Files
KissMeData/217620/min/candle-20250409.csv

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250409202400038103810381038100
320250409202300038103810381038100
420250409202200038103810381038100
520250409202100038103810381038100
620250409202000038103810381038100
720250409201900038103810381038100
820250409201800038103810381038100
920250409201700038103810381038100
1020250409201600038103810381038100
1120250409201500038103810381038100
1220250409201400038103810381038100
1320250409201300038103810381038100
1420250409201200038103810381038100
1520250409201100038103810381038100
1620250409201000038103810381038100
1720250409200900038103810381038100
1820250409200800038103810381038100
1920250409200700038103810381038100
2020250409200600038103810381038100
2120250409200500038103810381038100
2220250409200400038103810381038100
2320250409200300038103810381038100
2420250409200200038103810381038100
2520250409200100038103810381038100
2620250409200000038103810381038100
2720250409195900038103810381038100
2820250409195800038103810381038100
2920250409195700038103810381038100
3020250409195600038103810381038100
3120250409195500038103810381038100
3220250409195400038103810381038100
3320250409195300038103810381038100
3420250409195200038103810381038100
3520250409195100038103810381038100
3620250409195000038103810381038100
3720250409194900038103810381038100
3820250409194800038103810381038100
3920250409194700038103810381038100
4020250409194600038103810381038100
4120250409194500038103810381038100
4220250409194400038103810381038100
4320250409194300038103810381038100
4420250409194200038103810381038100
4520250409194100038103810381038100
4620250409194000038103810381038100
4720250409193900038103810381038100
4820250409193800038103810381038100
4920250409193700038103810381038100
5020250409193600038103810381038100
5120250409193500038103810381038100
5220250409193400038103810381038100
5320250409193300038103810381038100
5420250409193200038103810381038100
5520250409193100038103810381038100
5620250409193000038103810381038100
5720250409192900038103810381038100
5820250409192800038103810381038100
5920250409192700038103810381038100
6020250409192600038103810381038100
6120250409192500038103810381038100
6220250409192400038103810381038100
6320250409192300038103810381038100
6420250409192200038103810381038100
6520250409192100038103810381038100
6620250409192000038103810381038100
6720250409191900038103810381038100
6820250409191800038103810381038100
6920250409191700038103810381038100
7020250409191600038103810381038100
7120250409191500038103810381038100
7220250409191400038103810381038100
7320250409191300038103810381038100
7420250409191200038103810381038100
7520250409191100038103810381038100
7620250409191000038103810381038100
7720250409190900038103810381038100
7820250409190800038103810381038100
7920250409190700038103810381038100
8020250409190600038103810381038100
8120250409190500038103810381038100
8220250409190400038103810381038100
8320250409190300038103810381038100
8420250409190200038103810381038100
8520250409190100038103810381038100
8620250409190000038103810381038100
8720250409185900038103810381038100
8820250409185800038103810381038100
8920250409185700038103810381038100
9020250409185600038103810381038100
9120250409185500038103810381038100
9220250409185400038103810381038100
9320250409185300038103810381038100
9420250409185200038103810381038100
9520250409185100038103810381038100
9620250409185000038103810381038100
9720250409184900038103810381038100
9820250409184800038103810381038100
9920250409184700038103810381038100
10020250409184600038103810381038100
10120250409184500038103810381038100
10220250409184400038103810381038100
10320250409184300038103810381038100
10420250409184200038103810381038100
10520250409184100038103810381038100
10620250409184000038103810381038100
10720250409183900038103810381038100
10820250409183800038103810381038100
10920250409183700038103810381038100
11020250409183600038103810381038100
11120250409183500038103810381038100
11220250409183400038103810381038100
11320250409183300038103810381038100
11420250409183200038103810381038100
11520250409183100038103810381038100
11620250409183000038103810381038100
11720250409182900038103810381038100
11820250409182800038103810381038100
11920250409182700038103810381038100
12020250409182600038103810381038100
12120250409182500038103810381038100
12220250409182400038103810381038100
12320250409182300038103810381038100
12420250409182200038103810381038100
12520250409182100038103810381038100
12620250409182000038103810381038100
12720250409181900038103810381038100
12820250409181800038103810381038100
12920250409181700038103810381038100
13020250409181600038103810381038100
13120250409181500038103810381038100
13220250409181400038103810381038100
13320250409181300038103810381038100
13420250409181200038103810381038100
13520250409181100038103810381038100
13620250409181000038103810381038100
13720250409180900038103810381038100
13820250409180800038103810381038100
13920250409180700038103810381038100
14020250409180600038103810381038100
14120250409180500038103810381038100
14220250409180400038103810381038100
14320250409180300038103810381038100
14420250409180200038103810381038100
14520250409180100038103810381038100
14620250409180000038103810381038100
14720250409175900038103810381038100
14820250409175800038103810381038100
14920250409175700038103810381038100
15020250409175600038103810381038100
15120250409175500038103810381038100
15220250409175400038103810381038100
15320250409175300038103810381038100
15420250409175200038103810381038100
15520250409175100038103810381038100
15620250409175000038103810381038100
15720250409174900038103810381038100
15820250409174800038103810381038100
15920250409174700038103810381038100
16020250409174600038103810381038100
16120250409174500038103810381038100
16220250409174400038103810381038100
16320250409174300038103810381038100
16420250409174200038103810381038100
16520250409174100038103810381038100
16620250409174000038103810381038100
16720250409173900038103810381038100
16820250409173800038103810381038100
16920250409173700038103810381038100
17020250409173600038103810381038100
17120250409173500038103810381038100
17220250409173400038103810381038100
17320250409173300038103810381038100
17420250409173200038103810381038100
17520250409173100038103810381038100
17620250409173000038103810381038100
17720250409172900038103810381038100
17820250409172800038103810381038100
17920250409172700038103810381038100
18020250409172600038103810381038100
18120250409172500038103810381038100
18220250409172400038103810381038100
18320250409172300038103810381038100
18420250409172200038103810381038100
18520250409172100038103810381038100
18620250409172000038103810381038100
18720250409171900038103810381038100
18820250409171800038103810381038100
18920250409171700038103810381038100
19020250409171600038103810381038100
19120250409171500038103810381038100
19220250409171400038103810381038100
19320250409171300038103810381038100
19420250409171200038103810381038100
19520250409171100038103810381038100
19620250409171000038103810381038100
19720250409170900038103810381038100
19820250409170800038103810381038100
19920250409170700038103810381038100
20020250409170600038103810381038100
20120250409170500038103810381038100
20220250409170400038103810381038100
20320250409170300038103810381038100
20420250409170200038103810381038100
20520250409170100038103810381038100
20620250409170000038103810381038100
20720250409165900038103810381038100
20820250409165800038103810381038100
20920250409165700038103810381038100
21020250409165600038103810381038100
21120250409165500038103810381038100
21220250409165400038103810381038100
21320250409165300038103810381038100
21420250409165200038103810381038100
21520250409165100038103810381038100
21620250409165000038103810381038100
21720250409164900038103810381038100
21820250409164800038103810381038100
21920250409164700038103810381038100
22020250409164600038103810381038100
22120250409164500038103810381038100
22220250409164400038103810381038100
22320250409164300038103810381038100
22420250409164200038103810381038100
22520250409164100038103810381038100
22620250409164000038103810381038100
22720250409163900038103810381038100
22820250409163800038103810381038100
22920250409163700038103810381038100
23020250409163600038103810381038100
23120250409163500038103810381038100
23220250409163400038103810381038100
23320250409163300038103810381038100
23420250409163200038103810381038100
23520250409163100038103810381038100
23620250409163000038103810381038100
23720250409162900038103810381038100
23820250409162800038103810381038100
23920250409162700038103810381038100
24020250409162600038103810381038100
24120250409162500038103810381038100
24220250409162400038103810381038100
24320250409162300038103810381038100
24420250409162200038103810381038100
24520250409162100038103810381038100
24620250409162000038103810381038100
24720250409161900038103810381038100
24820250409161800038103810381038100
24920250409161700038103810381038100
25020250409161600038103810381038100
25120250409161500038103810381038100
25220250409161400038103810381038100
25320250409161300038103810381038100
25420250409161200038103810381038100
25520250409161100038103810381038100
25620250409161000038103810381038100
25720250409160900038103810381038100
25820250409160800038103810381038100
25920250409160700038103810381038100
26020250409160600038103810381038100
26120250409160500038103810381038100
26220250409160400038103810381038100
26320250409160300038103810381038100
26420250409160200038103810381038100
26520250409160100038103810381038100
26620250409160000038103810381038100
26720250409155900038103810381038100
26820250409155800038103810381038100
26920250409155700038103810381038100
27020250409155600038103810381038100
27120250409155500038103810381038100
27220250409155400038103810381038100
27320250409155300038103810381038100
27420250409155200038103810381038100
27520250409155100038103810381038100
27620250409155000038103810381038100
27720250409154900038103810381038100
27820250409154800038103810381038100
27920250409154700038103810381038100
28020250409154600038103810381038100
28120250409154500038103810381038100
28220250409154400038103810381038100
28320250409154300038103810381038100
28420250409154200038103810381038100
28520250409154100038103810381038100
28620250409154000038103810381038100
28720250409153900038103810381038100
28820250409153800038103810381038100
28920250409153700038103810381038100
29020250409153600038103810381038100
29120250409153500038103810381038100
29220250409153400038103810381038100
29320250409153300038103810381038100
29420250409153200038103810381038100
29520250409153100038103810381038100
29620250409153000038103810381038100
29720250409152900038103810381038100
29820250409152800038103810381038100
29920250409152700038103810381038100
30020250409152600038103810381038100
30120250409152500038103810381038100
30220250409152400038103810381038100
30320250409152300038103810381038100
30420250409152200038103810381038100
30520250409152100038103810381038100
30620250409152000038103810381038100
30720250409151900038103810381038100
30820250409151800038103810381038100
30920250409151700038103810381038100
31020250409151600038103810381038100
31120250409151500038103810381038100
31220250409151400038103810381038100
31320250409151300038103810381038100
31420250409151200038103810381038100
31520250409151100038103810381038100
31620250409151000038103810381038100
31720250409150900038103810381038100
31820250409150800038103810381038100
31920250409150700038103810381038100
32020250409150600038103810381038100
32120250409150500038103810381038100
32220250409150400038103810381038100
32320250409150300038103810381038100
32420250409150200038103810381038100
32520250409150100038103810381038100
32620250409150000038103810381038100
32720250409145900038103810381038100
32820250409145800038103810381038100
32920250409145700038103810381038100
33020250409145600038103810381038100
33120250409145500038103810381038100
33220250409145400038103810381038100
33320250409145300038103810381038100
33420250409145200038103810381038100
33520250409145100038103810381038100
33620250409145000038103810381038100
33720250409144900038103810381038100
33820250409144800038103810381038100
33920250409144700038103810381038100
34020250409144600038103810381038100
34120250409144500038103810381038100
34220250409144400038103810381038100
34320250409144300038103810381038100
34420250409144200038103810381038100
34520250409144100038103810381038100
34620250409144000038103810381038100
34720250409143900038103810381038100
34820250409143800038103810381038100
34920250409143700038103810381038100
35020250409143600038103810381038100
35120250409143500038103810381038100
35220250409143400038103810381038100
35320250409143300038103810381038100
35420250409143200038103810381038100
35520250409143100038103810381038100
35620250409143000038103810381038100
35720250409142900038103810381038100
35820250409142800038103810381038100
35920250409142700038103810381038100
36020250409142600038103810381038100
36120250409142500038103810381038100
36220250409142400038103810381038100
36320250409142300038103810381038100
36420250409142200038103810381038100
36520250409142100038103810381038100
36620250409142000038103810381038100
36720250409141900038103810381038100
36820250409141800038103810381038100
36920250409141700038103810381038100
37020250409141600038103810381038100
37120250409141500038103810381038100
37220250409141400038103810381038100
37320250409141300038103810381038100
37420250409141200038103810381038100
37520250409141100038103810381038100
37620250409141000038103810381038100
37720250409140900038103810381038100
37820250409140800038103810381038100
37920250409140700038103810381038100
38020250409140600038103810381038100
38120250409140500038103810381038100
38220250409140400038103810381038100
38320250409140300038103810381038100
38420250409140200038103810381038100
38520250409140100038103810381038100
38620250409140000038103810381038100
38720250409135900038103810381038100
38820250409135800038103810381038100
38920250409135700038103810381038100
39020250409135600038103810381038100
39120250409135500038103810381038100
39220250409135400038103810381038100
39320250409135300038103810381038100
39420250409135200038103810381038100
39520250409135100038103810381038100
39620250409135000038103810381038100
39720250409134900038103810381038100
39820250409134800038103810381038100
39920250409134700038103810381038100
40020250409134600038103810381038100
40120250409134500038103810381038100
40220250409134400038103810381038100
40320250409134300038103810381038100
40420250409134200038103810381038100
40520250409134100038103810381038100
40620250409134000038103810381038100
40720250409133900038103810381038100
40820250409133800038103810381038100
40920250409133700038103810381038100
41020250409133600038103810381038100
41120250409133500038103810381038100
41220250409133400038103810381038100
41320250409133300038103810381038100
41420250409133200038103810381038100
41520250409133100038103810381038100
41620250409133000038103810381038100
41720250409132900038103810381038100
41820250409132800038103810381038100
41920250409132700038103810381038100
42020250409132600038103810381038100
42120250409132500038103810381038100
42220250409132400038103810381038100
42320250409132300038103810381038100
42420250409132200038103810381038100
42520250409132100038103810381038100
42620250409132000038103810381038100
42720250409131900038103810381038100
42820250409131800038103810381038100
42920250409131700038103810381038100
43020250409131600038103810381038100
43120250409131500038103810381038100
43220250409131400038103810381038100
43320250409131300038103810381038100
43420250409131200038103810381038100
43520250409131100038103810381038100
43620250409131000038103810381038100
43720250409130900038103810381038100
43820250409130800038103810381038100
43920250409130700038103810381038100
44020250409130600038103810381038100
44120250409130500038103810381038100
44220250409130400038103810381038100
44320250409130300038103810381038100
44420250409130200038103810381038100
44520250409130100038103810381038100
44620250409130000038103810381038100
44720250409125900038103810381038100
44820250409125800038103810381038100
44920250409125700038103810381038100
45020250409125600038103810381038100
45120250409125500038103810381038100
45220250409125400038103810381038100
45320250409125300038103810381038100
45420250409125200038103810381038100
45520250409125100038103810381038100
45620250409125000038103810381038100
45720250409124900038103810381038100
45820250409124800038103810381038100
45920250409124700038103810381038100
46020250409124600038103810381038100
46120250409124500038103810381038100
46220250409124400038103810381038100
46320250409124300038103810381038100
46420250409124200038103810381038100
46520250409124100038103810381038100
46620250409124000038103810381038100
46720250409123900038103810381038100
46820250409123800038103810381038100
46920250409123700038103810381038100
47020250409123600038103810381038100
47120250409123500038103810381038100
47220250409123400038103810381038100
47320250409123300038103810381038100
47420250409123200038103810381038100
47520250409123100038103810381038100
47620250409123000038103810381038100
47720250409122900038103810381038100
47820250409122800038103810381038100
47920250409122700038103810381038100
48020250409122600038103810381038100
48120250409122500038103810381038100
48220250409122400038103810381038100
48320250409122300038103810381038100
48420250409122200038103810381038100
48520250409122100038103810381038100
48620250409122000038103810381038100
48720250409121900038103810381038100
48820250409121800038103810381038100
48920250409121700038103810381038100
49020250409121600038103810381038100
49120250409121500038103810381038100
49220250409121400038103810381038100
49320250409121300038103810381038100
49420250409121200038103810381038100
49520250409121100038103810381038100
49620250409121000038103810381038100
49720250409120900038103810381038100
49820250409120800038103810381038100
49920250409120700038103810381038100
50020250409120600038103810381038100
50120250409120500038103810381038100
50220250409120400038103810381038100
50320250409120300038103810381038100
50420250409120200038103810381038100
50520250409120100038103810381038100
50620250409120000038103810381038100
50720250409115900038103810381038100
50820250409115800038103810381038100
50920250409115700038103810381038100
51020250409115600038103810381038100
51120250409115500038103810381038100
51220250409115400038103810381038100
51320250409115300038103810381038100
51420250409115200038103810381038100
51520250409115100038103810381038100
51620250409115000038103810381038100
51720250409114900038103810381038100
51820250409114800038103810381038100
51920250409114700038103810381038100
52020250409114600038103810381038100
52120250409114500038103810381038100
52220250409114400038103810381038100
52320250409114300038103810381038100
52420250409114200038103810381038100
52520250409114100038103810381038100
52620250409114000038103810381038100
52720250409113900038103810381038100
52820250409113800038103810381038100
52920250409113700038103810381038100
53020250409113600038103810381038100
53120250409113500038103810381038100
53220250409113400038103810381038100
53320250409113300038103810381038100
53420250409113200038103810381038100
53520250409113100038103810381038100
53620250409113000038103810381038100
53720250409112900038103810381038100
53820250409112800038103810381038100
53920250409112700038103810381038100
54020250409112600038103810381038100
54120250409112500038103810381038100
54220250409112400038103810381038100
54320250409112300038103810381038100
54420250409112200038103810381038100
54520250409112100038103810381038100
54620250409112000038103810381038100
54720250409111900038103810381038100
54820250409111800038103810381038100
54920250409111700038103810381038100
55020250409111600038103810381038100
55120250409111500038103810381038100
55220250409111400038103810381038100
55320250409111300038103810381038100
55420250409111200038103810381038100
55520250409111100038103810381038100
55620250409111000038103810381038100
55720250409110900038103810381038100
55820250409110800038103810381038100
55920250409110700038103810381038100
56020250409110600038103810381038100
56120250409110500038103810381038100
56220250409110400038103810381038100
56320250409110300038103810381038100
56420250409110200038103810381038100
56520250409110100038103810381038100
56620250409110000038103810381038100
56720250409105900038103810381038100
56820250409105800038103810381038100
56920250409105700038103810381038100
57020250409105600038103810381038100
57120250409105500038103810381038100
57220250409105400038103810381038100
57320250409105300038103810381038100
57420250409105200038103810381038100
57520250409105100038103810381038100
57620250409105000038103810381038100
57720250409104900038103810381038100
57820250409104800038103810381038100
57920250409104700038103810381038100
58020250409104600038103810381038100
58120250409104500038103810381038100
58220250409104400038103810381038100
58320250409104300038103810381038100
58420250409104200038103810381038100
58520250409104100038103810381038100
58620250409104000038103810381038100
58720250409103900038103810381038100
58820250409103800038103810381038100
58920250409103700038103810381038100
59020250409103600038103810381038100
59120250409103500038103810381038100
59220250409103400038103810381038100
59320250409103300038103810381038100
59420250409103200038103810381038100
59520250409103100038103810381038100
59620250409103000038103810381038100
59720250409102900038103810381038100
59820250409102800038103810381038100
59920250409102700038103810381038100
60020250409102600038103810381038100
60120250409102500038103810381038100
60220250409102400038103810381038100
60320250409102300038103810381038100
60420250409102200038103810381038100
60520250409102100038103810381038100
60620250409102000038103810381038100
60720250409101900038103810381038100
60820250409101800038103810381038100
60920250409101700038103810381038100
61020250409101600038103810381038100
61120250409101500038103810381038100
61220250409101400038103810381038100
61320250409101300038103810381038100
61420250409101200038103810381038100
61520250409101100038103810381038100
61620250409101000038103810381038100
61720250409100900038103810381038100
61820250409100800038103810381038100
61920250409100700038103810381038100
62020250409100600038103810381038100
62120250409100500038103810381038100
62220250409100400038103810381038100
62320250409100300038103810381038100
62420250409100200038103810381038100
62520250409100100038103810381038100
62620250409100000038103810381038100
62720250409095900038103810381038100
62820250409095800038103810381038100
62920250409095700038103810381038100
63020250409095600038103810381038100
63120250409095500038103810381038100
63220250409095400038103810381038100
63320250409095300038103810381038100
63420250409095200038103810381038100
63520250409095100038103810381038100
63620250409095000038103810381038100
63720250409094900038103810381038100
63820250409094800038103810381038100
63920250409094700038103810381038100
64020250409094600038103810381038100
64120250409094500038103810381038100
64220250409094400038103810381038100
64320250409094300038103810381038100
64420250409094200038103810381038100
64520250409094100038103810381038100
64620250409094000038103810381038100
64720250409093900038103810381038100
64820250409093800038103810381038100
64920250409093700038103810381038100
65020250409093600038103810381038100
65120250409093500038103810381038100
65220250409093400038103810381038100
65320250409093300038103810381038100
65420250409093200038103810381038100
65520250409093100038103810381038100
65620250409093000038103810381038100
65720250409092900038103810381038100
65820250409092800038103810381038100
65920250409092700038103810381038100
66020250409092600038103810381038100
66120250409092500038103810381038100
66220250409092400038103810381038100
66320250409092300038103810381038100
66420250409092200038103810381038100
66520250409092100038103810381038100
66620250409092000038103810381038100
66720250409091900038103810381038100
66820250409091800038103810381038100
66920250409091700038103810381038100
67020250409091600038103810381038100
67120250409091500038103810381038100
67220250409091400038103810381038100
67320250409091300038103810381038100
67420250409091200038103810381038100
67520250409091100038103810381038100
67620250409091000038103810381038100
67720250409090900038103810381038100
67820250409090800038103810381038100
67920250409090700038103810381038100
68020250409090600038103810381038100
68120250409090500038103810381038100
68220250409090400038103810381038100
68320250409090300038103810381038100
68420250409090200038103810381038100
68520250409090100038103810381038100
68620250409090000038103810381038100