Files
KissMeData/102280/min/candle-20250331.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202503312010000134501345013450134500
3202503312009000134501345013450134500
4202503312008000134501345013450134500
5202503312007000134501345013450134500
6202503312006000134501345013450134500
7202503312005000134501345013450134500
8202503312004000134501345013450134500
9202503312003000134501345013450134500
10202503312002000134501345013450134500
11202503312001000134501345013450134500
12202503312000000134501345013450134500
13202503311959000134501345013450134500
14202503311958000134501345013450134500
15202503311957000134501345013450134500
16202503311956000134501345013450134500
17202503311955000134501345013450134500
18202503311954000134501345013450134500
19202503311953000134501345013450134500
20202503311952000134501345013450134500
21202503311951000134501345013450134500
22202503311950000134501345013450134500
23202503311949000134501345013450134500
24202503311948000134501345013450134500
25202503311947000134501345013450134500
26202503311946000134501345013450134500
27202503311945000134501345013450134500
28202503311944000134501345013450134500
29202503311943000134501345013450134500
30202503311942000134501345013450134500
31202503311941000134501345013450134500
32202503311940000134501345013450134500
33202503311939000134501345013450134500
34202503311938000134501345013450134500
35202503311937000134501345013450134500
36202503311936000134501345013450134500
37202503311935000134501345013450134500
38202503311934000134501345013450134500
39202503311933000134501345013450134500
40202503311932000134501345013450134500
41202503311931000134501345013450134500
42202503311930000134501345013450134500
43202503311929000134501345013450134500
44202503311928000134501345013450134500
45202503311927000134501345013450134500
46202503311926000134501345013450134500
47202503311925000134501345013450134500
48202503311924000134501345013450134500
49202503311923000134501345013450134500
50202503311922000134501345013450134500
51202503311921000134501345013450134500
52202503311920000134501345013450134500
53202503311919000134501345013450134500
54202503311918000134501345013450134500
55202503311917000134501345013450134500
56202503311916000134501345013450134500
57202503311915000134501345013450134500
58202503311914000134501345013450134500
59202503311913000134501345013450134500
60202503311912000134501345013450134500
61202503311911000134501345013450134500
62202503311910000134501345013450134500
63202503311909000134501345013450134500
64202503311908000134501345013450134500
65202503311907000134501345013450134500
66202503311906000134501345013450134500
67202503311905000134501345013450134500
68202503311904000134501345013450134500
69202503311903000134501345013450134500
70202503311902000134501345013450134500
71202503311901000134501345013450134500
72202503311900000134501345013450134500
73202503311859000134501345013450134500
74202503311858000134501345013450134500
75202503311857000134501345013450134500
76202503311856000134501345013450134500
77202503311855000134501345013450134500
78202503311854000134501345013450134500
79202503311853000134501345013450134500
80202503311852000134501345013450134500
81202503311851000134501345013450134500
82202503311850000134501345013450134500
83202503311849000134501345013450134500
84202503311848000134501345013450134500
85202503311847000134501345013450134500
86202503311846000134501345013450134500
87202503311845000134501345013450134500
88202503311844000134501345013450134500
89202503311843000134501345013450134500
90202503311842000134501345013450134500
91202503311841000134501345013450134500
92202503311840000134501345013450134500
93202503311839000134501345013450134500
94202503311838000134501345013450134500
95202503311837000134501345013450134500
96202503311836000134501345013450134500
97202503311835000134501345013450134500
98202503311834000134501345013450134500
99202503311833000134501345013450134500
100202503311832000134501345013450134500
101202503311831000134501345013450134500
102202503311830000134501345013450134500
103202503311829000134501345013450134500
104202503311828000134501345013450134500
105202503311827000134501345013450134500
106202503311826000134501345013450134500
107202503311825000134501345013450134500
108202503311824000134501345013450134500
109202503311823000134501345013450134500
110202503311822000134501345013450134500
111202503311821000134501345013450134500
112202503311820000134501345013450134500
113202503311819000134501345013450134500
114202503311818000134501345013450134500
115202503311817000134501345013450134500
116202503311816000134501345013450134500
117202503311815000134501345013450134500
118202503311814000134501345013450134500
119202503311813000134501345013450134500
120202503311812000134501345013450134500
121202503311811000134501345013450134500
122202503311810000134501345013450134500
123202503311809000134501345013450134500
124202503311808000134501345013450134500
125202503311807000134501345013450134500
126202503311806000134501345013450134500
127202503311805000134501345013450134500
128202503311804000134501345013450134500
129202503311803000134501345013450134500
130202503311802000134501345013450134500
131202503311801000134501345013450134500
132202503311800000134501345013450134500
133202503311759000134501345013450134500
134202503311758000134501345013450134500
135202503311757000134501345013450134500
136202503311756000134501345013450134500
137202503311755000134501345013450134500
138202503311754000134501345013450134500
139202503311753000134501345013450134500
140202503311752000134501345013450134500
141202503311751000134501345013450134500
142202503311750000134501345013450134500
143202503311749000134501345013450134500
144202503311748000134501345013450134500
145202503311747000134501345013450134500
146202503311746000134501345013450134500
147202503311745000134501345013450134500
148202503311744000134501345013450134500
149202503311743000134501345013450134500
150202503311742000134501345013450134500
151202503311741000134501345013450134500
152202503311740000134501345013450134500
153202503311739000134501345013450134500
154202503311738000134501345013450134500
155202503311737000134501345013450134500
156202503311736000134501345013450134500
157202503311735000134501345013450134500
158202503311734000134501345013450134500
159202503311733000134501345013450134500
160202503311732000134501345013450134500
161202503311731000134501345013450134500
162202503311730000134501345013450134500
163202503311729000134501345013450134500
164202503311728000134501345013450134500
165202503311727000134501345013450134500
166202503311726000134501345013450134500
167202503311725000134501345013450134500
168202503311724000134501345013450134500
169202503311723000134501345013450134500
170202503311722000134501345013450134500
171202503311721000134501345013450134500
172202503311720000134501345013450134500
173202503311719000134501345013450134500
174202503311718000134501345013450134500
175202503311717000134501345013450134500
176202503311716000134501345013450134500
177202503311715000134501345013450134500
178202503311714000134501345013450134500
179202503311713000134501345013450134500
180202503311712000134501345013450134500
181202503311711000134501345013450134500
182202503311710000134501345013450134500
183202503311709000134501345013450134500
184202503311708000134501345013450134500
185202503311707000134501345013450134500
186202503311706000134501345013450134500
187202503311705000134501345013450134500
188202503311704000134501345013450134500
189202503311703000134501345013450134500
190202503311702000134501345013450134500
191202503311701000134501345013450134500
192202503311700000134501345013450134500
193202503311659000134501345013450134500
194202503311658000134501345013450134500
195202503311657000134501345013450134500
196202503311656000134501345013450134500
197202503311655000134501345013450134500
198202503311654000134501345013450134500
199202503311653000134501345013450134500
200202503311652000134501345013450134500
201202503311651000134501345013450134500
202202503311650000134501345013450134500
203202503311649000134501345013450134500
204202503311648000134501345013450134500
205202503311647000134501345013450134500
206202503311646000134501345013450134500
207202503311645000134501345013450134500
208202503311644000134501345013450134500
209202503311643000134501345013450134500
210202503311642000134501345013450134500
211202503311641000134501345013450134500
212202503311640000134501345013450134500
213202503311639000134501345013450134500
214202503311638000134501345013450134500
215202503311637000134501345013450134500
216202503311636000134501345013450134500
217202503311635000134501345013450134500
218202503311634000134501345013450134500
219202503311633000134501345013450134500
220202503311632000134501345013450134500
221202503311631000134501345013450134500
222202503311630000134501345013450134500
223202503311629000134501345013450134500
224202503311628000134501345013450134500
225202503311627000134501345013450134500
226202503311626000134501345013450134500
227202503311625000134501345013450134500
228202503311624000134501345013450134500
229202503311623000134501345013450134500
230202503311622000134501345013450134500
231202503311621000134501345013450134500
232202503311620000134501345013450134500
233202503311619000134501345013450134500
234202503311618000134501345013450134500
235202503311617000134501345013450134500
236202503311616000134501345013450134500
237202503311615000134501345013450134500
238202503311614000134501345013450134500
239202503311613000134501345013450134500
240202503311612000134501345013450134500
241202503311611000134501345013450134500
242202503311610000134501345013450134500
243202503311609000134501345013450134500
244202503311608000134501345013450134500
245202503311607000134501345013450134500
246202503311606000134501345013450134500
247202503311605000134501345013450134500
248202503311604000134501345013450134500
249202503311603000134501345013450134500
250202503311602000134501345013450134500
251202503311601000134501345013450134500
252202503311600000134501345013450134500
253202503311559000134501345013450134500
254202503311558000134501345013450134500
255202503311557000134501345013450134500
256202503311556000134501345013450134500
257202503311555000134501345013450134500
258202503311554000134501345013450134500
259202503311553000134501345013450134500
260202503311552000134501345013450134500
261202503311551000134501345013450134500
262202503311550000134501345013450134500
263202503311549000134501345013450134500
264202503311548000134501345013450134500
265202503311547000134501345013450134500
266202503311546000134501345013450134500
267202503311545000134501345013450134500
268202503311544000134501345013450134500
269202503311543000134501345013450134500
270202503311542000134501345013450134500
271202503311541000134501345013450134500
272202503311540000134501345013450134500
273202503311539000134501345013450134500
274202503311538000134501345013450134500
275202503311537000134501345013450134500
276202503311536000134501345013450134500
277202503311535000134501345013450134500
278202503311534000134501345013450134500
279202503311533000134501345013450134500
280202503311532000134501345013450134500
281202503311531000134501345013450134500
282202503311530000134501345013450134500
283202503311529000134501345013450134500
284202503311528000134501345013450134500
285202503311527000134501345013450134500
286202503311526000134501345013450134500
287202503311525000134501345013450134500
288202503311524000134501345013450134500
289202503311523000134501345013450134500
290202503311522000134501345013450134500
291202503311521000134501345013450134500
292202503311520000134501345013450134500
293202503311519000134501345013450134500
294202503311518000134501345013450134500
295202503311517000134501345013450134500
296202503311516000134501345013450134500
297202503311515000134501345013450134500
298202503311514000134501345013450134500
299202503311513000134501345013450134500
300202503311512000134501345013450134500
301202503311511000134501345013450134500
302202503311510000134501345013450134500
303202503311509000134501345013450134500
304202503311508000134501345013450134500
305202503311507000134501345013450134500
306202503311506000134501345013450134500
307202503311505000134501345013450134500
308202503311504000134501345013450134500
309202503311503000134501345013450134500
310202503311502000134501345013450134500
311202503311501000134501345013450134500
312202503311500000134501345013450134500
313202503311459000134501345013450134500
314202503311458000134501345013450134500
315202503311457000134501345013450134500
316202503311456000134501345013450134500
317202503311455000134501345013450134500
318202503311454000134501345013450134500
319202503311453000134501345013450134500
320202503311452000134501345013450134500
321202503311451000134501345013450134500
322202503311450000134501345013450134500
323202503311449000134501345013450134500
324202503311448000134501345013450134500
325202503311447000134501345013450134500
326202503311446000134501345013450134500
327202503311445000134501345013450134500
328202503311444000134501345013450134500
329202503311443000134501345013450134500
330202503311442000134501345013450134500
331202503311441000134501345013450134500
332202503311440000134501345013450134500
333202503311439000134501345013450134500
334202503311438000134501345013450134500
335202503311437000134501345013450134500
336202503311436000134501345013450134500
337202503311435000134501345013450134500
338202503311434000134501345013450134500
339202503311433000134501345013450134500
340202503311432000134501345013450134500
341202503311431000134501345013450134500
342202503311430000134501345013450134500
343202503311429000134501345013450134500
344202503311428000134501345013450134500
345202503311427000134501345013450134500
346202503311426000134501345013450134500
347202503311425000134501345013450134500
348202503311424000134501345013450134500
349202503311423000134501345013450134500
350202503311422000134501345013450134500
351202503311421000134501345013450134500
352202503311420000134501345013450134500
353202503311419000134501345013450134500
354202503311418000134501345013450134500
355202503311417000134501345013450134500
356202503311416000134501345013450134500
357202503311415000134501345013450134500
358202503311414000134501345013450134500
359202503311413000134501345013450134500
360202503311412000134501345013450134500
361202503311411000134501345013450134500
362202503311410000134501345013450134500
363202503311409000134501345013450134500
364202503311408000134501345013450134500
365202503311407000134501345013450134500
366202503311406000134501345013450134500
367202503311405000134501345013450134500
368202503311404000134501345013450134500
369202503311403000134501345013450134500
370202503311402000134501345013450134500
371202503311401000134501345013450134500
372202503311400000134501345013450134500
373202503311359000134501345013450134500
374202503311358000134501345013450134500
375202503311357000134501345013450134500
376202503311356000134501345013450134500
377202503311355000134501345013450134500
378202503311354000134501345013450134500
379202503311353000134501345013450134500
380202503311352000134501345013450134500
381202503311351000134501345013450134500
382202503311350000134501345013450134500
383202503311349000134501345013450134500
384202503311348000134501345013450134500
385202503311347000134501345013450134500
386202503311346000134501345013450134500
387202503311345000134501345013450134500
388202503311344000134501345013450134500
389202503311343000134501345013450134500
390202503311342000134501345013450134500
391202503311341000134501345013450134500
392202503311340000134501345013450134500
393202503311339000134501345013450134500
394202503311338000134501345013450134500
395202503311337000134501345013450134500
396202503311336000134501345013450134500
397202503311335000134501345013450134500
398202503311334000134501345013450134500
399202503311333000134501345013450134500
400202503311332000134501345013450134500
401202503311331000134501345013450134500
402202503311330000134501345013450134500
403202503311329000134501345013450134500
404202503311328000134501345013450134500
405202503311327000134501345013450134500
406202503311326000134501345013450134500
407202503311325000134501345013450134500
408202503311324000134501345013450134500
409202503311323000134501345013450134500
410202503311322000134501345013450134500
411202503311321000134501345013450134500
412202503311320000134501345013450134500
413202503311319000134501345013450134500
414202503311318000134501345013450134500
415202503311317000134501345013450134500
416202503311316000134501345013450134500
417202503311315000134501345013450134500
418202503311314000134501345013450134500
419202503311313000134501345013450134500
420202503311312000134501345013450134500
421202503311311000134501345013450134500
422202503311310000134501345013450134500
423202503311309000134501345013450134500
424202503311308000134501345013450134500
425202503311307000134501345013450134500
426202503311306000134501345013450134500
427202503311305000134501345013450134500
428202503311304000134501345013450134500
429202503311303000134501345013450134500
430202503311302000134501345013450134500
431202503311301000134501345013450134500
432202503311300000134501345013450134500
433202503311259000134501345013450134500
434202503311258000134501345013450134500
435202503311257000134501345013450134500
436202503311256000134501345013450134500
437202503311255000134501345013450134500
438202503311254000134501345013450134500
439202503311253000134501345013450134500
440202503311252000134501345013450134500
441202503311251000134501345013450134500
442202503311250000134501345013450134500
443202503311249000134501345013450134500
444202503311248000134501345013450134500
445202503311247000134501345013450134500
446202503311246000134501345013450134500
447202503311245000134501345013450134500
448202503311244000134501345013450134500
449202503311243000134501345013450134500
450202503311242000134501345013450134500
451202503311241000134501345013450134500
452202503311240000134501345013450134500
453202503311239000134501345013450134500
454202503311238000134501345013450134500
455202503311237000134501345013450134500
456202503311236000134501345013450134500
457202503311235000134501345013450134500
458202503311234000134501345013450134500
459202503311233000134501345013450134500
460202503311232000134501345013450134500
461202503311231000134501345013450134500
462202503311230000134501345013450134500
463202503311229000134501345013450134500
464202503311228000134501345013450134500
465202503311227000134501345013450134500
466202503311226000134501345013450134500
467202503311225000134501345013450134500
468202503311224000134501345013450134500
469202503311223000134501345013450134500
470202503311222000134501345013450134500
471202503311221000134501345013450134500
472202503311220000134501345013450134500
473202503311219000134501345013450134500
474202503311218000134501345013450134500
475202503311217000134501345013450134500
476202503311216000134501345013450134500
477202503311215000134501345013450134500
478202503311214000134501345013450134500
479202503311213000134501345013450134500
480202503311212000134501345013450134500
481202503311211000134501345013450134500
482202503311210000134501345013450134500
483202503311209000134501345013450134500
484202503311208000134501345013450134500
485202503311207000134501345013450134500
486202503311206000134501345013450134500
487202503311205000134501345013450134500
488202503311204000134501345013450134500
489202503311203000134501345013450134500
490202503311202000134501345013450134500
491202503311201000134501345013450134500
492202503311200000134501345013450134500
493202503311159000134501345013450134500
494202503311158000134501345013450134500
495202503311157000134501345013450134500
496202503311156000134501345013450134500
497202503311155000134501345013450134500
498202503311154000134501345013450134500
499202503311153000134501345013450134500
500202503311152000134501345013450134500
501202503311151000134501345013450134500
502202503311150000134501345013450134500
503202503311149000134501345013450134500
504202503311148000134501345013450134500
505202503311147000134501345013450134500
506202503311146000134501345013450134500
507202503311145000134501345013450134500
508202503311144000134501345013450134500
509202503311143000134501345013450134500
510202503311142000134501345013450134500
511202503311141000134501345013450134500
512202503311140000134501345013450134500
513202503311139000134501345013450134500
514202503311138000134501345013450134500
515202503311137000134501345013450134500
516202503311136000134501345013450134500
517202503311135000134501345013450134500
518202503311134000134501345013450134500
519202503311133000134501345013450134500
520202503311132000134501345013450134500
521202503311131000134501345013450134500
522202503311130000134501345013450134500
523202503311129000134501345013450134500
524202503311128000134501345013450134500
525202503311127000134501345013450134500
526202503311126000134501345013450134500
527202503311125000134501345013450134500
528202503311124000134501345013450134500
529202503311123000134501345013450134500
530202503311122000134501345013450134500
531202503311121000134501345013450134500
532202503311120000134501345013450134500
533202503311119000134501345013450134500
534202503311118000134501345013450134500
535202503311117000134501345013450134500
536202503311116000134501345013450134500
537202503311115000134501345013450134500
538202503311114000134501345013450134500
539202503311113000134501345013450134500
540202503311112000134501345013450134500
541202503311111000134501345013450134500
542202503311110000134501345013450134500
543202503311109000134501345013450134500
544202503311108000134501345013450134500
545202503311107000134501345013450134500
546202503311106000134501345013450134500
547202503311105000134501345013450134500
548202503311104000134501345013450134500
549202503311103000134501345013450134500
550202503311102000134501345013450134500
551202503311101000134501345013450134500
552202503311100000134501345013450134500
553202503311059000134501345013450134500
554202503311058000134501345013450134500
555202503311057000134501345013450134500
556202503311056000134501345013450134500
557202503311055000134501345013450134500
558202503311054000134501345013450134500
559202503311053000134501345013450134500
560202503311052000134501345013450134500
561202503311051000134501345013450134500
562202503311050000134501345013450134500
563202503311049000134501345013450134500
564202503311048000134501345013450134500
565202503311047000134501345013450134500
566202503311046000134501345013450134500
567202503311045000134501345013450134500
568202503311044000134501345013450134500
569202503311043000134501345013450134500
570202503311042000134501345013450134500
571202503311041000134501345013450134500
572202503311040000134501345013450134500
573202503311039000134501345013450134500
574202503311038000134501345013450134500
575202503311037000134501345013450134500
576202503311036000134501345013450134500
577202503311035000134501345013450134500
578202503311034000134501345013450134500
579202503311033000134501345013450134500
580202503311032000134501345013450134500
581202503311031000134501345013450134500
582202503311030000134501345013450134500
583202503311029000134501345013450134500
584202503311028000134501345013450134500
585202503311027000134501345013450134500
586202503311026000134501345013450134500
587202503311025000134501345013450134500
588202503311024000134501345013450134500
589202503311023000134501345013450134500
590202503311022000134501345013450134500
591202503311021000134501345013450134500
592202503311020000134501345013450134500
593202503311019000134501345013450134500
594202503311018000134501345013450134500
595202503311017000134501345013450134500
596202503311016000134501345013450134500
597202503311015000134501345013450134500
598202503311014000134501345013450134500
599202503311013000134501345013450134500
600202503311012000134501345013450134500
601202503311011000134501345013450134500
602202503311010000134501345013450134500
603202503311009000134501345013450134500
604202503311008000134501345013450134500
605202503311007000134501345013450134500
606202503311006000134501345013450134500
607202503311005000134501345013450134500
608202503311004000134501345013450134500
609202503311003000134501345013450134500
610202503311002000134501345013450134500
611202503311001000134501345013450134500
612202503311000000134501345013450134500
613202503310959000134501345013450134500
614202503310958000134501345013450134500
615202503310957000134501345013450134500
616202503310956000134501345013450134500
617202503310955000134501345013450134500
618202503310954000134501345013450134500
619202503310953000134501345013450134500
620202503310952000134501345013450134500
621202503310951000134501345013450134500
622202503310950000134501345013450134500
623202503310949000134501345013450134500
624202503310948000134501345013450134500
625202503310947000134501345013450134500
626202503310946000134501345013450134500
627202503310945000134501345013450134500
628202503310944000134501345013450134500
629202503310943000134501345013450134500
630202503310942000134501345013450134500
631202503310941000134501345013450134500
632202503310940000134501345013450134500
633202503310939000134501345013450134500
634202503310938000134501345013450134500
635202503310937000134501345013450134500
636202503310936000134501345013450134500
637202503310935000134501345013450134500
638202503310934000134501345013450134500
639202503310933000134501345013450134500
640202503310932000134501345013450134500
641202503310931000134501345013450134500
642202503310930000134501345013450134500
643202503310929000134501345013450134500
644202503310928000134501345013450134500
645202503310927000134501345013450134500
646202503310926000134501345013450134500
647202503310925000134501345013450134500
648202503310924000134501345013450134500
649202503310923000134501345013450134500
650202503310922000134501345013450134500
651202503310921000134501345013450134500
652202503310920000134501345013450134500
653202503310919000134501345013450134500
654202503310918000134501345013450134500
655202503310917000134501345013450134500
656202503310916000134501345013450134500
657202503310915000134501345013450134500
658202503310914000134501345013450134500
659202503310913000134501345013450134500
660202503310912000134501345013450134500
661202503310911000134501345013450134500
662202503310910000134501345013450134500
663202503310909000134501345013450134500
664202503310908000134501345013450134500
665202503310907000134501345013450134500
666202503310906000134501345013450134500
667202503310905000134501345013450134500
668202503310904000134501345013450134500
669202503310903000134501345013450134500
670202503310902000134501345013450134500
671202503310901000134501345013450134500
672202503310900000134501345013450134500