Files
KissMeData/217620/min/candle-20250416.csv

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250416202500038103810381038100
320250416202400038103810381038100
420250416202300038103810381038100
520250416202200038103810381038100
620250416202100038103810381038100
720250416202000038103810381038100
820250416201900038103810381038100
920250416201800038103810381038100
1020250416201700038103810381038100
1120250416201600038103810381038100
1220250416201500038103810381038100
1320250416201400038103810381038100
1420250416201300038103810381038100
1520250416201200038103810381038100
1620250416201100038103810381038100
1720250416201000038103810381038100
1820250416200900038103810381038100
1920250416200800038103810381038100
2020250416200700038103810381038100
2120250416200600038103810381038100
2220250416200500038103810381038100
2320250416200400038103810381038100
2420250416200300038103810381038100
2520250416200200038103810381038100
2620250416200100038103810381038100
2720250416200000038103810381038100
2820250416195900038103810381038100
2920250416195800038103810381038100
3020250416195700038103810381038100
3120250416195600038103810381038100
3220250416195500038103810381038100
3320250416195400038103810381038100
3420250416195300038103810381038100
3520250416195200038103810381038100
3620250416195100038103810381038100
3720250416195000038103810381038100
3820250416194900038103810381038100
3920250416194800038103810381038100
4020250416194700038103810381038100
4120250416194600038103810381038100
4220250416194500038103810381038100
4320250416194400038103810381038100
4420250416194300038103810381038100
4520250416194200038103810381038100
4620250416194100038103810381038100
4720250416194000038103810381038100
4820250416193900038103810381038100
4920250416193800038103810381038100
5020250416193700038103810381038100
5120250416193600038103810381038100
5220250416193500038103810381038100
5320250416193400038103810381038100
5420250416193300038103810381038100
5520250416193200038103810381038100
5620250416193100038103810381038100
5720250416193000038103810381038100
5820250416192900038103810381038100
5920250416192800038103810381038100
6020250416192700038103810381038100
6120250416192600038103810381038100
6220250416192500038103810381038100
6320250416192400038103810381038100
6420250416192300038103810381038100
6520250416192200038103810381038100
6620250416192100038103810381038100
6720250416192000038103810381038100
6820250416191900038103810381038100
6920250416191800038103810381038100
7020250416191700038103810381038100
7120250416191600038103810381038100
7220250416191500038103810381038100
7320250416191400038103810381038100
7420250416191300038103810381038100
7520250416191200038103810381038100
7620250416191100038103810381038100
7720250416191000038103810381038100
7820250416190900038103810381038100
7920250416190800038103810381038100
8020250416190700038103810381038100
8120250416190600038103810381038100
8220250416190500038103810381038100
8320250416190400038103810381038100
8420250416190300038103810381038100
8520250416190200038103810381038100
8620250416190100038103810381038100
8720250416190000038103810381038100
8820250416185900038103810381038100
8920250416185800038103810381038100
9020250416185700038103810381038100
9120250416185600038103810381038100
9220250416185500038103810381038100
9320250416185400038103810381038100
9420250416185300038103810381038100
9520250416185200038103810381038100
9620250416185100038103810381038100
9720250416185000038103810381038100
9820250416184900038103810381038100
9920250416184800038103810381038100
10020250416184700038103810381038100
10120250416184600038103810381038100
10220250416184500038103810381038100
10320250416184400038103810381038100
10420250416184300038103810381038100
10520250416184200038103810381038100
10620250416184100038103810381038100
10720250416184000038103810381038100
10820250416183900038103810381038100
10920250416183800038103810381038100
11020250416183700038103810381038100
11120250416183600038103810381038100
11220250416183500038103810381038100
11320250416183400038103810381038100
11420250416183300038103810381038100
11520250416183200038103810381038100
11620250416183100038103810381038100
11720250416183000038103810381038100
11820250416182900038103810381038100
11920250416182800038103810381038100
12020250416182700038103810381038100
12120250416182600038103810381038100
12220250416182500038103810381038100
12320250416182400038103810381038100
12420250416182300038103810381038100
12520250416182200038103810381038100
12620250416182100038103810381038100
12720250416182000038103810381038100
12820250416181900038103810381038100
12920250416181800038103810381038100
13020250416181700038103810381038100
13120250416181600038103810381038100
13220250416181500038103810381038100
13320250416181400038103810381038100
13420250416181300038103810381038100
13520250416181200038103810381038100
13620250416181100038103810381038100
13720250416181000038103810381038100
13820250416180900038103810381038100
13920250416180800038103810381038100
14020250416180700038103810381038100
14120250416180600038103810381038100
14220250416180500038103810381038100
14320250416180400038103810381038100
14420250416180300038103810381038100
14520250416180200038103810381038100
14620250416180100038103810381038100
14720250416180000038103810381038100
14820250416175900038103810381038100
14920250416175800038103810381038100
15020250416175700038103810381038100
15120250416175600038103810381038100
15220250416175500038103810381038100
15320250416175400038103810381038100
15420250416175300038103810381038100
15520250416175200038103810381038100
15620250416175100038103810381038100
15720250416175000038103810381038100
15820250416174900038103810381038100
15920250416174800038103810381038100
16020250416174700038103810381038100
16120250416174600038103810381038100
16220250416174500038103810381038100
16320250416174400038103810381038100
16420250416174300038103810381038100
16520250416174200038103810381038100
16620250416174100038103810381038100
16720250416174000038103810381038100
16820250416173900038103810381038100
16920250416173800038103810381038100
17020250416173700038103810381038100
17120250416173600038103810381038100
17220250416173500038103810381038100
17320250416173400038103810381038100
17420250416173300038103810381038100
17520250416173200038103810381038100
17620250416173100038103810381038100
17720250416173000038103810381038100
17820250416172900038103810381038100
17920250416172800038103810381038100
18020250416172700038103810381038100
18120250416172600038103810381038100
18220250416172500038103810381038100
18320250416172400038103810381038100
18420250416172300038103810381038100
18520250416172200038103810381038100
18620250416172100038103810381038100
18720250416172000038103810381038100
18820250416171900038103810381038100
18920250416171800038103810381038100
19020250416171700038103810381038100
19120250416171600038103810381038100
19220250416171500038103810381038100
19320250416171400038103810381038100
19420250416171300038103810381038100
19520250416171200038103810381038100
19620250416171100038103810381038100
19720250416171000038103810381038100
19820250416170900038103810381038100
19920250416170800038103810381038100
20020250416170700038103810381038100
20120250416170600038103810381038100
20220250416170500038103810381038100
20320250416170400038103810381038100
20420250416170300038103810381038100
20520250416170200038103810381038100
20620250416170100038103810381038100
20720250416170000038103810381038100
20820250416165900038103810381038100
20920250416165800038103810381038100
21020250416165700038103810381038100
21120250416165600038103810381038100
21220250416165500038103810381038100
21320250416165400038103810381038100
21420250416165300038103810381038100
21520250416165200038103810381038100
21620250416165100038103810381038100
21720250416165000038103810381038100
21820250416164900038103810381038100
21920250416164800038103810381038100
22020250416164700038103810381038100
22120250416164600038103810381038100
22220250416164500038103810381038100
22320250416164400038103810381038100
22420250416164300038103810381038100
22520250416164200038103810381038100
22620250416164100038103810381038100
22720250416164000038103810381038100
22820250416163900038103810381038100
22920250416163800038103810381038100
23020250416163700038103810381038100
23120250416163600038103810381038100
23220250416163500038103810381038100
23320250416163400038103810381038100
23420250416163300038103810381038100
23520250416163200038103810381038100
23620250416163100038103810381038100
23720250416163000038103810381038100
23820250416162900038103810381038100
23920250416162800038103810381038100
24020250416162700038103810381038100
24120250416162600038103810381038100
24220250416162500038103810381038100
24320250416162400038103810381038100
24420250416162300038103810381038100
24520250416162200038103810381038100
24620250416162100038103810381038100
24720250416162000038103810381038100
24820250416161900038103810381038100
24920250416161800038103810381038100
25020250416161700038103810381038100
25120250416161600038103810381038100
25220250416161500038103810381038100
25320250416161400038103810381038100
25420250416161300038103810381038100
25520250416161200038103810381038100
25620250416161100038103810381038100
25720250416161000038103810381038100
25820250416160900038103810381038100
25920250416160800038103810381038100
26020250416160700038103810381038100
26120250416160600038103810381038100
26220250416160500038103810381038100
26320250416160400038103810381038100
26420250416160300038103810381038100
26520250416160200038103810381038100
26620250416160100038103810381038100
26720250416160000038103810381038100
26820250416155900038103810381038100
26920250416155800038103810381038100
27020250416155700038103810381038100
27120250416155600038103810381038100
27220250416155500038103810381038100
27320250416155400038103810381038100
27420250416155300038103810381038100
27520250416155200038103810381038100
27620250416155100038103810381038100
27720250416155000038103810381038100
27820250416154900038103810381038100
27920250416154800038103810381038100
28020250416154700038103810381038100
28120250416154600038103810381038100
28220250416154500038103810381038100
28320250416154400038103810381038100
28420250416154300038103810381038100
28520250416154200038103810381038100
28620250416154100038103810381038100
28720250416154000038103810381038100
28820250416153900038103810381038100
28920250416153800038103810381038100
29020250416153700038103810381038100
29120250416153600038103810381038100
29220250416153500038103810381038100
29320250416153400038103810381038100
29420250416153300038103810381038100
29520250416153200038103810381038100
29620250416153100038103810381038100
29720250416153000038103810381038100
29820250416152900038103810381038100
29920250416152800038103810381038100
30020250416152700038103810381038100
30120250416152600038103810381038100
30220250416152500038103810381038100
30320250416152400038103810381038100
30420250416152300038103810381038100
30520250416152200038103810381038100
30620250416152100038103810381038100
30720250416152000038103810381038100
30820250416151900038103810381038100
30920250416151800038103810381038100
31020250416151700038103810381038100
31120250416151600038103810381038100
31220250416151500038103810381038100
31320250416151400038103810381038100
31420250416151300038103810381038100
31520250416151200038103810381038100
31620250416151100038103810381038100
31720250416151000038103810381038100
31820250416150900038103810381038100
31920250416150800038103810381038100
32020250416150700038103810381038100
32120250416150600038103810381038100
32220250416150500038103810381038100
32320250416150400038103810381038100
32420250416150300038103810381038100
32520250416150200038103810381038100
32620250416150100038103810381038100
32720250416150000038103810381038100
32820250416145900038103810381038100
32920250416145800038103810381038100
33020250416145700038103810381038100
33120250416145600038103810381038100
33220250416145500038103810381038100
33320250416145400038103810381038100
33420250416145300038103810381038100
33520250416145200038103810381038100
33620250416145100038103810381038100
33720250416145000038103810381038100
33820250416144900038103810381038100
33920250416144800038103810381038100
34020250416144700038103810381038100
34120250416144600038103810381038100
34220250416144500038103810381038100
34320250416144400038103810381038100
34420250416144300038103810381038100
34520250416144200038103810381038100
34620250416144100038103810381038100
34720250416144000038103810381038100
34820250416143900038103810381038100
34920250416143800038103810381038100
35020250416143700038103810381038100
35120250416143600038103810381038100
35220250416143500038103810381038100
35320250416143400038103810381038100
35420250416143300038103810381038100
35520250416143200038103810381038100
35620250416143100038103810381038100
35720250416143000038103810381038100
35820250416142900038103810381038100
35920250416142800038103810381038100
36020250416142700038103810381038100
36120250416142600038103810381038100
36220250416142500038103810381038100
36320250416142400038103810381038100
36420250416142300038103810381038100
36520250416142200038103810381038100
36620250416142100038103810381038100
36720250416142000038103810381038100
36820250416141900038103810381038100
36920250416141800038103810381038100
37020250416141700038103810381038100
37120250416141600038103810381038100
37220250416141500038103810381038100
37320250416141400038103810381038100
37420250416141300038103810381038100
37520250416141200038103810381038100
37620250416141100038103810381038100
37720250416141000038103810381038100
37820250416140900038103810381038100
37920250416140800038103810381038100
38020250416140700038103810381038100
38120250416140600038103810381038100
38220250416140500038103810381038100
38320250416140400038103810381038100
38420250416140300038103810381038100
38520250416140200038103810381038100
38620250416140100038103810381038100
38720250416140000038103810381038100
38820250416135900038103810381038100
38920250416135800038103810381038100
39020250416135700038103810381038100
39120250416135600038103810381038100
39220250416135500038103810381038100
39320250416135400038103810381038100
39420250416135300038103810381038100
39520250416135200038103810381038100
39620250416135100038103810381038100
39720250416135000038103810381038100
39820250416134900038103810381038100
39920250416134800038103810381038100
40020250416134700038103810381038100
40120250416134600038103810381038100
40220250416134500038103810381038100
40320250416134400038103810381038100
40420250416134300038103810381038100
40520250416134200038103810381038100
40620250416134100038103810381038100
40720250416134000038103810381038100
40820250416133900038103810381038100
40920250416133800038103810381038100
41020250416133700038103810381038100
41120250416133600038103810381038100
41220250416133500038103810381038100
41320250416133400038103810381038100
41420250416133300038103810381038100
41520250416133200038103810381038100
41620250416133100038103810381038100
41720250416133000038103810381038100
41820250416132900038103810381038100
41920250416132800038103810381038100
42020250416132700038103810381038100
42120250416132600038103810381038100
42220250416132500038103810381038100
42320250416132400038103810381038100
42420250416132300038103810381038100
42520250416132200038103810381038100
42620250416132100038103810381038100
42720250416132000038103810381038100
42820250416131900038103810381038100
42920250416131800038103810381038100
43020250416131700038103810381038100
43120250416131600038103810381038100
43220250416131500038103810381038100
43320250416131400038103810381038100
43420250416131300038103810381038100
43520250416131200038103810381038100
43620250416131100038103810381038100
43720250416131000038103810381038100
43820250416130900038103810381038100
43920250416130800038103810381038100
44020250416130700038103810381038100
44120250416130600038103810381038100
44220250416130500038103810381038100
44320250416130400038103810381038100
44420250416130300038103810381038100
44520250416130200038103810381038100
44620250416130100038103810381038100
44720250416130000038103810381038100
44820250416125900038103810381038100
44920250416125800038103810381038100
45020250416125700038103810381038100
45120250416125600038103810381038100
45220250416125500038103810381038100
45320250416125400038103810381038100
45420250416125300038103810381038100
45520250416125200038103810381038100
45620250416125100038103810381038100
45720250416125000038103810381038100
45820250416124900038103810381038100
45920250416124800038103810381038100
46020250416124700038103810381038100
46120250416124600038103810381038100
46220250416124500038103810381038100
46320250416124400038103810381038100
46420250416124300038103810381038100
46520250416124200038103810381038100
46620250416124100038103810381038100
46720250416124000038103810381038100
46820250416123900038103810381038100
46920250416123800038103810381038100
47020250416123700038103810381038100
47120250416123600038103810381038100
47220250416123500038103810381038100
47320250416123400038103810381038100
47420250416123300038103810381038100
47520250416123200038103810381038100
47620250416123100038103810381038100
47720250416123000038103810381038100
47820250416122900038103810381038100
47920250416122800038103810381038100
48020250416122700038103810381038100
48120250416122600038103810381038100
48220250416122500038103810381038100
48320250416122400038103810381038100
48420250416122300038103810381038100
48520250416122200038103810381038100
48620250416122100038103810381038100
48720250416122000038103810381038100
48820250416121900038103810381038100
48920250416121800038103810381038100
49020250416121700038103810381038100
49120250416121600038103810381038100
49220250416121500038103810381038100
49320250416121400038103810381038100
49420250416121300038103810381038100
49520250416121200038103810381038100
49620250416121100038103810381038100
49720250416121000038103810381038100
49820250416120900038103810381038100
49920250416120800038103810381038100
50020250416120700038103810381038100
50120250416120600038103810381038100
50220250416120500038103810381038100
50320250416120400038103810381038100
50420250416120300038103810381038100
50520250416120200038103810381038100
50620250416120100038103810381038100
50720250416120000038103810381038100
50820250416115900038103810381038100
50920250416115800038103810381038100
51020250416115700038103810381038100
51120250416115600038103810381038100
51220250416115500038103810381038100
51320250416115400038103810381038100
51420250416115300038103810381038100
51520250416115200038103810381038100
51620250416115100038103810381038100
51720250416115000038103810381038100
51820250416114900038103810381038100
51920250416114800038103810381038100
52020250416114700038103810381038100
52120250416114600038103810381038100
52220250416114500038103810381038100
52320250416114400038103810381038100
52420250416114300038103810381038100
52520250416114200038103810381038100
52620250416114100038103810381038100
52720250416114000038103810381038100
52820250416113900038103810381038100
52920250416113800038103810381038100
53020250416113700038103810381038100
53120250416113600038103810381038100
53220250416113500038103810381038100
53320250416113400038103810381038100
53420250416113300038103810381038100
53520250416113200038103810381038100
53620250416113100038103810381038100
53720250416113000038103810381038100
53820250416112900038103810381038100
53920250416112800038103810381038100
54020250416112700038103810381038100
54120250416112600038103810381038100
54220250416112500038103810381038100
54320250416112400038103810381038100
54420250416112300038103810381038100
54520250416112200038103810381038100
54620250416112100038103810381038100
54720250416112000038103810381038100
54820250416111900038103810381038100
54920250416111800038103810381038100
55020250416111700038103810381038100
55120250416111600038103810381038100
55220250416111500038103810381038100
55320250416111400038103810381038100
55420250416111300038103810381038100
55520250416111200038103810381038100
55620250416111100038103810381038100
55720250416111000038103810381038100
55820250416110900038103810381038100
55920250416110800038103810381038100
56020250416110700038103810381038100
56120250416110600038103810381038100
56220250416110500038103810381038100
56320250416110400038103810381038100
56420250416110300038103810381038100
56520250416110200038103810381038100
56620250416110100038103810381038100
56720250416110000038103810381038100
56820250416105900038103810381038100
56920250416105800038103810381038100
57020250416105700038103810381038100
57120250416105600038103810381038100
57220250416105500038103810381038100
57320250416105400038103810381038100
57420250416105300038103810381038100
57520250416105200038103810381038100
57620250416105100038103810381038100
57720250416105000038103810381038100
57820250416104900038103810381038100
57920250416104800038103810381038100
58020250416104700038103810381038100
58120250416104600038103810381038100
58220250416104500038103810381038100
58320250416104400038103810381038100
58420250416104300038103810381038100
58520250416104200038103810381038100
58620250416104100038103810381038100
58720250416104000038103810381038100
58820250416103900038103810381038100
58920250416103800038103810381038100
59020250416103700038103810381038100
59120250416103600038103810381038100
59220250416103500038103810381038100
59320250416103400038103810381038100
59420250416103300038103810381038100
59520250416103200038103810381038100
59620250416103100038103810381038100
59720250416103000038103810381038100
59820250416102900038103810381038100
59920250416102800038103810381038100
60020250416102700038103810381038100
60120250416102600038103810381038100
60220250416102500038103810381038100
60320250416102400038103810381038100
60420250416102300038103810381038100
60520250416102200038103810381038100
60620250416102100038103810381038100
60720250416102000038103810381038100
60820250416101900038103810381038100
60920250416101800038103810381038100
61020250416101700038103810381038100
61120250416101600038103810381038100
61220250416101500038103810381038100
61320250416101400038103810381038100
61420250416101300038103810381038100
61520250416101200038103810381038100
61620250416101100038103810381038100
61720250416101000038103810381038100
61820250416100900038103810381038100
61920250416100800038103810381038100
62020250416100700038103810381038100
62120250416100600038103810381038100
62220250416100500038103810381038100
62320250416100400038103810381038100
62420250416100300038103810381038100
62520250416100200038103810381038100
62620250416100100038103810381038100
62720250416100000038103810381038100
62820250416095900038103810381038100
62920250416095800038103810381038100
63020250416095700038103810381038100
63120250416095600038103810381038100
63220250416095500038103810381038100
63320250416095400038103810381038100
63420250416095300038103810381038100
63520250416095200038103810381038100
63620250416095100038103810381038100
63720250416095000038103810381038100
63820250416094900038103810381038100
63920250416094800038103810381038100
64020250416094700038103810381038100
64120250416094600038103810381038100
64220250416094500038103810381038100
64320250416094400038103810381038100
64420250416094300038103810381038100
64520250416094200038103810381038100
64620250416094100038103810381038100
64720250416094000038103810381038100
64820250416093900038103810381038100
64920250416093800038103810381038100
65020250416093700038103810381038100
65120250416093600038103810381038100
65220250416093500038103810381038100
65320250416093400038103810381038100
65420250416093300038103810381038100
65520250416093200038103810381038100
65620250416093100038103810381038100
65720250416093000038103810381038100
65820250416092900038103810381038100
65920250416092800038103810381038100
66020250416092700038103810381038100
66120250416092600038103810381038100
66220250416092500038103810381038100
66320250416092400038103810381038100
66420250416092300038103810381038100
66520250416092200038103810381038100
66620250416092100038103810381038100
66720250416092000038103810381038100
66820250416091900038103810381038100
66920250416091800038103810381038100
67020250416091700038103810381038100
67120250416091600038103810381038100
67220250416091500038103810381038100
67320250416091400038103810381038100
67420250416091300038103810381038100
67520250416091200038103810381038100
67620250416091100038103810381038100
67720250416091000038103810381038100
67820250416090900038103810381038100
67920250416090800038103810381038100
68020250416090700038103810381038100
68120250416090600038103810381038100
68220250416090500038103810381038100
68320250416090400038103810381038100
68420250416090300038103810381038100
68520250416090200038103810381038100
68620250416090100038103810381038100
68720250416090000038103810381038100