Files
KissMeData/225590/min/candle-20250321.csv

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22025032120530015977884902902902902332
320250321205200159778849029029029020
420250321205100159778849029029029020
520250321205000159778849029029029020
620250321204900159778849029029029020
720250321204800159778849029029029020
820250321204700159778849029029029020
920250321204600159778849029029029020
1020250321204500159778849029029029020
1120250321204400159778849029029029020
1220250321204300159778849029029029020
1320250321204200159778849029029029020
1420250321204100159778849029029029020
1520250321204000159778849029029029020
1620250321203900159778849029029029020
1720250321203800159778849029029029020
1820250321203700159778849029029029020
1920250321203600159778849029029029020
2020250321203500159778849029029029020
2120250321203400159778849029029029020
2220250321203300159778849029029029020
2320250321203200159778849029029029020
2420250321203100159778849029029029020
2520250321203000159778849029029029020
2620250321202900159778849029029029020
2720250321202800159778849029029029020
2820250321202700159778849029029029020
2920250321202600159778849029029029020
3020250321202500159778849029029029020
3120250321202400159778849029029029020
322025032120230015977884902902902902332
3320250321202200159778849029029029020
3420250321202100159778849029029029020
3520250321202000159778849029029029020
3620250321201900159778849029029029020
3720250321201800159778849029029029020
3820250321201700159778849029029029020
3920250321201600159778849029029029020
4020250321201500159778849029029029020
4120250321201400159778849029029029020
4220250321201300159778849029029029020
4320250321201200159778849029029029020
4420250321201100159778849029029029020
4520250321201000159778849029029029020
4620250321200900159778849029029029020
4720250321200800159778849029029029020
4820250321200700159778849029029029020
4920250321200600159778849029029029020
5020250321200500159778849029029029020
5120250321200400159778849029029029020
5220250321200300159778849029029029020
5320250321200200159778849029029029020
5420250321200100159778849029029029020
5520250321200000159778849029029029020
5620250321195900159778849029029029020
5720250321195800159778849029029029020
5820250321195700159778849029029029020
5920250321195600159778849029029029020
6020250321195500159778849029029029020
6120250321195400159778849029029029020
622025032119530015977884902902902902332
6320250321195200159778849029029029020
6420250321195100159778849029029029020
6520250321195000159778849029029029020
6620250321194900159778849029029029020
6720250321194800159778849029029029020
6820250321194700159778849029029029020
6920250321194600159778849029029029020
7020250321194500159778849029029029020
7120250321194400159778849029029029020
7220250321194300159778849029029029020
7320250321194200159778849029029029020
7420250321194100159778849029029029020
7520250321194000159778849029029029020
7620250321193900159778849029029029020
7720250321193800159778849029029029020
7820250321193700159778849029029029020
7920250321193600159778849029029029020
8020250321193500159778849029029029020
8120250321193400159778849029029029020
8220250321193300159778849029029029020
8320250321193200159778849029029029020
8420250321193100159778849029029029020
8520250321193000159778849029029029020
8620250321192900159778849029029029020
8720250321192800159778849029029029020
8820250321192700159778849029029029020
8920250321192600159778849029029029020
9020250321192500159778849029029029020
9120250321192400159778849029029029020
922025032119230015977884902902902902332
9320250321192200159778849029029029020
9420250321192100159778849029029029020
9520250321192000159778849029029029020
9620250321191900159778849029029029020
9720250321191800159778849029029029020
9820250321191700159778849029029029020
9920250321191600159778849029029029020
10020250321191500159778849029029029020
10120250321191400159778849029029029020
10220250321191300159778849029029029020
10320250321191200159778849029029029020
10420250321191100159778849029029029020
10520250321191000159778849029029029020
10620250321190900159778849029029029020
10720250321190800159778849029029029020
10820250321190700159778849029029029020
10920250321190600159778849029029029020
11020250321190500159778849029029029020
11120250321190400159778849029029029020
11220250321190300159778849029029029020
11320250321190200159778849029029029020
11420250321190100159778849029029029020
11520250321190000159778849029029029020
11620250321185900159778849029029029020
11720250321185800159778849029029029020
11820250321185700159778849029029029020
11920250321185600159778849029029029020
12020250321185500159778849029029029020
12120250321185400159778849029029029020
1222025032118530015977884902902902902332
12320250321185200159778849029029029020
12420250321185100159778849029029029020
12520250321185000159778849029029029020
12620250321184900159778849029029029020
12720250321184800159778849029029029020
12820250321184700159778849029029029020
12920250321184600159778849029029029020
13020250321184500159778849029029029020
13120250321184400159778849029029029020
13220250321184300159778849029029029020
13320250321184200159778849029029029020
13420250321184100159778849029029029020
13520250321184000159778849029029029020
13620250321183900159778849029029029020
13720250321183800159778849029029029020
13820250321183700159778849029029029020
13920250321183600159778849029029029020
14020250321183500159778849029029029020
14120250321183400159778849029029029020
14220250321183300159778849029029029020
14320250321183200159778849029029029020
14420250321183100159778849029029029020
14520250321183000159778849029029029020
14620250321182900159778849029029029020
14720250321182800159778849029029029020
14820250321182700159778849029029029020
14920250321182600159778849029029029020
15020250321182500159778849029029029020
15120250321182400159778849029029029020
1522025032118230015977884902902902902332
15320250321182200159778849029029029020
15420250321182100159778849029029029020
15520250321182000159778849029029029020
15620250321181900159778849029029029020
15720250321181800159778849029029029020
15820250321181700159778849029029029020
15920250321181600159778849029029029020
16020250321181500159778849029029029020
16120250321181400159778849029029029020
16220250321181300159778849029029029020
16320250321181200159778849029029029020
16420250321181100159778849029029029020
16520250321181000159778849029029029020
16620250321180900159778849029029029020
16720250321180800159778849029029029020
16820250321180700159778849029029029020
16920250321180600159778849029029029020
17020250321180500159778849029029029020
17120250321180400159778849029029029020
17220250321180300159778849029029029020
17320250321180200159778849029029029020
17420250321180100159778849029029029020
17520250321180000159778849029029029020
17620250321175900159778849029029029020
17720250321175800159778849029029029020
17820250321175700159778849029029029020
17920250321175600159778849029029029020
18020250321175500159778849029029029020
18120250321175400159778849029029029020
1822025032117530015977884902902902902332
18320250321175200159778849029029029020
18420250321175100159778849029029029020
18520250321175000159778849029029029020
18620250321174900159778849029029029020
18720250321174800159778849029029029020
18820250321174700159778849029029029020
18920250321174600159778849029029029020
19020250321174500159778849029029029020
19120250321174400159778849029029029020
19220250321174300159778849029029029020
19320250321174200159778849029029029020
19420250321174100159778849029029029020
19520250321174000159778849029029029020
19620250321173900159778849029029029020
19720250321173800159778849029029029020
19820250321173700159778849029029029020
19920250321173600159778849029029029020
20020250321173500159778849029029029020
20120250321173400159778849029029029020
20220250321173300159778849029029029020
20320250321173200159778849029029029020
20420250321173100159778849029029029020
20520250321173000159778849029029029020
20620250321172900159778849029029029020
20720250321172800159778849029029029020
20820250321172700159778849029029029020
20920250321172600159778849029029029020
21020250321172500159778849029029029020
21120250321172400159778849029029029020
2122025032117230015977884902902902902332
21320250321172200159778849029029029020
21420250321172100159778849029029029020
21520250321172000159778849029029029020
21620250321171900159778849029029029020
21720250321171800159778849029029029020
21820250321171700159778849029029029020
21920250321171600159778849029029029020
22020250321171500159778849029029029020
22120250321171400159778849029029029020
22220250321171300159778849029029029020
22320250321171200159778849029029029020
22420250321171100159778849029029029020
22520250321171000159778849029029029020
22620250321170900159778849029029029020
22720250321170800159778849029029029020
22820250321170700159778849029029029020
22920250321170600159778849029029029020
23020250321170500159778849029029029020
23120250321170400159778849029029029020
23220250321170300159778849029029029020
23320250321170200159778849029029029020
23420250321170100159778849029029029020
23520250321170000159778849029029029020
23620250321165900159778849029029029020
23720250321165800159778849029029029020
23820250321165700159778849029029029020
23920250321165600159778849029029029020
24020250321165500159778849029029029020
24120250321165400159778849029029029020
2422025032116530015977884902902902902332
24320250321165200159778849029029029020
24420250321165100159778849029029029020
24520250321165000159778849029029029020
24620250321164900159778849029029029020
24720250321164800159778849029029029020
24820250321164700159778849029029029020
24920250321164600159778849029029029020
25020250321164500159778849029029029020
25120250321164400159778849029029029020
25220250321164300159778849029029029020
25320250321164200159778849029029029020
25420250321164100159778849029029029020
25520250321164000159778849029029029020
25620250321163900159778849029029029020
25720250321163800159778849029029029020
25820250321163700159778849029029029020
25920250321163600159778849029029029020
26020250321163500159778849029029029020
26120250321163400159778849029029029020
26220250321163300159778849029029029020
26320250321163200159778849029029029020
26420250321163100159778849029029029020
26520250321163000159778849029029029020
26620250321162900159778849029029029020
26720250321162800159778849029029029020
26820250321162700159778849029029029020
26920250321162600159778849029029029020
27020250321162500159778849029029029020
27120250321162400159778849029029029020
2722025032116230015977884902902902902332
27320250321162200159778849029029029020
27420250321162100159778849029029029020
27520250321162000159778849029029029020
27620250321161900159778849029029029020
27720250321161800159778849029029029020
27820250321161700159778849029029029020
27920250321161600159778849029029029020
28020250321161500159778849029029029020
28120250321161400159778849029029029020
28220250321161300159778849029029029020
28320250321161200159778849029029029020
28420250321161100159778849029029029020
28520250321161000159778849029029029020
28620250321160900159778849029029029020
28720250321160800159778849029029029020
28820250321160700159778849029029029020
28920250321160600159778849029029029020
29020250321160500159778849029029029020
29120250321160400159778849029029029020
29220250321160300159778849029029029020
29320250321160200159778849029029029020
29420250321160100159778849029029029020
29520250321160000159778849029029029020
29620250321155900159778849029029029020
29720250321155800159778849029029029020
29820250321155700159778849029029029020
29920250321155600159778849029029029020
30020250321155500159778849029029029020
30120250321155400159778849029029029020
3022025032115530015977884902902902902332
30320250321155200159778849029029029020
30420250321155100159778849029029029020
30520250321155000159778849029029029020
30620250321154900159778849029029029020
30720250321154800159778849029029029020
30820250321154700159778849029029029020
30920250321154600159778849029029029020
31020250321154500159778849029029029020
31120250321154400159778849029029029020
31220250321154300159778849029029029020
31320250321154200159778849029029029020
31420250321154100159778849029029029020
31520250321154000159778849029029029020
31620250321153900159778849029029029020
31720250321153800159778849029029029020
31820250321153700159778849029029029020
31920250321153600159778849029029029020
32020250321153500159778849029029029020
32120250321153400159778849029029029020
32220250321153300159778849029029029020
32320250321153200159778849029029029020
32420250321153100159778849029029029020
3252025032115300015977884902902902902332
32620250321152900156784209029029029020
32720250321152800156784209029029029020
32820250321152700156784209029029029020
32920250321152600156784209029029029020
33020250321152500156784209029029029020
33120250321152400156784209029029029020
33220250321152300156784209029029029020
33320250321152200156784209029029029020
33420250321152100156784209029029029020
33520250321152000156784209029029029020
33620250321151900156784209029029029020
33720250321151800156784209028969028943646
33820250321151700124179729039039039030
33920250321151600124179729039039039030
34020250321151500124179729039039039030
3412025032115140012417972903895903895155
34220250321151300122782579019019019010
34320250321151200122782579019019019010
34420250321151100122782579019019019011
3452025032115100012277356895902902895529
34620250321150900118036439029029029020
34720250321150800118036439029029029021
34820250321150700118027418968968968960
34920250321150600118027418969039038966
35020250321150500117973589009009009006
35120250321150400117919589039039039030
35220250321150300117919589039039039030
35320250321150200117919589039039039030
35420250321150100117919589039039039030
35520250321150000117919589039039039030
35620250321145900117919589039039039030
35720250321145800117919589039039039030
35820250321145700117919589039039039030
35920250321145600117919589039039039030
36020250321145500117919589039039039030
36120250321145400117919589039039039030
36220250321145300117919589039039039030
36320250321145200117919589039039039030
36420250321145100117919589039039039030
36520250321145000117919589039039039030
36620250321144900117919589039039039030
36720250321144800117919589039039039030
36820250321144700117919589039039039030
36920250321144600117919589039039039030
3702025032114450011791958903900903900192
37120250321144400116186099039039039030
37220250321144300116186099039039039030
37320250321144200116186099039039039030
37420250321144100116186099039039039030
37520250321144000116186099039039039030
37620250321143900116186099039039039030
37720250321143800116186099039039039030
37820250321143700116186099039039039030
37920250321143600116186099039039039030
38020250321143500116186099039039039030
38120250321143400116186099039039039030
38220250321143300116186099039039039030
38320250321143200116186099039039039030
38420250321143100116186099039039039030
38520250321143000116186099039039039030
38620250321142900116186099039039039030
38720250321142800116186099039039039030
38820250321142700116186099039039039030
38920250321142600116186099039039039030
39020250321142500116186099039039039030
39120250321142400116186099039039039030
39220250321142300116186099039039039030
39320250321142200116186099039039039030
39420250321142100116186099039039039030
39520250321142000116186099039039039030
39620250321141900116186099039039039030
39720250321141800116186099039039039030
39820250321141700116186099039039039030
39920250321141600116186099039039039030
40020250321141500116186099039039039030
40120250321141400116186099039039039030
40220250321141300116186099039039039030
40320250321141200116186099039039039030
40420250321141100116186099039039039030
40520250321141000116186099039039039030
40620250321140900116186099039039039030
40720250321140800116186099039039039030
40820250321140700116186099039039039030
40920250321140600116186099039039039030
41020250321140500116186099039039039030
41120250321140400116186099039039039030
41220250321140300116186099039039039030
41320250321140200116186099039039039031
41420250321140100116177068968968968960
4152025032114000011617706896896896896628
41620250321135900110550189039039039030
41720250321135800110550189039039039030
41820250321135700110550189039039039030
41920250321135600110550189039039039030
42020250321135500110550189039039039030
42120250321135400110550189039039039030
42220250321135300110550189039039039030
42320250321135200110550189039039039030
42420250321135100110550189039039039030
42520250321135000110550189039039039030
42620250321134900110550189038969038962
42720250321134800110532199039039039030
42820250321134700110532199039039039030
42920250321134600110532199039039039030
43020250321134500110532199039039039030
43120250321134400110532199039039039030
43220250321134300110532199039039039030
43320250321134200110532199039039039030
43420250321134100110532199039039039030
43520250321134000110532199039039039030
43620250321133900110532199039039039030
43720250321133800110532199039039039030
43820250321133700110532199039039039030
43920250321133600110532199039039039030
44020250321133500110532199039039039030
44120250321133400110532199039039039030
44220250321133300110532199039039039030
44320250321133200110532199039039039030
44420250321133100110532199039039039030
44520250321133000110532199039039039030
44620250321132900110532199039039039030
44720250321132800110532199039039039030
44820250321132700110532199039039039030
44920250321132600110532199039039039030
45020250321132500110532199039039039030
45120250321132400110532199039039039030
45220250321132300110532199039039039030
45320250321132200110532199039039039030
45420250321132100110532199039039039030
45520250321132000110532199039039039030
45620250321131900110532199039039039030
45720250321131800110532199039039039030
45820250321131700110532199039039039030
45920250321131600110532199039039039030
46020250321131500110532199039039039030
46120250321131400110532199039039039030
46220250321131300110532199039039039030
46320250321131200110532199039039039030
46420250321131100110532199039039039030
46520250321131000110532199039039039031
46620250321130900110523169019019019010
46720250321130800110523169019019019010
46820250321130700110523169019019019010
46920250321130600110523169019019019010
47020250321130500110523169019019019010
47120250321130400110523169019019019010
47220250321130300110523169019019019010
47320250321130200110523169019019019010
47420250321130100110523169019019019010
47520250321130000110523169019019019010
47620250321125900110523169019019019010
47720250321125800110523169019019019010
47820250321125700110523169019019019012
47920250321125600110505149039039039030
48020250321125500110505149039039039030
4812025032112540011050514903903903903100
48220250321125300109602149039039039030
48320250321125200109602149039039039030
48420250321125100109602149039039039030
48520250321125000109602149039039039030
48620250321124900109602149039039039030
48720250321124800109602149039039039030
48820250321124700109602149039039039030
48920250321124600109602149039039039030
49020250321124500109602149039039039030
49120250321124400109602149039039039030
49220250321124300109602149039039039030
49320250321124200109602149039039039030
49420250321124100109602149039039039030
49520250321124000109602149039039039030
49620250321123900109602149039039039030
49720250321123800109602149039039039030
49820250321123700109602149039039039031
49920250321123600109593119039039039030
500202503211235001095931190390390390350
50120250321123400109141619039039039030
50220250321123300109141619039039039030
50320250321123200109141619039039039030
50420250321123100109141619039039039030
50520250321123000109141619039039039030
50620250321122900109141619039039039031
50720250321122800109132589039039039030
50820250321122700109132589039039039030
50920250321122600109132589039039039030
51020250321122500109132589039039039030
51120250321122400109132589039039039030
51220250321122300109132589039039039030
51320250321122200109132589039039039030
51420250321122100109132589039039039030
51520250321122000109132589039039039030
51620250321121900109132589039039039030
51720250321121800109132589039039039030
51820250321121700109132589039039039030
51920250321121600109132589039039039030
52020250321121500109132589039039039030
52120250321121400109132589039039039030
52220250321121300109132589039039039030
52320250321121200109132589039039039030
52420250321121100109132589039039039030
525202503211210001091325890390390390330
52620250321120900108861689039039039030
52720250321120800108861689039039039030
52820250321120700108861689039039039032
52920250321120600108843629019019019010
53020250321120500108843629019019019010
5312025032112040010884362901901901901298
53220250321120300106158649019019019010
53320250321120200106158649019019019010
53420250321120100106158649019019019011850
5352025032112000089490149019019019010
5362025032111590089490149019019019010
5372025032111580089490149019019019010
5382025032111570089490149019019019010
5392025032111560089490149019019019010
5402025032111550089490149019019019010
5412025032111540089490149019009019003000
5422025032111530062463159009009009000
5432025032111520062463159009009009000
5442025032111510062463159009009009000
5452025032111500062463159009009009000
5462025032111490062463159009009009000
5472025032111480062463159009009009000
5482025032111470062463159009009009000
5492025032111460062463159009009009000
5502025032111450062463159009009009000
5512025032111440062463159009009009000
5522025032111430062463159009009009000
5532025032111420062463159009009009000
5542025032111410062463159009009009000
5552025032111400062463159009009009000
5562025032111390062463159009009009000
55720250321113800624631590090090090077
55820250321113700617701590190190190012
5592025032111360061662049009009009000
5602025032111350061662049009009009000
5612025032111340061662049009009009000
5622025032111330061662049009009009000
5632025032111320061662049009009009000
5642025032111310061662049009009009000
5652025032111300061662049009009009000
5662025032111290061662049009009009000
5672025032111280061662049009009009000
5682025032111270061662049009009009000
569202503211126006166204900900901900585
57020250321112500563965490090090090051
5712025032111240055937549009009009000
5722025032111230055937549009009009000
5732025032111220055937549009009009000
5742025032111210055937549009009009000
5752025032111200055937549009009009000
5762025032111190055937549009009009000
5772025032111180055937549009009009000
5782025032111170055937549009009009000
5792025032111160055937549009009009000
5802025032111150055937549009009009000
5812025032111140055937549009009009000
5822025032111130055937549009009009000
5832025032111120055937549009009009000
5842025032111110055937549009009009000
5852025032111100055937549009009009000
5862025032111090055937549009009009000
5872025032111080055937549009009009000
5882025032111070055937549009009009000
5892025032111060055937549009009009000
5902025032111050055937549009009009000
5912025032111040055937549009009009000
5922025032111030055937549009009009000
5932025032111020055937549009009009000
5942025032111010055937549009009009000
5952025032111000055937549009009009000
5962025032110590055937549009009009000
5972025032110580055937549009009009000
5982025032110570055937549009009009000
5992025032110560055937549009009009000
6002025032110550055937549009009009000
6012025032110540055937549009009009000
6022025032110530055937549009009009000
6032025032110520055937549009009009000
6042025032110510055937549009009009000
6052025032110500055937549009009009000
6062025032110490055937549009009009000
6072025032110480055937549009009009000
6082025032110470055937549009009009000
6092025032110460055937549009009009000
6102025032110450055937549009009009000
6112025032110440055937549009009009000
6122025032110430055937549009009009007
6132025032110420055874549009009009000
6142025032110410055874549009009009000
6152025032110400055874549009009009000
6162025032110390055874549009009009000
6172025032110380055874549009009009000
6182025032110370055874549009009009000
6192025032110360055874549009009009000
6202025032110350055874549009009009000
6212025032110340055874549009009009000
6222025032110330055874549009009009000
6232025032110320055874549009009009000
6242025032110310055874549009009009000
6252025032110300055874549009009009000
6262025032110290055874549009009009000
6272025032110280055874549009009009000
628202503211027005587454900894900894883
629202503211026004797789894894894894732
630202503211025004143381894894894894102
6312025032110240040521938918918918910
6322025032110230040521938918918918910
6332025032110220040521938918918918915
6342025032110210040477388948948948940
6352025032110200040477388948948948940
6362025032110190040477388948948948940
6372025032110180040477388948948948940
6382025032110170040477388948948948940
6392025032110160040477388948948948940
6402025032110150040477388948948948940
6412025032110140040477388948948948940
6422025032110130040477388948948948940
6432025032110120040477388948948948940
6442025032110110040477388948948948940
6452025032110100040477388948948948940
6462025032110090040477388948948948940
6472025032110080040477388948948948940
6482025032110070040477388948948948940
6492025032110060040477388948948948940
6502025032110050040477388948948948940
6512025032110040040477388948948948940
6522025032110030040477388948948948945
6532025032110020040432688948948948940
6542025032110010040432688948948948940
6552025032110000040432688948948948940
6562025032109590040432688948948948940
6572025032109580040432688948948948940
65820250321095700404326889489489489450
6592025032109560039985688948948948940
6602025032109550039985688948948948940
6612025032109540039985688948948948940
6622025032109530039985688948948948940
6632025032109520039985688948948948940
66420250321095100399856889489489489450
665202503210950003953868891891891891426
6662025032109490035743028948948948940
6672025032109480035743028948948948940
6682025032109470035743028948948948940
669202503210946003574302894894894894102
6702025032109450034831148938938938930
6712025032109440034831148938938938930
6722025032109430034831148938938938930
6732025032109420034831148938938938930
6742025032109410034831148938938938931094
6752025032109400025061728938938938930
6762025032109390025061728938938938930
6772025032109380025061728938938938931
6782025032109370025052798948948948940
6792025032109360025052798948948948940
6802025032109350025052798948948948940
6812025032109340025052798948948948940
6822025032109330025052798948948948940
683202503210932002505279894894894894110
6842025032109310024069398938938938930
6852025032109300024069398938938938930
686202503210929002406939893893893893209
6872025032109280022203028948948948940
6882025032109270022203028948948948940
68920250321092600222030289489489489450
6902025032109250021756028938938938930
6912025032109240021756028938938938930
692202503210923002175602893894894893120
6932025032109220020683728928928928920
6942025032109210020683728928928928920
6952025032109200020683728928928928920
6962025032109190020683728928928928920
6972025032109180020683728928928928920
698202503210917002068372892894894892429
6992025032109160016855788938939008931088
70020250321091500713541893893893892499
701202503210914002679609019019019010
702202503210913002679609019019019010
703202503210912002679609019019019010
704202503210911002679609019019019010
705202503210910002679609019019019010
706202503210909002679609019019019010
707202503210908002679609019019019010
708202503210907002679609019019019010
709202503210906002679609019019019010
710202503210905002679609019019019010
711202503210904002679609019019019010
712202503210903002679609019019019010
713202503210902002679609019019019011
7142025032109010026705989190190189170
71520250321090000204669891891891891166