100
6220250313195000038103810381038100
6320250313194900038103810381038100
6420250313194800038103810381038100
6520250313194700038103810381038100
6620250313194600038103810381038100
6720250313194500038103810381038100
6820250313194400038103810381038100
6920250313194300038103810381038100
7020250313194200038103810381038100
7120250313194100038103810381038100
7220250313194000038103810381038100
7320250313193900038103810381038100
7420250313193800038103810381038100
7520250313193700038103810381038100
7620250313193600038103810381038100
7720250313193500038103810381038100
7820250313193400038103810381038100
7920250313193300038103810381038100
8020250313193200038103810381038100
8120250313193100038103810381038100
8220250313193000038103810381038100
8320250313192900038103810381038100
8420250313192800038103810381038100
8520250313192700038103810381038100
8620250313192600038103810381038100
8720250313192500038103810381038100
8820250313192400038103810381038100
8920250313192300038103810381038100
9020250313192200038103810381038100
9120250313192100038103810381038100
9220250313192000038103810381038100
9320250313191900038103810381038100
9420250313191800038103810381038100
9520250313191700038103810381038100
9620250313191600038103810381038100
9720250313191500038103810381038100
9820250313191400038103810381038100
9920250313191300038103810381038100
10020250313191200038103810381038100
10120250313191100038103810381038100
10220250313191000038103810381038100
10320250313190900038103810381038100
10420250313190800038103810381038100
10520250313190700038103810381038100
10620250313190600038103810381038100
10720250313190500038103810381038100
10820250313190400038103810381038100
10920250313190300038103810381038100
11020250313190200038103810381038100
11120250313190100038103810381038100
11220250313190000038103810381038100
11320250313185900038103810381038100
11420250313185800038103810381038100
11520250313185700038103810381038100
11620250313185600038103810381038100
11720250313185500038103810381038100
11820250313185400038103810381038100
11920250313185300038103810381038100
12020250313185200038103810381038100
12120250313185100038103810381038100
12220250313185000038103810381038100
12320250313184900038103810381038100
12420250313184800038103810381038100
12520250313184700038103810381038100
12620250313184600038103810381038100
12720250313184500038103810381038100
12820250313184400038103810381038100
12920250313184300038103810381038100
13020250313184200038103810381038100
13120250313184100038103810381038100
13220250313184000038103810381038100
13320250313183900038103810381038100
13420250313183800038103810381038100
13520250313183700038103810381038100
13620250313183600038103810381038100
13720250313183500038103810381038100
13820250313183400038103810381038100
13920250313183300038103810381038100
14020250313183200038103810381038100
14120250313183100038103810381038100
14220250313183000038103810381038100
14320250313182900038103810381038100
14420250313182800038103810381038100
14520250313182700038103810381038100
14620250313182600038103810381038100
14720250313182500038103810381038100
14820250313182400038103810381038100
14920250313182300038103810381038100
15020250313182200038103810381038100
15120250313182100038103810381038100
15220250313182000038103810381038100
15320250313181900038103810381038100
15420250313181800038103810381038100
15520250313181700038103810381038100
15620250313181600038103810381038100
15720250313181500038103810381038100
15820250313181400038103810381038100
15920250313181300038103810381038100
16020250313181200038103810381038100
16120250313181100038103810381038100
16220250313181000038103810381038100
16320250313180900038103810381038100
16420250313180800038103810381038100
16520250313180700038103810381038100
16620250313180600038103810381038100
16720250313180500038103810381038100
16820250313180400038103810381038100
16920250313180300038103810381038100
17020250313180200038103810381038100
17120250313180100038103810381038100
17220250313180000038103810381038100
17320250313175900038103810381038100
17420250313175800038103810381038100
17520250313175700038103810381038100
17620250313175600038103810381038100
17720250313175500038103810381038100
17820250313175400038103810381038100
17920250313175300038103810381038100
18020250313175200038103810381038100
18120250313175100038103810381038100
18220250313175000038103810381038100
18320250313174900038103810381038100
18420250313174800038103810381038100
18520250313174700038103810381038100
18620250313174600038103810381038100
18720250313174500038103810381038100
18820250313174400038103810381038100
18920250313174300038103810381038100
19020250313174200038103810381038100
19120250313174100038103810381038100
19220250313174000038103810381038100
19320250313173900038103810381038100
19420250313173800038103810381038100
19520250313173700038103810381038100
19620250313173600038103810381038100
19720250313173500038103810381038100
19820250313173400038103810381038100
19920250313173300038103810381038100
20020250313173200038103810381038100
20120250313173100038103810381038100
20220250313173000038103810381038100
20320250313172900038103810381038100
20420250313172800038103810381038100
20520250313172700038103810381038100
20620250313172600038103810381038100
20720250313172500038103810381038100
20820250313172400038103810381038100
20920250313172300038103810381038100
21020250313172200038103810381038100
21120250313172100038103810381038100
21220250313172000038103810381038100
21320250313171900038103810381038100
21420250313171800038103810381038100
21520250313171700038103810381038100
21620250313171600038103810381038100
21720250313171500038103810381038100
21820250313171400038103810381038100
21920250313171300038103810381038100
22020250313171200038103810381038100
22120250313171100038103810381038100
22220250313171000038103810381038100
22320250313170900038103810381038100
22420250313170800038103810381038100
22520250313170700038103810381038100
22620250313170600038103810381038100
22720250313170500038103810381038100
22820250313170400038103810381038100
22920250313170300038103810381038100
23020250313170200038103810381038100
23120250313170100038103810381038100
23220250313170000038103810381038100
23320250313165900038103810381038100
23420250313165800038103810381038100
23520250313165700038103810381038100
23620250313165600038103810381038100
23720250313165500038103810381038100
23820250313165400038103810381038100
23920250313165300038103810381038100
24020250313165200038103810381038100
24120250313165100038103810381038100
24220250313165000038103810381038100
24320250313164900038103810381038100
24420250313164800038103810381038100
24520250313164700038103810381038100
24620250313164600038103810381038100
24720250313164500038103810381038100
24820250313164400038103810381038100
24920250313164300038103810381038100
25020250313164200038103810381038100
25120250313164100038103810381038100
25220250313164000038103810381038100
25320250313163900038103810381038100
25420250313163800038103810381038100
25520250313163700038103810381038100
25620250313163600038103810381038100
25720250313163500038103810381038100
25820250313163400038103810381038100
25920250313163300038103810381038100
26020250313163200038103810381038100
26120250313163100038103810381038100
26220250313163000038103810381038100
26320250313162900038103810381038100
26420250313162800038103810381038100
26520250313162700038103810381038100
26620250313162600038103810381038100
26720250313162500038103810381038100
26820250313162400038103810381038100
26920250313162300038103810381038100
27020250313162200038103810381038100
27120250313162100038103810381038100
27220250313162000038103810381038100
27320250313161900038103810381038100
27420250313161800038103810381038100
27520250313161700038103810381038100
27620250313161600038103810381038100
27720250313161500038103810381038100
27820250313161400038103810381038100
27920250313161300038103810381038100
28020250313161200038103810381038100
28120250313161100038103810381038100
28220250313161000038103810381038100
28320250313160900038103810381038100
28420250313160800038103810381038100
28520250313160700038103810381038100
28620250313160600038103810381038100
28720250313160500038103810381038100
28820250313160400038103810381038100
28920250313160300038103810381038100
29020250313160200038103810381038100
29120250313160100038103810381038100
29220250313160000038103810381038100
29320250313155900038103810381038100
29420250313155800038103810381038100
29520250313155700038103810381038100
29620250313155600038103810381038100
29720250313155500038103810381038100
29820250313155400038103810381038100
29920250313155300038103810381038100
30020250313155200038103810381038100
30120250313155100038103810381038100
30220250313155000038103810381038100
30320250313154900038103810381038100
30420250313154800038103810381038100
30520250313154700038103810381038100
30620250313154600038103810381038100
30720250313154500038103810381038100
30820250313154400038103810381038100
30920250313154300038103810381038100
31020250313154200038103810381038100
31120250313154100038103810381038100
31220250313154000038103810381038100
31320250313153900038103810381038100
31420250313153800038103810381038100
31520250313153700038103810381038100
31620250313153600038103810381038100
31720250313153500038103810381038100
31820250313153400038103810381038100
31920250313153300038103810381038100
32020250313153200038103810381038100
32120250313153100038103810381038100
32220250313153000038103810381038100
32320250313152900038103810381038100
32420250313152800038103810381038100
32520250313152700038103810381038100
32620250313152600038103810381038100
32720250313152500038103810381038100
32820250313152400038103810381038100
32920250313152300038103810381038100
33020250313152200038103810381038100
33120250313152100038103810381038100
33220250313152000038103810381038100
33320250313151900038103810381038100
33420250313151800038103810381038100
33520250313151700038103810381038100
33620250313151600038103810381038100
33720250313151500038103810381038100
33820250313151400038103810381038100
33920250313151300038103810381038100
34020250313151200038103810381038100
34120250313151100038103810381038100
34220250313151000038103810381038100
34320250313150900038103810381038100
34420250313150800038103810381038100
34520250313150700038103810381038100
34620250313150600038103810381038100
34720250313150500038103810381038100
34820250313150400038103810381038100
34920250313150300038103810381038100
35020250313150200038103810381038100
35120250313150100038103810381038100
35220250313150000038103810381038100
35320250313145900038103810381038100
35420250313145800038103810381038100
35520250313145700038103810381038100
35620250313145600038103810381038100
35720250313145500038103810381038100
35820250313145400038103810381038100
35920250313145300038103810381038100
36020250313145200038103810381038100
36120250313145100038103810381038100
36220250313145000038103810381038100
36320250313144900038103810381038100
36420250313144800038103810381038100
36520250313144700038103810381038100
36620250313144600038103810381038100
36720250313144500038103810381038100
36820250313144400038103810381038100
36920250313144300038103810381038100
37020250313144200038103810381038100
37120250313144100038103810381038100
37220250313144000038103810381038100
37320250313143900038103810381038100
37420250313143800038103810381038100
37520250313143700038103810381038100
37620250313143600038103810381038100
37720250313143500038103810381038100
37820250313143400038103810381038100
37920250313143300038103810381038100
38020250313143200038103810381038100
38120250313143100038103810381038100
38220250313143000038103810381038100
38320250313142900038103810381038100
38420250313142800038103810381038100
38520250313142700038103810381038100
38620250313142600038103810381038100
38720250313142500038103810381038100
38820250313142400038103810381038100
38920250313142300038103810381038100
39020250313142200038103810381038100
39120250313142100038103810381038100
39220250313142000038103810381038100
39320250313141900038103810381038100
39420250313141800038103810381038100
39520250313141700038103810381038100
39620250313141600038103810381038100
39720250313141500038103810381038100
39820250313141400038103810381038100
39920250313141300038103810381038100
40020250313141200038103810381038100
40120250313141100038103810381038100
40220250313141000038103810381038100
40320250313140900038103810381038100
40420250313140800038103810381038100
40520250313140700038103810381038100
40620250313140600038103810381038100
40720250313140500038103810381038100
40820250313140400038103810381038100
40920250313140300038103810381038100
41020250313140200038103810381038100
41120250313140100038103810381038100
41220250313140000038103810381038100
41320250313135900038103810381038100
41420250313135800038103810381038100
41520250313135700038103810381038100
41620250313135600038103810381038100
41720250313135500038103810381038100
41820250313135400038103810381038100
41920250313135300038103810381038100
42020250313135200038103810381038100
42120250313135100038103810381038100
42220250313135000038103810381038100
42320250313134900038103810381038100
42420250313134800038103810381038100
42520250313134700038103810381038100
42620250313134600038103810381038100
42720250313134500038103810381038100
42820250313134400038103810381038100
42920250313134300038103810381038100
43020250313134200038103810381038100
43120250313134100038103810381038100
43220250313134000038103810381038100
43320250313133900038103810381038100
43420250313133800038103810381038100
43520250313133700038103810381038100
43620250313133600038103810381038100
43720250313133500038103810381038100
43820250313133400038103810381038100
43920250313133300038103810381038100
44020250313133200038103810381038100
44120250313133100038103810381038100
44220250313133000038103810381038100
44320250313132900038103810381038100
44420250313132800038103810381038100
44520250313132700038103810381038100
44620250313132600038103810381038100
44720250313132500038103810381038100
44820250313132400038103810381038100
44920250313132300038103810381038100
45020250313132200038103810381038100
45120250313132100038103810381038100
45220250313132000038103810381038100
45320250313131900038103810381038100
45420250313131800038103810381038100
45520250313131700038103810381038100
45620250313131600038103810381038100
45720250313131500038103810381038100
45820250313131400038103810381038100
45920250313131300038103810381038100
46020250313131200038103810381038100
46120250313131100038103810381038100
46220250313131000038103810381038100
46320250313130900038103810381038100
46420250313130800038103810381038100
46520250313130700038103810381038100
46620250313130600038103810381038100
46720250313130500038103810381038100
46820250313130400038103810381038100
46920250313130300038103810381038100
47020250313130200038103810381038100
47120250313130100038103810381038100
47220250313130000038103810381038100
47320250313125900038103810381038100
47420250313125800038103810381038100
47520250313125700038103810381038100
47620250313125600038103810381038100
47720250313125500038103810381038100
47820250313125400038103810381038100
47920250313125300038103810381038100
48020250313125200038103810381038100
48120250313125100038103810381038100
48220250313125000038103810381038100
48320250313124900038103810381038100
48420250313124800038103810381038100
48520250313124700038103810381038100
48620250313124600038103810381038100
48720250313124500038103810381038100
48820250313124400038103810381038100
48920250313124300038103810381038100
49020250313124200038103810381038100
49120250313124100038103810381038100
49220250313124000038103810381038100
49320250313123900038103810381038100
49420250313123800038103810381038100
49520250313123700038103810381038100
49620250313123600038103810381038100
49720250313123500038103810381038100
49820250313123400038103810381038100
49920250313123300038103810381038100
50020250313123200038103810381038100
50120250313123100038103810381038100
50220250313123000038103810381038100
50320250313122900038103810381038100
50420250313122800038103810381038100
50520250313122700038103810381038100
50620250313122600038103810381038100
50720250313122500038103810381038100
50820250313122400038103810381038100
50920250313122300038103810381038100
51020250313122200038103810381038100
51120250313122100038103810381038100
51220250313122000038103810381038100
51320250313121900038103810381038100
51420250313121800038103810381038100
51520250313121700038103810381038100
51620250313121600038103810381038100
51720250313121500038103810381038100
51820250313121400038103810381038100
51920250313121300038103810381038100
52020250313121200038103810381038100
52120250313121100038103810381038100
52220250313121000038103810381038100
52320250313120900038103810381038100
52420250313120800038103810381038100
52520250313120700038103810381038100
52620250313120600038103810381038100
52720250313120500038103810381038100
52820250313120400038103810381038100
52920250313120300038103810381038100
53020250313120200038103810381038100
53120250313120100038103810381038100
53220250313120000038103810381038100
53320250313115900038103810381038100
53420250313115800038103810381038100
53520250313115700038103810381038100
53620250313115600038103810381038100
53720250313115500038103810381038100
53820250313115400038103810381038100
53920250313115300038103810381038100
54020250313115200038103810381038100
54120250313115100038103810381038100
54220250313115000038103810381038100
54320250313114900038103810381038100
54420250313114800038103810381038100
54520250313114700038103810381038100
54620250313114600038103810381038100
54720250313114500038103810381038100
54820250313114400038103810381038100
54920250313114300038103810381038100
55020250313114200038103810381038100
55120250313114100038103810381038100
55220250313114000038103810381038100
55320250313113900038103810381038100
55420250313113800038103810381038100
55520250313113700038103810381038100
55620250313113600038103810381038100
55720250313113500038103810381038100
55820250313113400038103810381038100
55920250313113300038103810381038100
56020250313113200038103810381038100
56120250313113100038103810381038100
56220250313113000038103810381038100
56320250313112900038103810381038100
56420250313112800038103810381038100
56520250313112700038103810381038100
56620250313112600038103810381038100
56720250313112500038103810381038100
56820250313112400038103810381038100
56920250313112300038103810381038100
57020250313112200038103810381038100
57120250313112100038103810381038100
57220250313112000038103810381038100
57320250313111900038103810381038100
57420250313111800038103810381038100
57520250313111700038103810381038100
57620250313111600038103810381038100
57720250313111500038103810381038100
57820250313111400038103810381038100
57920250313111300038103810381038100
58020250313111200038103810381038100
58120250313111100038103810381038100
58220250313111000038103810381038100
58320250313110900038103810381038100
58420250313110800038103810381038100
58520250313110700038103810381038100
58620250313110600038103810381038100
58720250313110500038103810381038100
58820250313110400038103810381038100
58920250313110300038103810381038100
59020250313110200038103810381038100
59120250313110100038103810381038100
59220250313110000038103810381038100
59320250313105900038103810381038100
59420250313105800038103810381038100
59520250313105700038103810381038100
59620250313105600038103810381038100
59720250313105500038103810381038100
59820250313105400038103810381038100
59920250313105300038103810381038100
60020250313105200038103810381038100
60120250313105100038103810381038100
60220250313105000038103810381038100
60320250313104900038103810381038100
60420250313104800038103810381038100
60520250313104700038103810381038100
60620250313104600038103810381038100
60720250313104500038103810381038100
60820250313104400038103810381038100
60920250313104300038103810381038100
61020250313104200038103810381038100
61120250313104100038103810381038100
61220250313104000038103810381038100
61320250313103900038103810381038100
61420250313103800038103810381038100
61520250313103700038103810381038100
61620250313103600038103810381038100
61720250313103500038103810381038100
61820250313103400038103810381038100
61920250313103300038103810381038100
62020250313103200038103810381038100
62120250313103100038103810381038100
62220250313103000038103810381038100
62320250313102900038103810381038100
62420250313102800038103810381038100
62520250313102700038103810381038100
62620250313102600038103810381038100
62720250313102500038103810381038100
62820250313102400038103810381038100
62920250313102300038103810381038100
63020250313102200038103810381038100
63120250313102100038103810381038100
63220250313102000038103810381038100
63320250313101900038103810381038100
63420250313101800038103810381038100
63520250313101700038103810381038100
63620250313101600038103810381038100
63720250313101500038103810381038100
63820250313101400038103810381038100
63920250313101300038103810381038100
64020250313101200038103810381038100
64120250313101100038103810381038100
64220250313101000038103810381038100
64320250313100900038103810381038100
64420250313100800038103810381038100
64520250313100700038103810381038100
64620250313100600038103810381038100
64720250313100500038103810381038100
64820250313100400038103810381038100
64920250313100300038103810381038100
65020250313100200038103810381038100
65120250313100100038103810381038100
65220250313100000038103810381038100
65320250313095900038103810381038100
65420250313095800038103810381038100
65520250313095700038103810381038100
65620250313095600038103810381038100
65720250313095500038103810381038100
65820250313095400038103810381038100
65920250313095300038103810381038100
66020250313095200038103810381038100
66120250313095100038103810381038100
66220250313095000038103810381038100
66320250313094900038103810381038100
66420250313094800038103810381038100
66520250313094700038103810381038100
66620250313094600038103810381038100
66720250313094500038103810381038100
66820250313094400038103810381038100
66920250313094300038103810381038100
67020250313094200038103810381038100
67120250313094100038103810381038100
67220250313094000038103810381038100
67320250313093900038103810381038100
67420250313093800038103810381038100
67520250313093700038103810381038100
67620250313093600038103810381038100
67720250313093500038103810381038100
67820250313093400038103810381038100
67920250313093300038103810381038100
68020250313093200038103810381038100
68120250313093100038103810381038100
68220250313093000038103810381038100
68320250313092900038103810381038100
68420250313092800038103810381038100
68520250313092700038103810381038100
68620250313092600038103810381038100
68720250313092500038103810381038100
68820250313092400038103810381038100
68920250313092300038103810381038100
69020250313092200038103810381038100
69120250313092100038103810381038100
69220250313092000038103810381038100
69320250313091900038103810381038100
69420250313091800038103810381038100
69520250313091700038103810381038100
69620250313091600038103810381038100
69720250313091500038103810381038100
69820250313091400038103810381038100
69920250313091300038103810381038100
70020250313091200038103810381038100
70120250313091100038103810381038100
70220250313091000038103810381038100
70320250313090900038103810381038100
70420250313090800038103810381038100
70520250313090700038103810381038100
70620250313090600038103810381038100
70720250313090500038103810381038100
70820250313090400038103810381038100
70920250313090300038103810381038100
71020250313090200038103810381038100
71120250313090100038103810381038100
71220250313090000038103810381038100