Files
KissMeData/217620/min/candle-20250403.csv

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250403202300038103810381038100
320250403202200038103810381038100
420250403202100038103810381038100
520250403202000038103810381038100
620250403201900038103810381038100
720250403201800038103810381038100
820250403201700038103810381038100
920250403201600038103810381038100
1020250403201500038103810381038100
1120250403201400038103810381038100
1220250403201300038103810381038100
1320250403201200038103810381038100
1420250403201100038103810381038100
1520250403201000038103810381038100
1620250403200900038103810381038100
1720250403200800038103810381038100
1820250403200700038103810381038100
1920250403200600038103810381038100
2020250403200500038103810381038100
2120250403200400038103810381038100
2220250403200300038103810381038100
2320250403200200038103810381038100
2420250403200100038103810381038100
2520250403200000038103810381038100
2620250403195900038103810381038100
2720250403195800038103810381038100
2820250403195700038103810381038100
2920250403195600038103810381038100
3020250403195500038103810381038100
3120250403195400038103810381038100
3220250403195300038103810381038100
3320250403195200038103810381038100
3420250403195100038103810381038100
3520250403195000038103810381038100
3620250403194900038103810381038100
3720250403194800038103810381038100
3820250403194700038103810381038100
3920250403194600038103810381038100
4020250403194500038103810381038100
4120250403194400038103810381038100
4220250403194300038103810381038100
4320250403194200038103810381038100
4420250403194100038103810381038100
4520250403194000038103810381038100
4620250403193900038103810381038100
4720250403193800038103810381038100
4820250403193700038103810381038100
4920250403193600038103810381038100
5020250403193500038103810381038100
5120250403193400038103810381038100
5220250403193300038103810381038100
5320250403193200038103810381038100
5420250403193100038103810381038100
5520250403193000038103810381038100
5620250403192900038103810381038100
5720250403192800038103810381038100
5820250403192700038103810381038100
5920250403192600038103810381038100
6020250403192500038103810381038100
6120250403192400038103810381038100
6220250403192300038103810381038100
6320250403192200038103810381038100
6420250403192100038103810381038100
6520250403192000038103810381038100
6620250403191900038103810381038100
6720250403191800038103810381038100
6820250403191700038103810381038100
6920250403191600038103810381038100
7020250403191500038103810381038100
7120250403191400038103810381038100
7220250403191300038103810381038100
7320250403191200038103810381038100
7420250403191100038103810381038100
7520250403191000038103810381038100
7620250403190900038103810381038100
7720250403190800038103810381038100
7820250403190700038103810381038100
7920250403190600038103810381038100
8020250403190500038103810381038100
8120250403190400038103810381038100
8220250403190300038103810381038100
8320250403190200038103810381038100
8420250403190100038103810381038100
8520250403190000038103810381038100
8620250403185900038103810381038100
8720250403185800038103810381038100
8820250403185700038103810381038100
8920250403185600038103810381038100
9020250403185500038103810381038100
9120250403185400038103810381038100
9220250403185300038103810381038100
9320250403185200038103810381038100
9420250403185100038103810381038100
9520250403185000038103810381038100
9620250403184900038103810381038100
9720250403184800038103810381038100
9820250403184700038103810381038100
9920250403184600038103810381038100
10020250403184500038103810381038100
10120250403184400038103810381038100
10220250403184300038103810381038100
10320250403184200038103810381038100
10420250403184100038103810381038100
10520250403184000038103810381038100
10620250403183900038103810381038100
10720250403183800038103810381038100
10820250403183700038103810381038100
10920250403183600038103810381038100
11020250403183500038103810381038100
11120250403183400038103810381038100
11220250403183300038103810381038100
11320250403183200038103810381038100
11420250403183100038103810381038100
11520250403183000038103810381038100
11620250403182900038103810381038100
11720250403182800038103810381038100
11820250403182700038103810381038100
11920250403182600038103810381038100
12020250403182500038103810381038100
12120250403182400038103810381038100
12220250403182300038103810381038100
12320250403182200038103810381038100
12420250403182100038103810381038100
12520250403182000038103810381038100
12620250403181900038103810381038100
12720250403181800038103810381038100
12820250403181700038103810381038100
12920250403181600038103810381038100
13020250403181500038103810381038100
13120250403181400038103810381038100
13220250403181300038103810381038100
13320250403181200038103810381038100
13420250403181100038103810381038100
13520250403181000038103810381038100
13620250403180900038103810381038100
13720250403180800038103810381038100
13820250403180700038103810381038100
13920250403180600038103810381038100
14020250403180500038103810381038100
14120250403180400038103810381038100
14220250403180300038103810381038100
14320250403180200038103810381038100
14420250403180100038103810381038100
14520250403180000038103810381038100
14620250403175900038103810381038100
14720250403175800038103810381038100
14820250403175700038103810381038100
14920250403175600038103810381038100
15020250403175500038103810381038100
15120250403175400038103810381038100
15220250403175300038103810381038100
15320250403175200038103810381038100
15420250403175100038103810381038100
15520250403175000038103810381038100
15620250403174900038103810381038100
15720250403174800038103810381038100
15820250403174700038103810381038100
15920250403174600038103810381038100
16020250403174500038103810381038100
16120250403174400038103810381038100
16220250403174300038103810381038100
16320250403174200038103810381038100
16420250403174100038103810381038100
16520250403174000038103810381038100
16620250403173900038103810381038100
16720250403173800038103810381038100
16820250403173700038103810381038100
16920250403173600038103810381038100
17020250403173500038103810381038100
17120250403173400038103810381038100
17220250403173300038103810381038100
17320250403173200038103810381038100
17420250403173100038103810381038100
17520250403173000038103810381038100
17620250403172900038103810381038100
17720250403172800038103810381038100
17820250403172700038103810381038100
17920250403172600038103810381038100
18020250403172500038103810381038100
18120250403172400038103810381038100
18220250403172300038103810381038100
18320250403172200038103810381038100
18420250403172100038103810381038100
18520250403172000038103810381038100
18620250403171900038103810381038100
18720250403171800038103810381038100
18820250403171700038103810381038100
18920250403171600038103810381038100
19020250403171500038103810381038100
19120250403171400038103810381038100
19220250403171300038103810381038100
19320250403171200038103810381038100
19420250403171100038103810381038100
19520250403171000038103810381038100
19620250403170900038103810381038100
19720250403170800038103810381038100
19820250403170700038103810381038100
19920250403170600038103810381038100
20020250403170500038103810381038100
20120250403170400038103810381038100
20220250403170300038103810381038100
20320250403170200038103810381038100
20420250403170100038103810381038100
20520250403170000038103810381038100
20620250403165900038103810381038100
20720250403165800038103810381038100
20820250403165700038103810381038100
20920250403165600038103810381038100
21020250403165500038103810381038100
21120250403165400038103810381038100
21220250403165300038103810381038100
21320250403165200038103810381038100
21420250403165100038103810381038100
21520250403165000038103810381038100
21620250403164900038103810381038100
21720250403164800038103810381038100
21820250403164700038103810381038100
21920250403164600038103810381038100
22020250403164500038103810381038100
22120250403164400038103810381038100
22220250403164300038103810381038100
22320250403164200038103810381038100
22420250403164100038103810381038100
22520250403164000038103810381038100
22620250403163900038103810381038100
22720250403163800038103810381038100
22820250403163700038103810381038100
22920250403163600038103810381038100
23020250403163500038103810381038100
23120250403163400038103810381038100
23220250403163300038103810381038100
23320250403163200038103810381038100
23420250403163100038103810381038100
23520250403163000038103810381038100
23620250403162900038103810381038100
23720250403162800038103810381038100
23820250403162700038103810381038100
23920250403162600038103810381038100
24020250403162500038103810381038100
24120250403162400038103810381038100
24220250403162300038103810381038100
24320250403162200038103810381038100
24420250403162100038103810381038100
24520250403162000038103810381038100
24620250403161900038103810381038100
24720250403161800038103810381038100
24820250403161700038103810381038100
24920250403161600038103810381038100
25020250403161500038103810381038100
25120250403161400038103810381038100
25220250403161300038103810381038100
25320250403161200038103810381038100
25420250403161100038103810381038100
25520250403161000038103810381038100
25620250403160900038103810381038100
25720250403160800038103810381038100
25820250403160700038103810381038100
25920250403160600038103810381038100
26020250403160500038103810381038100
26120250403160400038103810381038100
26220250403160300038103810381038100
26320250403160200038103810381038100
26420250403160100038103810381038100
26520250403160000038103810381038100
26620250403155900038103810381038100
26720250403155800038103810381038100
26820250403155700038103810381038100
26920250403155600038103810381038100
27020250403155500038103810381038100
27120250403155400038103810381038100
27220250403155300038103810381038100
27320250403155200038103810381038100
27420250403155100038103810381038100
27520250403155000038103810381038100
27620250403154900038103810381038100
27720250403154800038103810381038100
27820250403154700038103810381038100
27920250403154600038103810381038100
28020250403154500038103810381038100
28120250403154400038103810381038100
28220250403154300038103810381038100
28320250403154200038103810381038100
28420250403154100038103810381038100
28520250403154000038103810381038100
28620250403153900038103810381038100
28720250403153800038103810381038100
28820250403153700038103810381038100
28920250403153600038103810381038100
29020250403153500038103810381038100
29120250403153400038103810381038100
29220250403153300038103810381038100
29320250403153200038103810381038100
29420250403153100038103810381038100
29520250403153000038103810381038100
29620250403152900038103810381038100
29720250403152800038103810381038100
29820250403152700038103810381038100
29920250403152600038103810381038100
30020250403152500038103810381038100
30120250403152400038103810381038100
30220250403152300038103810381038100
30320250403152200038103810381038100
30420250403152100038103810381038100
30520250403152000038103810381038100
30620250403151900038103810381038100
30720250403151800038103810381038100
30820250403151700038103810381038100
30920250403151600038103810381038100
31020250403151500038103810381038100
31120250403151400038103810381038100
31220250403151300038103810381038100
31320250403151200038103810381038100
31420250403151100038103810381038100
31520250403151000038103810381038100
31620250403150900038103810381038100
31720250403150800038103810381038100
31820250403150700038103810381038100
31920250403150600038103810381038100
32020250403150500038103810381038100
32120250403150400038103810381038100
32220250403150300038103810381038100
32320250403150200038103810381038100
32420250403150100038103810381038100
32520250403150000038103810381038100
32620250403145900038103810381038100
32720250403145800038103810381038100
32820250403145700038103810381038100
32920250403145600038103810381038100
33020250403145500038103810381038100
33120250403145400038103810381038100
33220250403145300038103810381038100
33320250403145200038103810381038100
33420250403145100038103810381038100
33520250403145000038103810381038100
33620250403144900038103810381038100
33720250403144800038103810381038100
33820250403144700038103810381038100
33920250403144600038103810381038100
34020250403144500038103810381038100
34120250403144400038103810381038100
34220250403144300038103810381038100
34320250403144200038103810381038100
34420250403144100038103810381038100
34520250403144000038103810381038100
34620250403143900038103810381038100
34720250403143800038103810381038100
34820250403143700038103810381038100
34920250403143600038103810381038100
35020250403143500038103810381038100
35120250403143400038103810381038100
35220250403143300038103810381038100
35320250403143200038103810381038100
35420250403143100038103810381038100
35520250403143000038103810381038100
35620250403142900038103810381038100
35720250403142800038103810381038100
35820250403142700038103810381038100
35920250403142600038103810381038100
36020250403142500038103810381038100
36120250403142400038103810381038100
36220250403142300038103810381038100
36320250403142200038103810381038100
36420250403142100038103810381038100
36520250403142000038103810381038100
36620250403141900038103810381038100
36720250403141800038103810381038100
36820250403141700038103810381038100
36920250403141600038103810381038100
37020250403141500038103810381038100
37120250403141400038103810381038100
37220250403141300038103810381038100
37320250403141200038103810381038100
37420250403141100038103810381038100
37520250403141000038103810381038100
37620250403140900038103810381038100
37720250403140800038103810381038100
37820250403140700038103810381038100
37920250403140600038103810381038100
38020250403140500038103810381038100
38120250403140400038103810381038100
38220250403140300038103810381038100
38320250403140200038103810381038100
38420250403140100038103810381038100
38520250403140000038103810381038100
38620250403135900038103810381038100
38720250403135800038103810381038100
38820250403135700038103810381038100
38920250403135600038103810381038100
39020250403135500038103810381038100
39120250403135400038103810381038100
39220250403135300038103810381038100
39320250403135200038103810381038100
39420250403135100038103810381038100
39520250403135000038103810381038100
39620250403134900038103810381038100
39720250403134800038103810381038100
39820250403134700038103810381038100
39920250403134600038103810381038100
40020250403134500038103810381038100
40120250403134400038103810381038100
40220250403134300038103810381038100
40320250403134200038103810381038100
40420250403134100038103810381038100
40520250403134000038103810381038100
40620250403133900038103810381038100
40720250403133800038103810381038100
40820250403133700038103810381038100
40920250403133600038103810381038100
41020250403133500038103810381038100
41120250403133400038103810381038100
41220250403133300038103810381038100
41320250403133200038103810381038100
41420250403133100038103810381038100
41520250403133000038103810381038100
41620250403132900038103810381038100
41720250403132800038103810381038100
41820250403132700038103810381038100
41920250403132600038103810381038100
42020250403132500038103810381038100
42120250403132400038103810381038100
42220250403132300038103810381038100
42320250403132200038103810381038100
42420250403132100038103810381038100
42520250403132000038103810381038100
42620250403131900038103810381038100
42720250403131800038103810381038100
42820250403131700038103810381038100
42920250403131600038103810381038100
43020250403131500038103810381038100
43120250403131400038103810381038100
43220250403131300038103810381038100
43320250403131200038103810381038100
43420250403131100038103810381038100
43520250403131000038103810381038100
43620250403130900038103810381038100
43720250403130800038103810381038100
43820250403130700038103810381038100
43920250403130600038103810381038100
44020250403130500038103810381038100
44120250403130400038103810381038100
44220250403130300038103810381038100
44320250403130200038103810381038100
44420250403130100038103810381038100
44520250403130000038103810381038100
44620250403125900038103810381038100
44720250403125800038103810381038100
44820250403125700038103810381038100
44920250403125600038103810381038100
45020250403125500038103810381038100
45120250403125400038103810381038100
45220250403125300038103810381038100
45320250403125200038103810381038100
45420250403125100038103810381038100
45520250403125000038103810381038100
45620250403124900038103810381038100
45720250403124800038103810381038100
45820250403124700038103810381038100
45920250403124600038103810381038100
46020250403124500038103810381038100
46120250403124400038103810381038100
46220250403124300038103810381038100
46320250403124200038103810381038100
46420250403124100038103810381038100
46520250403124000038103810381038100
46620250403123900038103810381038100
46720250403123800038103810381038100
46820250403123700038103810381038100
46920250403123600038103810381038100
47020250403123500038103810381038100
47120250403123400038103810381038100
47220250403123300038103810381038100
47320250403123200038103810381038100
47420250403123100038103810381038100
47520250403123000038103810381038100
47620250403122900038103810381038100
47720250403122800038103810381038100
47820250403122700038103810381038100
47920250403122600038103810381038100
48020250403122500038103810381038100
48120250403122400038103810381038100
48220250403122300038103810381038100
48320250403122200038103810381038100
48420250403122100038103810381038100
48520250403122000038103810381038100
48620250403121900038103810381038100
48720250403121800038103810381038100
48820250403121700038103810381038100
48920250403121600038103810381038100
49020250403121500038103810381038100
49120250403121400038103810381038100
49220250403121300038103810381038100
49320250403121200038103810381038100
49420250403121100038103810381038100
49520250403121000038103810381038100
49620250403120900038103810381038100
49720250403120800038103810381038100
49820250403120700038103810381038100
49920250403120600038103810381038100
50020250403120500038103810381038100
50120250403120400038103810381038100
50220250403120300038103810381038100
50320250403120200038103810381038100
50420250403120100038103810381038100
50520250403120000038103810381038100
50620250403115900038103810381038100
50720250403115800038103810381038100
50820250403115700038103810381038100
50920250403115600038103810381038100
51020250403115500038103810381038100
51120250403115400038103810381038100
51220250403115300038103810381038100
51320250403115200038103810381038100
51420250403115100038103810381038100
51520250403115000038103810381038100
51620250403114900038103810381038100
51720250403114800038103810381038100
51820250403114700038103810381038100
51920250403114600038103810381038100
52020250403114500038103810381038100
52120250403114400038103810381038100
52220250403114300038103810381038100
52320250403114200038103810381038100
52420250403114100038103810381038100
52520250403114000038103810381038100
52620250403113900038103810381038100
52720250403113800038103810381038100
52820250403113700038103810381038100
52920250403113600038103810381038100
53020250403113500038103810381038100
53120250403113400038103810381038100
53220250403113300038103810381038100
53320250403113200038103810381038100
53420250403113100038103810381038100
53520250403113000038103810381038100
53620250403112900038103810381038100
53720250403112800038103810381038100
53820250403112700038103810381038100
53920250403112600038103810381038100
54020250403112500038103810381038100
54120250403112400038103810381038100
54220250403112300038103810381038100
54320250403112200038103810381038100
54420250403112100038103810381038100
54520250403112000038103810381038100
54620250403111900038103810381038100
54720250403111800038103810381038100
54820250403111700038103810381038100
54920250403111600038103810381038100
55020250403111500038103810381038100
55120250403111400038103810381038100
55220250403111300038103810381038100
55320250403111200038103810381038100
55420250403111100038103810381038100
55520250403111000038103810381038100
55620250403110900038103810381038100
55720250403110800038103810381038100
55820250403110700038103810381038100
55920250403110600038103810381038100
56020250403110500038103810381038100
56120250403110400038103810381038100
56220250403110300038103810381038100
56320250403110200038103810381038100
56420250403110100038103810381038100
56520250403110000038103810381038100
56620250403105900038103810381038100
56720250403105800038103810381038100
56820250403105700038103810381038100
56920250403105600038103810381038100
57020250403105500038103810381038100
57120250403105400038103810381038100
57220250403105300038103810381038100
57320250403105200038103810381038100
57420250403105100038103810381038100
57520250403105000038103810381038100
57620250403104900038103810381038100
57720250403104800038103810381038100
57820250403104700038103810381038100
57920250403104600038103810381038100
58020250403104500038103810381038100
58120250403104400038103810381038100
58220250403104300038103810381038100
58320250403104200038103810381038100
58420250403104100038103810381038100
58520250403104000038103810381038100
58620250403103900038103810381038100
58720250403103800038103810381038100
58820250403103700038103810381038100
58920250403103600038103810381038100
59020250403103500038103810381038100
59120250403103400038103810381038100
59220250403103300038103810381038100
59320250403103200038103810381038100
59420250403103100038103810381038100
59520250403103000038103810381038100
59620250403102900038103810381038100
59720250403102800038103810381038100
59820250403102700038103810381038100
59920250403102600038103810381038100
60020250403102500038103810381038100
60120250403102400038103810381038100
60220250403102300038103810381038100
60320250403102200038103810381038100
60420250403102100038103810381038100
60520250403102000038103810381038100
60620250403101900038103810381038100
60720250403101800038103810381038100
60820250403101700038103810381038100
60920250403101600038103810381038100
61020250403101500038103810381038100
61120250403101400038103810381038100
61220250403101300038103810381038100
61320250403101200038103810381038100
61420250403101100038103810381038100
61520250403101000038103810381038100
61620250403100900038103810381038100
61720250403100800038103810381038100
61820250403100700038103810381038100
61920250403100600038103810381038100
62020250403100500038103810381038100
62120250403100400038103810381038100
62220250403100300038103810381038100
62320250403100200038103810381038100
62420250403100100038103810381038100
62520250403100000038103810381038100
62620250403095900038103810381038100
62720250403095800038103810381038100
62820250403095700038103810381038100
62920250403095600038103810381038100
63020250403095500038103810381038100
63120250403095400038103810381038100
63220250403095300038103810381038100
63320250403095200038103810381038100
63420250403095100038103810381038100
63520250403095000038103810381038100
63620250403094900038103810381038100
63720250403094800038103810381038100
63820250403094700038103810381038100
63920250403094600038103810381038100
64020250403094500038103810381038100
64120250403094400038103810381038100
64220250403094300038103810381038100
64320250403094200038103810381038100
64420250403094100038103810381038100
64520250403094000038103810381038100
64620250403093900038103810381038100
64720250403093800038103810381038100
64820250403093700038103810381038100
64920250403093600038103810381038100
65020250403093500038103810381038100
65120250403093400038103810381038100
65220250403093300038103810381038100
65320250403093200038103810381038100
65420250403093100038103810381038100
65520250403093000038103810381038100
65620250403092900038103810381038100
65720250403092800038103810381038100
65820250403092700038103810381038100
65920250403092600038103810381038100
66020250403092500038103810381038100
66120250403092400038103810381038100
66220250403092300038103810381038100
66320250403092200038103810381038100
66420250403092100038103810381038100
66520250403092000038103810381038100
66620250403091900038103810381038100
66720250403091800038103810381038100
66820250403091700038103810381038100
66920250403091600038103810381038100
67020250403091500038103810381038100
67120250403091400038103810381038100
67220250403091300038103810381038100
67320250403091200038103810381038100
67420250403091100038103810381038100
67520250403091000038103810381038100
67620250403090900038103810381038100
67720250403090800038103810381038100
67820250403090700038103810381038100
67920250403090600038103810381038100
68020250403090500038103810381038100
68120250403090400038103810381038100
68220250403090300038103810381038100
68320250403090200038103810381038100
68420250403090100038103810381038100
68520250403090000038103810381038100