Files
KissMeData/217620/min/candle-20250410.csv

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250410202400038103810381038100
320250410202300038103810381038100
420250410202200038103810381038100
520250410202100038103810381038100
620250410202000038103810381038100
720250410201900038103810381038100
820250410201800038103810381038100
920250410201700038103810381038100
1020250410201600038103810381038100
1120250410201500038103810381038100
1220250410201400038103810381038100
1320250410201300038103810381038100
1420250410201200038103810381038100
1520250410201100038103810381038100
1620250410201000038103810381038100
1720250410200900038103810381038100
1820250410200800038103810381038100
1920250410200700038103810381038100
2020250410200600038103810381038100
2120250410200500038103810381038100
2220250410200400038103810381038100
2320250410200300038103810381038100
2420250410200200038103810381038100
2520250410200100038103810381038100
2620250410200000038103810381038100
2720250410195900038103810381038100
2820250410195800038103810381038100
2920250410195700038103810381038100
3020250410195600038103810381038100
3120250410195500038103810381038100
3220250410195400038103810381038100
3320250410195300038103810381038100
3420250410195200038103810381038100
3520250410195100038103810381038100
3620250410195000038103810381038100
3720250410194900038103810381038100
3820250410194800038103810381038100
3920250410194700038103810381038100
4020250410194600038103810381038100
4120250410194500038103810381038100
4220250410194400038103810381038100
4320250410194300038103810381038100
4420250410194200038103810381038100
4520250410194100038103810381038100
4620250410194000038103810381038100
4720250410193900038103810381038100
4820250410193800038103810381038100
4920250410193700038103810381038100
5020250410193600038103810381038100
5120250410193500038103810381038100
5220250410193400038103810381038100
5320250410193300038103810381038100
5420250410193200038103810381038100
5520250410193100038103810381038100
5620250410193000038103810381038100
5720250410192900038103810381038100
5820250410192800038103810381038100
5920250410192700038103810381038100
6020250410192600038103810381038100
6120250410192500038103810381038100
6220250410192400038103810381038100
6320250410192300038103810381038100
6420250410192200038103810381038100
6520250410192100038103810381038100
6620250410192000038103810381038100
6720250410191900038103810381038100
6820250410191800038103810381038100
6920250410191700038103810381038100
7020250410191600038103810381038100
7120250410191500038103810381038100
7220250410191400038103810381038100
7320250410191300038103810381038100
7420250410191200038103810381038100
7520250410191100038103810381038100
7620250410191000038103810381038100
7720250410190900038103810381038100
7820250410190800038103810381038100
7920250410190700038103810381038100
8020250410190600038103810381038100
8120250410190500038103810381038100
8220250410190400038103810381038100
8320250410190300038103810381038100
8420250410190200038103810381038100
8520250410190100038103810381038100
8620250410190000038103810381038100
8720250410185900038103810381038100
8820250410185800038103810381038100
8920250410185700038103810381038100
9020250410185600038103810381038100
9120250410185500038103810381038100
9220250410185400038103810381038100
9320250410185300038103810381038100
9420250410185200038103810381038100
9520250410185100038103810381038100
9620250410185000038103810381038100
9720250410184900038103810381038100
9820250410184800038103810381038100
9920250410184700038103810381038100
10020250410184600038103810381038100
10120250410184500038103810381038100
10220250410184400038103810381038100
10320250410184300038103810381038100
10420250410184200038103810381038100
10520250410184100038103810381038100
10620250410184000038103810381038100
10720250410183900038103810381038100
10820250410183800038103810381038100
10920250410183700038103810381038100
11020250410183600038103810381038100
11120250410183500038103810381038100
11220250410183400038103810381038100
11320250410183300038103810381038100
11420250410183200038103810381038100
11520250410183100038103810381038100
11620250410183000038103810381038100
11720250410182900038103810381038100
11820250410182800038103810381038100
11920250410182700038103810381038100
12020250410182600038103810381038100
12120250410182500038103810381038100
12220250410182400038103810381038100
12320250410182300038103810381038100
12420250410182200038103810381038100
12520250410182100038103810381038100
12620250410182000038103810381038100
12720250410181900038103810381038100
12820250410181800038103810381038100
12920250410181700038103810381038100
13020250410181600038103810381038100
13120250410181500038103810381038100
13220250410181400038103810381038100
13320250410181300038103810381038100
13420250410181200038103810381038100
13520250410181100038103810381038100
13620250410181000038103810381038100
13720250410180900038103810381038100
13820250410180800038103810381038100
13920250410180700038103810381038100
14020250410180600038103810381038100
14120250410180500038103810381038100
14220250410180400038103810381038100
14320250410180300038103810381038100
14420250410180200038103810381038100
14520250410180100038103810381038100
14620250410180000038103810381038100
14720250410175900038103810381038100
14820250410175800038103810381038100
14920250410175700038103810381038100
15020250410175600038103810381038100
15120250410175500038103810381038100
15220250410175400038103810381038100
15320250410175300038103810381038100
15420250410175200038103810381038100
15520250410175100038103810381038100
15620250410175000038103810381038100
15720250410174900038103810381038100
15820250410174800038103810381038100
15920250410174700038103810381038100
16020250410174600038103810381038100
16120250410174500038103810381038100
16220250410174400038103810381038100
16320250410174300038103810381038100
16420250410174200038103810381038100
16520250410174100038103810381038100
16620250410174000038103810381038100
16720250410173900038103810381038100
16820250410173800038103810381038100
16920250410173700038103810381038100
17020250410173600038103810381038100
17120250410173500038103810381038100
17220250410173400038103810381038100
17320250410173300038103810381038100
17420250410173200038103810381038100
17520250410173100038103810381038100
17620250410173000038103810381038100
17720250410172900038103810381038100
17820250410172800038103810381038100
17920250410172700038103810381038100
18020250410172600038103810381038100
18120250410172500038103810381038100
18220250410172400038103810381038100
18320250410172300038103810381038100
18420250410172200038103810381038100
18520250410172100038103810381038100
18620250410172000038103810381038100
18720250410171900038103810381038100
18820250410171800038103810381038100
18920250410171700038103810381038100
19020250410171600038103810381038100
19120250410171500038103810381038100
19220250410171400038103810381038100
19320250410171300038103810381038100
19420250410171200038103810381038100
19520250410171100038103810381038100
19620250410171000038103810381038100
19720250410170900038103810381038100
19820250410170800038103810381038100
19920250410170700038103810381038100
20020250410170600038103810381038100
20120250410170500038103810381038100
20220250410170400038103810381038100
20320250410170300038103810381038100
20420250410170200038103810381038100
20520250410170100038103810381038100
20620250410170000038103810381038100
20720250410165900038103810381038100
20820250410165800038103810381038100
20920250410165700038103810381038100
21020250410165600038103810381038100
21120250410165500038103810381038100
21220250410165400038103810381038100
21320250410165300038103810381038100
21420250410165200038103810381038100
21520250410165100038103810381038100
21620250410165000038103810381038100
21720250410164900038103810381038100
21820250410164800038103810381038100
21920250410164700038103810381038100
22020250410164600038103810381038100
22120250410164500038103810381038100
22220250410164400038103810381038100
22320250410164300038103810381038100
22420250410164200038103810381038100
22520250410164100038103810381038100
22620250410164000038103810381038100
22720250410163900038103810381038100
22820250410163800038103810381038100
22920250410163700038103810381038100
23020250410163600038103810381038100
23120250410163500038103810381038100
23220250410163400038103810381038100
23320250410163300038103810381038100
23420250410163200038103810381038100
23520250410163100038103810381038100
23620250410163000038103810381038100
23720250410162900038103810381038100
23820250410162800038103810381038100
23920250410162700038103810381038100
24020250410162600038103810381038100
24120250410162500038103810381038100
24220250410162400038103810381038100
24320250410162300038103810381038100
24420250410162200038103810381038100
24520250410162100038103810381038100
24620250410162000038103810381038100
24720250410161900038103810381038100
24820250410161800038103810381038100
24920250410161700038103810381038100
25020250410161600038103810381038100
25120250410161500038103810381038100
25220250410161400038103810381038100
25320250410161300038103810381038100
25420250410161200038103810381038100
25520250410161100038103810381038100
25620250410161000038103810381038100
25720250410160900038103810381038100
25820250410160800038103810381038100
25920250410160700038103810381038100
26020250410160600038103810381038100
26120250410160500038103810381038100
26220250410160400038103810381038100
26320250410160300038103810381038100
26420250410160200038103810381038100
26520250410160100038103810381038100
26620250410160000038103810381038100
26720250410155900038103810381038100
26820250410155800038103810381038100
26920250410155700038103810381038100
27020250410155600038103810381038100
27120250410155500038103810381038100
27220250410155400038103810381038100
27320250410155300038103810381038100
27420250410155200038103810381038100
27520250410155100038103810381038100
27620250410155000038103810381038100
27720250410154900038103810381038100
27820250410154800038103810381038100
27920250410154700038103810381038100
28020250410154600038103810381038100
28120250410154500038103810381038100
28220250410154400038103810381038100
28320250410154300038103810381038100
28420250410154200038103810381038100
28520250410154100038103810381038100
28620250410154000038103810381038100
28720250410153900038103810381038100
28820250410153800038103810381038100
28920250410153700038103810381038100
29020250410153600038103810381038100
29120250410153500038103810381038100
29220250410153400038103810381038100
29320250410153300038103810381038100
29420250410153200038103810381038100
29520250410153100038103810381038100
29620250410153000038103810381038100
29720250410152900038103810381038100
29820250410152800038103810381038100
29920250410152700038103810381038100
30020250410152600038103810381038100
30120250410152500038103810381038100
30220250410152400038103810381038100
30320250410152300038103810381038100
30420250410152200038103810381038100
30520250410152100038103810381038100
30620250410152000038103810381038100
30720250410151900038103810381038100
30820250410151800038103810381038100
30920250410151700038103810381038100
31020250410151600038103810381038100
31120250410151500038103810381038100
31220250410151400038103810381038100
31320250410151300038103810381038100
31420250410151200038103810381038100
31520250410151100038103810381038100
31620250410151000038103810381038100
31720250410150900038103810381038100
31820250410150800038103810381038100
31920250410150700038103810381038100
32020250410150600038103810381038100
32120250410150500038103810381038100
32220250410150400038103810381038100
32320250410150300038103810381038100
32420250410150200038103810381038100
32520250410150100038103810381038100
32620250410150000038103810381038100
32720250410145900038103810381038100
32820250410145800038103810381038100
32920250410145700038103810381038100
33020250410145600038103810381038100
33120250410145500038103810381038100
33220250410145400038103810381038100
33320250410145300038103810381038100
33420250410145200038103810381038100
33520250410145100038103810381038100
33620250410145000038103810381038100
33720250410144900038103810381038100
33820250410144800038103810381038100
33920250410144700038103810381038100
34020250410144600038103810381038100
34120250410144500038103810381038100
34220250410144400038103810381038100
34320250410144300038103810381038100
34420250410144200038103810381038100
34520250410144100038103810381038100
34620250410144000038103810381038100
34720250410143900038103810381038100
34820250410143800038103810381038100
34920250410143700038103810381038100
35020250410143600038103810381038100
35120250410143500038103810381038100
35220250410143400038103810381038100
35320250410143300038103810381038100
35420250410143200038103810381038100
35520250410143100038103810381038100
35620250410143000038103810381038100
35720250410142900038103810381038100
35820250410142800038103810381038100
35920250410142700038103810381038100
36020250410142600038103810381038100
36120250410142500038103810381038100
36220250410142400038103810381038100
36320250410142300038103810381038100
36420250410142200038103810381038100
36520250410142100038103810381038100
36620250410142000038103810381038100
36720250410141900038103810381038100
36820250410141800038103810381038100
36920250410141700038103810381038100
37020250410141600038103810381038100
37120250410141500038103810381038100
37220250410141400038103810381038100
37320250410141300038103810381038100
37420250410141200038103810381038100
37520250410141100038103810381038100
37620250410141000038103810381038100
37720250410140900038103810381038100
37820250410140800038103810381038100
37920250410140700038103810381038100
38020250410140600038103810381038100
38120250410140500038103810381038100
38220250410140400038103810381038100
38320250410140300038103810381038100
38420250410140200038103810381038100
38520250410140100038103810381038100
38620250410140000038103810381038100
38720250410135900038103810381038100
38820250410135800038103810381038100
38920250410135700038103810381038100
39020250410135600038103810381038100
39120250410135500038103810381038100
39220250410135400038103810381038100
39320250410135300038103810381038100
39420250410135200038103810381038100
39520250410135100038103810381038100
39620250410135000038103810381038100
39720250410134900038103810381038100
39820250410134800038103810381038100
39920250410134700038103810381038100
40020250410134600038103810381038100
40120250410134500038103810381038100
40220250410134400038103810381038100
40320250410134300038103810381038100
40420250410134200038103810381038100
40520250410134100038103810381038100
40620250410134000038103810381038100
40720250410133900038103810381038100
40820250410133800038103810381038100
40920250410133700038103810381038100
41020250410133600038103810381038100
41120250410133500038103810381038100
41220250410133400038103810381038100
41320250410133300038103810381038100
41420250410133200038103810381038100
41520250410133100038103810381038100
41620250410133000038103810381038100
41720250410132900038103810381038100
41820250410132800038103810381038100
41920250410132700038103810381038100
42020250410132600038103810381038100
42120250410132500038103810381038100
42220250410132400038103810381038100
42320250410132300038103810381038100
42420250410132200038103810381038100
42520250410132100038103810381038100
42620250410132000038103810381038100
42720250410131900038103810381038100
42820250410131800038103810381038100
42920250410131700038103810381038100
43020250410131600038103810381038100
43120250410131500038103810381038100
43220250410131400038103810381038100
43320250410131300038103810381038100
43420250410131200038103810381038100
43520250410131100038103810381038100
43620250410131000038103810381038100
43720250410130900038103810381038100
43820250410130800038103810381038100
43920250410130700038103810381038100
44020250410130600038103810381038100
44120250410130500038103810381038100
44220250410130400038103810381038100
44320250410130300038103810381038100
44420250410130200038103810381038100
44520250410130100038103810381038100
44620250410130000038103810381038100
44720250410125900038103810381038100
44820250410125800038103810381038100
44920250410125700038103810381038100
45020250410125600038103810381038100
45120250410125500038103810381038100
45220250410125400038103810381038100
45320250410125300038103810381038100
45420250410125200038103810381038100
45520250410125100038103810381038100
45620250410125000038103810381038100
45720250410124900038103810381038100
45820250410124800038103810381038100
45920250410124700038103810381038100
46020250410124600038103810381038100
46120250410124500038103810381038100
46220250410124400038103810381038100
46320250410124300038103810381038100
46420250410124200038103810381038100
46520250410124100038103810381038100
46620250410124000038103810381038100
46720250410123900038103810381038100
46820250410123800038103810381038100
46920250410123700038103810381038100
47020250410123600038103810381038100
47120250410123500038103810381038100
47220250410123400038103810381038100
47320250410123300038103810381038100
47420250410123200038103810381038100
47520250410123100038103810381038100
47620250410123000038103810381038100
47720250410122900038103810381038100
47820250410122800038103810381038100
47920250410122700038103810381038100
48020250410122600038103810381038100
48120250410122500038103810381038100
48220250410122400038103810381038100
48320250410122300038103810381038100
48420250410122200038103810381038100
48520250410122100038103810381038100
48620250410122000038103810381038100
48720250410121900038103810381038100
48820250410121800038103810381038100
48920250410121700038103810381038100
49020250410121600038103810381038100
49120250410121500038103810381038100
49220250410121400038103810381038100
49320250410121300038103810381038100
49420250410121200038103810381038100
49520250410121100038103810381038100
49620250410121000038103810381038100
49720250410120900038103810381038100
49820250410120800038103810381038100
49920250410120700038103810381038100
50020250410120600038103810381038100
50120250410120500038103810381038100
50220250410120400038103810381038100
50320250410120300038103810381038100
50420250410120200038103810381038100
50520250410120100038103810381038100
50620250410120000038103810381038100
50720250410115900038103810381038100
50820250410115800038103810381038100
50920250410115700038103810381038100
51020250410115600038103810381038100
51120250410115500038103810381038100
51220250410115400038103810381038100
51320250410115300038103810381038100
51420250410115200038103810381038100
51520250410115100038103810381038100
51620250410115000038103810381038100
51720250410114900038103810381038100
51820250410114800038103810381038100
51920250410114700038103810381038100
52020250410114600038103810381038100
52120250410114500038103810381038100
52220250410114400038103810381038100
52320250410114300038103810381038100
52420250410114200038103810381038100
52520250410114100038103810381038100
52620250410114000038103810381038100
52720250410113900038103810381038100
52820250410113800038103810381038100
52920250410113700038103810381038100
53020250410113600038103810381038100
53120250410113500038103810381038100
53220250410113400038103810381038100
53320250410113300038103810381038100
53420250410113200038103810381038100
53520250410113100038103810381038100
53620250410113000038103810381038100
53720250410112900038103810381038100
53820250410112800038103810381038100
53920250410112700038103810381038100
54020250410112600038103810381038100
54120250410112500038103810381038100
54220250410112400038103810381038100
54320250410112300038103810381038100
54420250410112200038103810381038100
54520250410112100038103810381038100
54620250410112000038103810381038100
54720250410111900038103810381038100
54820250410111800038103810381038100
54920250410111700038103810381038100
55020250410111600038103810381038100
55120250410111500038103810381038100
55220250410111400038103810381038100
55320250410111300038103810381038100
55420250410111200038103810381038100
55520250410111100038103810381038100
55620250410111000038103810381038100
55720250410110900038103810381038100
55820250410110800038103810381038100
55920250410110700038103810381038100
56020250410110600038103810381038100
56120250410110500038103810381038100
56220250410110400038103810381038100
56320250410110300038103810381038100
56420250410110200038103810381038100
56520250410110100038103810381038100
56620250410110000038103810381038100
56720250410105900038103810381038100
56820250410105800038103810381038100
56920250410105700038103810381038100
57020250410105600038103810381038100
57120250410105500038103810381038100
57220250410105400038103810381038100
57320250410105300038103810381038100
57420250410105200038103810381038100
57520250410105100038103810381038100
57620250410105000038103810381038100
57720250410104900038103810381038100
57820250410104800038103810381038100
57920250410104700038103810381038100
58020250410104600038103810381038100
58120250410104500038103810381038100
58220250410104400038103810381038100
58320250410104300038103810381038100
58420250410104200038103810381038100
58520250410104100038103810381038100
58620250410104000038103810381038100
58720250410103900038103810381038100
58820250410103800038103810381038100
58920250410103700038103810381038100
59020250410103600038103810381038100
59120250410103500038103810381038100
59220250410103400038103810381038100
59320250410103300038103810381038100
59420250410103200038103810381038100
59520250410103100038103810381038100
59620250410103000038103810381038100
59720250410102900038103810381038100
59820250410102800038103810381038100
59920250410102700038103810381038100
60020250410102600038103810381038100
60120250410102500038103810381038100
60220250410102400038103810381038100
60320250410102300038103810381038100
60420250410102200038103810381038100
60520250410102100038103810381038100
60620250410102000038103810381038100
60720250410101900038103810381038100
60820250410101800038103810381038100
60920250410101700038103810381038100
61020250410101600038103810381038100
61120250410101500038103810381038100
61220250410101400038103810381038100
61320250410101300038103810381038100
61420250410101200038103810381038100
61520250410101100038103810381038100
61620250410101000038103810381038100
61720250410100900038103810381038100
61820250410100800038103810381038100
61920250410100700038103810381038100
62020250410100600038103810381038100
62120250410100500038103810381038100
62220250410100400038103810381038100
62320250410100300038103810381038100
62420250410100200038103810381038100
62520250410100100038103810381038100
62620250410100000038103810381038100
62720250410095900038103810381038100
62820250410095800038103810381038100
62920250410095700038103810381038100
63020250410095600038103810381038100
63120250410095500038103810381038100
63220250410095400038103810381038100
63320250410095300038103810381038100
63420250410095200038103810381038100
63520250410095100038103810381038100
63620250410095000038103810381038100
63720250410094900038103810381038100
63820250410094800038103810381038100
63920250410094700038103810381038100
64020250410094600038103810381038100
64120250410094500038103810381038100
64220250410094400038103810381038100
64320250410094300038103810381038100
64420250410094200038103810381038100
64520250410094100038103810381038100
64620250410094000038103810381038100
64720250410093900038103810381038100
64820250410093800038103810381038100
64920250410093700038103810381038100
65020250410093600038103810381038100
65120250410093500038103810381038100
65220250410093400038103810381038100
65320250410093300038103810381038100
65420250410093200038103810381038100
65520250410093100038103810381038100
65620250410093000038103810381038100
65720250410092900038103810381038100
65820250410092800038103810381038100
65920250410092700038103810381038100
66020250410092600038103810381038100
66120250410092500038103810381038100
66220250410092400038103810381038100
66320250410092300038103810381038100
66420250410092200038103810381038100
66520250410092100038103810381038100
66620250410092000038103810381038100
66720250410091900038103810381038100
66820250410091800038103810381038100
66920250410091700038103810381038100
67020250410091600038103810381038100
67120250410091500038103810381038100
67220250410091400038103810381038100
67320250410091300038103810381038100
67420250410091200038103810381038100
67520250410091100038103810381038100
67620250410091000038103810381038100
67720250410090900038103810381038100
67820250410090800038103810381038100
67920250410090700038103810381038100
68020250410090600038103810381038100
68120250410090500038103810381038100
68220250410090400038103810381038100
68320250410090300038103810381038100
68420250410090200038103810381038100
68520250410090100038103810381038100
68620250410090000038103810381038100