Files
KissMeData/217620/min/candle-20250331.csv

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250331203200038103810381038100
320250331203100038103810381038100
420250331203000038103810381038100
520250331202900038103810381038100
620250331202800038103810381038100
720250331202700038103810381038100
820250331202600038103810381038100
920250331202500038103810381038100
1020250331202400038103810381038100
1120250331202300038103810381038100
1220250331202200038103810381038100
1320250331202100038103810381038100
1420250331202000038103810381038100
1520250331201900038103810381038100
1620250331201800038103810381038100
1720250331201700038103810381038100
1820250331201600038103810381038100
1920250331201500038103810381038100
2020250331201400038103810381038100
2120250331201300038103810381038100
2220250331201200038103810381038100
2320250331201100038103810381038100
2420250331201000038103810381038100
2520250331200900038103810381038100
2620250331200800038103810381038100
2720250331200700038103810381038100
2820250331200600038103810381038100
2920250331200500038103810381038100
3020250331200400038103810381038100
3120250331200300038103810381038100
3220250331200200038103810381038100
3320250331200100038103810381038100
3420250331200000038103810381038100
3520250331195900038103810381038100
3620250331195800038103810381038100
3720250331195700038103810381038100
3820250331195600038103810381038100
3920250331195500038103810381038100
4020250331195400038103810381038100
4120250331195300038103810381038100
4220250331195200038103810381038100
4320250331195100038103810381038100
4420250331195000038103810381038100
4520250331194900038103810381038100
4620250331194800038103810381038100
4720250331194700038103810381038100
4820250331194600038103810381038100
4920250331194500038103810381038100
5020250331194400038103810381038100
5120250331194300038103810381038100
5220250331194200038103810381038100
5320250331194100038103810381038100
5420250331194000038103810381038100
5520250331193900038103810381038100
5620250331193800038103810381038100
5720250331193700038103810381038100
5820250331193600038103810381038100
5920250331193500038103810381038100
6020250331193400038103810381038100
6120250331193300038103810381038100
6220250331193200038103810381038100
6320250331193100038103810381038100
6420250331193000038103810381038100
6520250331192900038103810381038100
6620250331192800038103810381038100
6720250331192700038103810381038100
6820250331192600038103810381038100
6920250331192500038103810381038100
7020250331192400038103810381038100
7120250331192300038103810381038100
7220250331192200038103810381038100
7320250331192100038103810381038100
7420250331192000038103810381038100
7520250331191900038103810381038100
7620250331191800038103810381038100
7720250331191700038103810381038100
7820250331191600038103810381038100
7920250331191500038103810381038100
8020250331191400038103810381038100
8120250331191300038103810381038100
8220250331191200038103810381038100
8320250331191100038103810381038100
8420250331191000038103810381038100
8520250331190900038103810381038100
8620250331190800038103810381038100
8720250331190700038103810381038100
8820250331190600038103810381038100
8920250331190500038103810381038100
9020250331190400038103810381038100
9120250331190300038103810381038100
9220250331190200038103810381038100
9320250331190100038103810381038100
9420250331190000038103810381038100
9520250331185900038103810381038100
9620250331185800038103810381038100
9720250331185700038103810381038100
9820250331185600038103810381038100
9920250331185500038103810381038100
10020250331185400038103810381038100
10120250331185300038103810381038100
10220250331185200038103810381038100
10320250331185100038103810381038100
10420250331185000038103810381038100
10520250331184900038103810381038100
10620250331184800038103810381038100
10720250331184700038103810381038100
10820250331184600038103810381038100
10920250331184500038103810381038100
11020250331184400038103810381038100
11120250331184300038103810381038100
11220250331184200038103810381038100
11320250331184100038103810381038100
11420250331184000038103810381038100
11520250331183900038103810381038100
11620250331183800038103810381038100
11720250331183700038103810381038100
11820250331183600038103810381038100
11920250331183500038103810381038100
12020250331183400038103810381038100
12120250331183300038103810381038100
12220250331183200038103810381038100
12320250331183100038103810381038100
12420250331183000038103810381038100
12520250331182900038103810381038100
12620250331182800038103810381038100
12720250331182700038103810381038100
12820250331182600038103810381038100
12920250331182500038103810381038100
13020250331182400038103810381038100
13120250331182300038103810381038100
13220250331182200038103810381038100
13320250331182100038103810381038100
13420250331182000038103810381038100
13520250331181900038103810381038100
13620250331181800038103810381038100
13720250331181700038103810381038100
13820250331181600038103810381038100
13920250331181500038103810381038100
14020250331181400038103810381038100
14120250331181300038103810381038100
14220250331181200038103810381038100
14320250331181100038103810381038100
14420250331181000038103810381038100
14520250331180900038103810381038100
14620250331180800038103810381038100
14720250331180700038103810381038100
14820250331180600038103810381038100
14920250331180500038103810381038100
15020250331180400038103810381038100
15120250331180300038103810381038100
15220250331180200038103810381038100
15320250331180100038103810381038100
15420250331180000038103810381038100
15520250331175900038103810381038100
15620250331175800038103810381038100
15720250331175700038103810381038100
15820250331175600038103810381038100
15920250331175500038103810381038100
16020250331175400038103810381038100
16120250331175300038103810381038100
16220250331175200038103810381038100
16320250331175100038103810381038100
16420250331175000038103810381038100
16520250331174900038103810381038100
16620250331174800038103810381038100
16720250331174700038103810381038100
16820250331174600038103810381038100
16920250331174500038103810381038100
17020250331174400038103810381038100
17120250331174300038103810381038100
17220250331174200038103810381038100
17320250331174100038103810381038100
17420250331174000038103810381038100
17520250331173900038103810381038100
17620250331173800038103810381038100
17720250331173700038103810381038100
17820250331173600038103810381038100
17920250331173500038103810381038100
18020250331173400038103810381038100
18120250331173300038103810381038100
18220250331173200038103810381038100
18320250331173100038103810381038100
18420250331173000038103810381038100
18520250331172900038103810381038100
18620250331172800038103810381038100
18720250331172700038103810381038100
18820250331172600038103810381038100
18920250331172500038103810381038100
19020250331172400038103810381038100
19120250331172300038103810381038100
19220250331172200038103810381038100
19320250331172100038103810381038100
19420250331172000038103810381038100
19520250331171900038103810381038100
19620250331171800038103810381038100
19720250331171700038103810381038100
19820250331171600038103810381038100
19920250331171500038103810381038100
20020250331171400038103810381038100
20120250331171300038103810381038100
20220250331171200038103810381038100
20320250331171100038103810381038100
20420250331171000038103810381038100
20520250331170900038103810381038100
20620250331170800038103810381038100
20720250331170700038103810381038100
20820250331170600038103810381038100
20920250331170500038103810381038100
21020250331170400038103810381038100
21120250331170300038103810381038100
21220250331170200038103810381038100
21320250331170100038103810381038100
21420250331170000038103810381038100
21520250331165900038103810381038100
21620250331165800038103810381038100
21720250331165700038103810381038100
21820250331165600038103810381038100
21920250331165500038103810381038100
22020250331165400038103810381038100
22120250331165300038103810381038100
22220250331165200038103810381038100
22320250331165100038103810381038100
22420250331165000038103810381038100
22520250331164900038103810381038100
22620250331164800038103810381038100
22720250331164700038103810381038100
22820250331164600038103810381038100
22920250331164500038103810381038100
23020250331164400038103810381038100
23120250331164300038103810381038100
23220250331164200038103810381038100
23320250331164100038103810381038100
23420250331164000038103810381038100
23520250331163900038103810381038100
23620250331163800038103810381038100
23720250331163700038103810381038100
23820250331163600038103810381038100
23920250331163500038103810381038100
24020250331163400038103810381038100
24120250331163300038103810381038100
24220250331163200038103810381038100
24320250331163100038103810381038100
24420250331163000038103810381038100
24520250331162900038103810381038100
24620250331162800038103810381038100
24720250331162700038103810381038100
24820250331162600038103810381038100
24920250331162500038103810381038100
25020250331162400038103810381038100
25120250331162300038103810381038100
25220250331162200038103810381038100
25320250331162100038103810381038100
25420250331162000038103810381038100
25520250331161900038103810381038100
25620250331161800038103810381038100
25720250331161700038103810381038100
25820250331161600038103810381038100
25920250331161500038103810381038100
26020250331161400038103810381038100
26120250331161300038103810381038100
26220250331161200038103810381038100
26320250331161100038103810381038100
26420250331161000038103810381038100
26520250331160900038103810381038100
26620250331160800038103810381038100
26720250331160700038103810381038100
26820250331160600038103810381038100
26920250331160500038103810381038100
27020250331160400038103810381038100
27120250331160300038103810381038100
27220250331160200038103810381038100
27320250331160100038103810381038100
27420250331160000038103810381038100
27520250331155900038103810381038100
27620250331155800038103810381038100
27720250331155700038103810381038100
27820250331155600038103810381038100
27920250331155500038103810381038100
28020250331155400038103810381038100
28120250331155300038103810381038100
28220250331155200038103810381038100
28320250331155100038103810381038100
28420250331155000038103810381038100
28520250331154900038103810381038100
28620250331154800038103810381038100
28720250331154700038103810381038100
28820250331154600038103810381038100
28920250331154500038103810381038100
29020250331154400038103810381038100
29120250331154300038103810381038100
29220250331154200038103810381038100
29320250331154100038103810381038100
29420250331154000038103810381038100
29520250331153900038103810381038100
29620250331153800038103810381038100
29720250331153700038103810381038100
29820250331153600038103810381038100
29920250331153500038103810381038100
30020250331153400038103810381038100
30120250331153300038103810381038100
30220250331153200038103810381038100
30320250331153100038103810381038100
30420250331153000038103810381038100
30520250331152900038103810381038100
30620250331152800038103810381038100
30720250331152700038103810381038100
30820250331152600038103810381038100
30920250331152500038103810381038100
31020250331152400038103810381038100
31120250331152300038103810381038100
31220250331152200038103810381038100
31320250331152100038103810381038100
31420250331152000038103810381038100
31520250331151900038103810381038100
31620250331151800038103810381038100
31720250331151700038103810381038100
31820250331151600038103810381038100
31920250331151500038103810381038100
32020250331151400038103810381038100
32120250331151300038103810381038100
32220250331151200038103810381038100
32320250331151100038103810381038100
32420250331151000038103810381038100
32520250331150900038103810381038100
32620250331150800038103810381038100
32720250331150700038103810381038100
32820250331150600038103810381038100
32920250331150500038103810381038100
33020250331150400038103810381038100
33120250331150300038103810381038100
33220250331150200038103810381038100
33320250331150100038103810381038100
33420250331150000038103810381038100
33520250331145900038103810381038100
33620250331145800038103810381038100
33720250331145700038103810381038100
33820250331145600038103810381038100
33920250331145500038103810381038100
34020250331145400038103810381038100
34120250331145300038103810381038100
34220250331145200038103810381038100
34320250331145100038103810381038100
34420250331145000038103810381038100
34520250331144900038103810381038100
34620250331144800038103810381038100
34720250331144700038103810381038100
34820250331144600038103810381038100
34920250331144500038103810381038100
35020250331144400038103810381038100
35120250331144300038103810381038100
35220250331144200038103810381038100
35320250331144100038103810381038100
35420250331144000038103810381038100
35520250331143900038103810381038100
35620250331143800038103810381038100
35720250331143700038103810381038100
35820250331143600038103810381038100
35920250331143500038103810381038100
36020250331143400038103810381038100
36120250331143300038103810381038100
36220250331143200038103810381038100
36320250331143100038103810381038100
36420250331143000038103810381038100
36520250331142900038103810381038100
36620250331142800038103810381038100
36720250331142700038103810381038100
36820250331142600038103810381038100
36920250331142500038103810381038100
37020250331142400038103810381038100
37120250331142300038103810381038100
37220250331142200038103810381038100
37320250331142100038103810381038100
37420250331142000038103810381038100
37520250331141900038103810381038100
37620250331141800038103810381038100
37720250331141700038103810381038100
37820250331141600038103810381038100
37920250331141500038103810381038100
38020250331141400038103810381038100
38120250331141300038103810381038100
38220250331141200038103810381038100
38320250331141100038103810381038100
38420250331141000038103810381038100
38520250331140900038103810381038100
38620250331140800038103810381038100
38720250331140700038103810381038100
38820250331140600038103810381038100
38920250331140500038103810381038100
39020250331140400038103810381038100
39120250331140300038103810381038100
39220250331140200038103810381038100
39320250331140100038103810381038100
39420250331140000038103810381038100
39520250331135900038103810381038100
39620250331135800038103810381038100
39720250331135700038103810381038100
39820250331135600038103810381038100
39920250331135500038103810381038100
40020250331135400038103810381038100
40120250331135300038103810381038100
40220250331135200038103810381038100
40320250331135100038103810381038100
40420250331135000038103810381038100
40520250331134900038103810381038100
40620250331134800038103810381038100
40720250331134700038103810381038100
40820250331134600038103810381038100
40920250331134500038103810381038100
41020250331134400038103810381038100
41120250331134300038103810381038100
41220250331134200038103810381038100
41320250331134100038103810381038100
41420250331134000038103810381038100
41520250331133900038103810381038100
41620250331133800038103810381038100
41720250331133700038103810381038100
41820250331133600038103810381038100
41920250331133500038103810381038100
42020250331133400038103810381038100
42120250331133300038103810381038100
42220250331133200038103810381038100
42320250331133100038103810381038100
42420250331133000038103810381038100
42520250331132900038103810381038100
42620250331132800038103810381038100
42720250331132700038103810381038100
42820250331132600038103810381038100
42920250331132500038103810381038100
43020250331132400038103810381038100
43120250331132300038103810381038100
43220250331132200038103810381038100
43320250331132100038103810381038100
43420250331132000038103810381038100
43520250331131900038103810381038100
43620250331131800038103810381038100
43720250331131700038103810381038100
43820250331131600038103810381038100
43920250331131500038103810381038100
44020250331131400038103810381038100
44120250331131300038103810381038100
44220250331131200038103810381038100
44320250331131100038103810381038100
44420250331131000038103810381038100
44520250331130900038103810381038100
44620250331130800038103810381038100
44720250331130700038103810381038100
44820250331130600038103810381038100
44920250331130500038103810381038100
45020250331130400038103810381038100
45120250331130300038103810381038100
45220250331130200038103810381038100
45320250331130100038103810381038100
45420250331130000038103810381038100
45520250331125900038103810381038100
45620250331125800038103810381038100
45720250331125700038103810381038100
45820250331125600038103810381038100
45920250331125500038103810381038100
46020250331125400038103810381038100
46120250331125300038103810381038100
46220250331125200038103810381038100
46320250331125100038103810381038100
46420250331125000038103810381038100
46520250331124900038103810381038100
46620250331124800038103810381038100
46720250331124700038103810381038100
46820250331124600038103810381038100
46920250331124500038103810381038100
47020250331124400038103810381038100
47120250331124300038103810381038100
47220250331124200038103810381038100
47320250331124100038103810381038100
47420250331124000038103810381038100
47520250331123900038103810381038100
47620250331123800038103810381038100
47720250331123700038103810381038100
47820250331123600038103810381038100
47920250331123500038103810381038100
48020250331123400038103810381038100
48120250331123300038103810381038100
48220250331123200038103810381038100
48320250331123100038103810381038100
48420250331123000038103810381038100
48520250331122900038103810381038100
48620250331122800038103810381038100
48720250331122700038103810381038100
48820250331122600038103810381038100
48920250331122500038103810381038100
49020250331122400038103810381038100
49120250331122300038103810381038100
49220250331122200038103810381038100
49320250331122100038103810381038100
49420250331122000038103810381038100
49520250331121900038103810381038100
49620250331121800038103810381038100
49720250331121700038103810381038100
49820250331121600038103810381038100
49920250331121500038103810381038100
50020250331121400038103810381038100
50120250331121300038103810381038100
50220250331121200038103810381038100
50320250331121100038103810381038100
50420250331121000038103810381038100
50520250331120900038103810381038100
50620250331120800038103810381038100
50720250331120700038103810381038100
50820250331120600038103810381038100
50920250331120500038103810381038100
51020250331120400038103810381038100
51120250331120300038103810381038100
51220250331120200038103810381038100
51320250331120100038103810381038100
51420250331120000038103810381038100
51520250331115900038103810381038100
51620250331115800038103810381038100
51720250331115700038103810381038100
51820250331115600038103810381038100
51920250331115500038103810381038100
52020250331115400038103810381038100
52120250331115300038103810381038100
52220250331115200038103810381038100
52320250331115100038103810381038100
52420250331115000038103810381038100
52520250331114900038103810381038100
52620250331114800038103810381038100
52720250331114700038103810381038100
52820250331114600038103810381038100
52920250331114500038103810381038100
53020250331114400038103810381038100
53120250331114300038103810381038100
53220250331114200038103810381038100
53320250331114100038103810381038100
53420250331114000038103810381038100
53520250331113900038103810381038100
53620250331113800038103810381038100
53720250331113700038103810381038100
53820250331113600038103810381038100
53920250331113500038103810381038100
54020250331113400038103810381038100
54120250331113300038103810381038100
54220250331113200038103810381038100
54320250331113100038103810381038100
54420250331113000038103810381038100
54520250331112900038103810381038100
54620250331112800038103810381038100
54720250331112700038103810381038100
54820250331112600038103810381038100
54920250331112500038103810381038100
55020250331112400038103810381038100
55120250331112300038103810381038100
55220250331112200038103810381038100
55320250331112100038103810381038100
55420250331112000038103810381038100
55520250331111900038103810381038100
55620250331111800038103810381038100
55720250331111700038103810381038100
55820250331111600038103810381038100
55920250331111500038103810381038100
56020250331111400038103810381038100
56120250331111300038103810381038100
56220250331111200038103810381038100
56320250331111100038103810381038100
56420250331111000038103810381038100
56520250331110900038103810381038100
56620250331110800038103810381038100
56720250331110700038103810381038100
56820250331110600038103810381038100
56920250331110500038103810381038100
57020250331110400038103810381038100
57120250331110300038103810381038100
57220250331110200038103810381038100
57320250331110100038103810381038100
57420250331110000038103810381038100
57520250331105900038103810381038100
57620250331105800038103810381038100
57720250331105700038103810381038100
57820250331105600038103810381038100
57920250331105500038103810381038100
58020250331105400038103810381038100
58120250331105300038103810381038100
58220250331105200038103810381038100
58320250331105100038103810381038100
58420250331105000038103810381038100
58520250331104900038103810381038100
58620250331104800038103810381038100
58720250331104700038103810381038100
58820250331104600038103810381038100
58920250331104500038103810381038100
59020250331104400038103810381038100
59120250331104300038103810381038100
59220250331104200038103810381038100
59320250331104100038103810381038100
59420250331104000038103810381038100
59520250331103900038103810381038100
59620250331103800038103810381038100
59720250331103700038103810381038100
59820250331103600038103810381038100
59920250331103500038103810381038100
60020250331103400038103810381038100
60120250331103300038103810381038100
60220250331103200038103810381038100
60320250331103100038103810381038100
60420250331103000038103810381038100
60520250331102900038103810381038100
60620250331102800038103810381038100
60720250331102700038103810381038100
60820250331102600038103810381038100
60920250331102500038103810381038100
61020250331102400038103810381038100
61120250331102300038103810381038100
61220250331102200038103810381038100
61320250331102100038103810381038100
61420250331102000038103810381038100
61520250331101900038103810381038100
61620250331101800038103810381038100
61720250331101700038103810381038100
61820250331101600038103810381038100
61920250331101500038103810381038100
62020250331101400038103810381038100
62120250331101300038103810381038100
62220250331101200038103810381038100
62320250331101100038103810381038100
62420250331101000038103810381038100
62520250331100900038103810381038100
62620250331100800038103810381038100
62720250331100700038103810381038100
62820250331100600038103810381038100
62920250331100500038103810381038100
63020250331100400038103810381038100
63120250331100300038103810381038100
63220250331100200038103810381038100
63320250331100100038103810381038100
63420250331100000038103810381038100
63520250331095900038103810381038100
63620250331095800038103810381038100
63720250331095700038103810381038100
63820250331095600038103810381038100
63920250331095500038103810381038100
64020250331095400038103810381038100
64120250331095300038103810381038100
64220250331095200038103810381038100
64320250331095100038103810381038100
64420250331095000038103810381038100
64520250331094900038103810381038100
64620250331094800038103810381038100
64720250331094700038103810381038100
64820250331094600038103810381038100
64920250331094500038103810381038100
65020250331094400038103810381038100
65120250331094300038103810381038100
65220250331094200038103810381038100
65320250331094100038103810381038100
65420250331094000038103810381038100
65520250331093900038103810381038100
65620250331093800038103810381038100
65720250331093700038103810381038100
65820250331093600038103810381038100
65920250331093500038103810381038100
66020250331093400038103810381038100
66120250331093300038103810381038100
66220250331093200038103810381038100
66320250331093100038103810381038100
66420250331093000038103810381038100
66520250331092900038103810381038100
66620250331092800038103810381038100
66720250331092700038103810381038100
66820250331092600038103810381038100
66920250331092500038103810381038100
67020250331092400038103810381038100
67120250331092300038103810381038100
67220250331092200038103810381038100
67320250331092100038103810381038100
67420250331092000038103810381038100
67520250331091900038103810381038100
67620250331091800038103810381038100
67720250331091700038103810381038100
67820250331091600038103810381038100
67920250331091500038103810381038100
68020250331091400038103810381038100
68120250331091300038103810381038100
68220250331091200038103810381038100
68320250331091100038103810381038100
68420250331091000038103810381038100
68520250331090900038103810381038100
68620250331090800038103810381038100
68720250331090700038103810381038100
68820250331090600038103810381038100
68920250331090500038103810381038100
69020250331090400038103810381038100
69120250331090300038103810381038100
69220250331090200038103810381038100
69320250331090100038103810381038100
69420250331090000038103810381038100