Files
KissMeData/217620/min/candle-20250407.csv

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250407202400038103810381038100
320250407202300038103810381038100
420250407202200038103810381038100
520250407202100038103810381038100
620250407202000038103810381038100
720250407201900038103810381038100
820250407201800038103810381038100
920250407201700038103810381038100
1020250407201600038103810381038100
1120250407201500038103810381038100
1220250407201400038103810381038100
1320250407201300038103810381038100
1420250407201200038103810381038100
1520250407201100038103810381038100
1620250407201000038103810381038100
1720250407200900038103810381038100
1820250407200800038103810381038100
1920250407200700038103810381038100
2020250407200600038103810381038100
2120250407200500038103810381038100
2220250407200400038103810381038100
2320250407200300038103810381038100
2420250407200200038103810381038100
2520250407200100038103810381038100
2620250407200000038103810381038100
2720250407195900038103810381038100
2820250407195800038103810381038100
2920250407195700038103810381038100
3020250407195600038103810381038100
3120250407195500038103810381038100
3220250407195400038103810381038100
3320250407195300038103810381038100
3420250407195200038103810381038100
3520250407195100038103810381038100
3620250407195000038103810381038100
3720250407194900038103810381038100
3820250407194800038103810381038100
3920250407194700038103810381038100
4020250407194600038103810381038100
4120250407194500038103810381038100
4220250407194400038103810381038100
4320250407194300038103810381038100
4420250407194200038103810381038100
4520250407194100038103810381038100
4620250407194000038103810381038100
4720250407193900038103810381038100
4820250407193800038103810381038100
4920250407193700038103810381038100
5020250407193600038103810381038100
5120250407193500038103810381038100
5220250407193400038103810381038100
5320250407193300038103810381038100
5420250407193200038103810381038100
5520250407193100038103810381038100
5620250407193000038103810381038100
5720250407192900038103810381038100
5820250407192800038103810381038100
5920250407192700038103810381038100
6020250407192600038103810381038100
6120250407192500038103810381038100
6220250407192400038103810381038100
6320250407192300038103810381038100
6420250407192200038103810381038100
6520250407192100038103810381038100
6620250407192000038103810381038100
6720250407191900038103810381038100
6820250407191800038103810381038100
6920250407191700038103810381038100
7020250407191600038103810381038100
7120250407191500038103810381038100
7220250407191400038103810381038100
7320250407191300038103810381038100
7420250407191200038103810381038100
7520250407191100038103810381038100
7620250407191000038103810381038100
7720250407190900038103810381038100
7820250407190800038103810381038100
7920250407190700038103810381038100
8020250407190600038103810381038100
8120250407190500038103810381038100
8220250407190400038103810381038100
8320250407190300038103810381038100
8420250407190200038103810381038100
8520250407190100038103810381038100
8620250407190000038103810381038100
8720250407185900038103810381038100
8820250407185800038103810381038100
8920250407185700038103810381038100
9020250407185600038103810381038100
9120250407185500038103810381038100
9220250407185400038103810381038100
9320250407185300038103810381038100
9420250407185200038103810381038100
9520250407185100038103810381038100
9620250407185000038103810381038100
9720250407184900038103810381038100
9820250407184800038103810381038100
9920250407184700038103810381038100
10020250407184600038103810381038100
10120250407184500038103810381038100
10220250407184400038103810381038100
10320250407184300038103810381038100
10420250407184200038103810381038100
10520250407184100038103810381038100
10620250407184000038103810381038100
10720250407183900038103810381038100
10820250407183800038103810381038100
10920250407183700038103810381038100
11020250407183600038103810381038100
11120250407183500038103810381038100
11220250407183400038103810381038100
11320250407183300038103810381038100
11420250407183200038103810381038100
11520250407183100038103810381038100
11620250407183000038103810381038100
11720250407182900038103810381038100
11820250407182800038103810381038100
11920250407182700038103810381038100
12020250407182600038103810381038100
12120250407182500038103810381038100
12220250407182400038103810381038100
12320250407182300038103810381038100
12420250407182200038103810381038100
12520250407182100038103810381038100
12620250407182000038103810381038100
12720250407181900038103810381038100
12820250407181800038103810381038100
12920250407181700038103810381038100
13020250407181600038103810381038100
13120250407181500038103810381038100
13220250407181400038103810381038100
13320250407181300038103810381038100
13420250407181200038103810381038100
13520250407181100038103810381038100
13620250407181000038103810381038100
13720250407180900038103810381038100
13820250407180800038103810381038100
13920250407180700038103810381038100
14020250407180600038103810381038100
14120250407180500038103810381038100
14220250407180400038103810381038100
14320250407180300038103810381038100
14420250407180200038103810381038100
14520250407180100038103810381038100
14620250407180000038103810381038100
14720250407175900038103810381038100
14820250407175800038103810381038100
14920250407175700038103810381038100
15020250407175600038103810381038100
15120250407175500038103810381038100
15220250407175400038103810381038100
15320250407175300038103810381038100
15420250407175200038103810381038100
15520250407175100038103810381038100
15620250407175000038103810381038100
15720250407174900038103810381038100
15820250407174800038103810381038100
15920250407174700038103810381038100
16020250407174600038103810381038100
16120250407174500038103810381038100
16220250407174400038103810381038100
16320250407174300038103810381038100
16420250407174200038103810381038100
16520250407174100038103810381038100
16620250407174000038103810381038100
16720250407173900038103810381038100
16820250407173800038103810381038100
16920250407173700038103810381038100
17020250407173600038103810381038100
17120250407173500038103810381038100
17220250407173400038103810381038100
17320250407173300038103810381038100
17420250407173200038103810381038100
17520250407173100038103810381038100
17620250407173000038103810381038100
17720250407172900038103810381038100
17820250407172800038103810381038100
17920250407172700038103810381038100
18020250407172600038103810381038100
18120250407172500038103810381038100
18220250407172400038103810381038100
18320250407172300038103810381038100
18420250407172200038103810381038100
18520250407172100038103810381038100
18620250407172000038103810381038100
18720250407171900038103810381038100
18820250407171800038103810381038100
18920250407171700038103810381038100
19020250407171600038103810381038100
19120250407171500038103810381038100
19220250407171400038103810381038100
19320250407171300038103810381038100
19420250407171200038103810381038100
19520250407171100038103810381038100
19620250407171000038103810381038100
19720250407170900038103810381038100
19820250407170800038103810381038100
19920250407170700038103810381038100
20020250407170600038103810381038100
20120250407170500038103810381038100
20220250407170400038103810381038100
20320250407170300038103810381038100
20420250407170200038103810381038100
20520250407170100038103810381038100
20620250407170000038103810381038100
20720250407165900038103810381038100
20820250407165800038103810381038100
20920250407165700038103810381038100
21020250407165600038103810381038100
21120250407165500038103810381038100
21220250407165400038103810381038100
21320250407165300038103810381038100
21420250407165200038103810381038100
21520250407165100038103810381038100
21620250407165000038103810381038100
21720250407164900038103810381038100
21820250407164800038103810381038100
21920250407164700038103810381038100
22020250407164600038103810381038100
22120250407164500038103810381038100
22220250407164400038103810381038100
22320250407164300038103810381038100
22420250407164200038103810381038100
22520250407164100038103810381038100
22620250407164000038103810381038100
22720250407163900038103810381038100
22820250407163800038103810381038100
22920250407163700038103810381038100
23020250407163600038103810381038100
23120250407163500038103810381038100
23220250407163400038103810381038100
23320250407163300038103810381038100
23420250407163200038103810381038100
23520250407163100038103810381038100
23620250407163000038103810381038100
23720250407162900038103810381038100
23820250407162800038103810381038100
23920250407162700038103810381038100
24020250407162600038103810381038100
24120250407162500038103810381038100
24220250407162400038103810381038100
24320250407162300038103810381038100
24420250407162200038103810381038100
24520250407162100038103810381038100
24620250407162000038103810381038100
24720250407161900038103810381038100
24820250407161800038103810381038100
24920250407161700038103810381038100
25020250407161600038103810381038100
25120250407161500038103810381038100
25220250407161400038103810381038100
25320250407161300038103810381038100
25420250407161200038103810381038100
25520250407161100038103810381038100
25620250407161000038103810381038100
25720250407160900038103810381038100
25820250407160800038103810381038100
25920250407160700038103810381038100
26020250407160600038103810381038100
26120250407160500038103810381038100
26220250407160400038103810381038100
26320250407160300038103810381038100
26420250407160200038103810381038100
26520250407160100038103810381038100
26620250407160000038103810381038100
26720250407155900038103810381038100
26820250407155800038103810381038100
26920250407155700038103810381038100
27020250407155600038103810381038100
27120250407155500038103810381038100
27220250407155400038103810381038100
27320250407155300038103810381038100
27420250407155200038103810381038100
27520250407155100038103810381038100
27620250407155000038103810381038100
27720250407154900038103810381038100
27820250407154800038103810381038100
27920250407154700038103810381038100
28020250407154600038103810381038100
28120250407154500038103810381038100
28220250407154400038103810381038100
28320250407154300038103810381038100
28420250407154200038103810381038100
28520250407154100038103810381038100
28620250407154000038103810381038100
28720250407153900038103810381038100
28820250407153800038103810381038100
28920250407153700038103810381038100
29020250407153600038103810381038100
29120250407153500038103810381038100
29220250407153400038103810381038100
29320250407153300038103810381038100
29420250407153200038103810381038100
29520250407153100038103810381038100
29620250407153000038103810381038100
29720250407152900038103810381038100
29820250407152800038103810381038100
29920250407152700038103810381038100
30020250407152600038103810381038100
30120250407152500038103810381038100
30220250407152400038103810381038100
30320250407152300038103810381038100
30420250407152200038103810381038100
30520250407152100038103810381038100
30620250407152000038103810381038100
30720250407151900038103810381038100
30820250407151800038103810381038100
30920250407151700038103810381038100
31020250407151600038103810381038100
31120250407151500038103810381038100
31220250407151400038103810381038100
31320250407151300038103810381038100
31420250407151200038103810381038100
31520250407151100038103810381038100
31620250407151000038103810381038100
31720250407150900038103810381038100
31820250407150800038103810381038100
31920250407150700038103810381038100
32020250407150600038103810381038100
32120250407150500038103810381038100
32220250407150400038103810381038100
32320250407150300038103810381038100
32420250407150200038103810381038100
32520250407150100038103810381038100
32620250407150000038103810381038100
32720250407145900038103810381038100
32820250407145800038103810381038100
32920250407145700038103810381038100
33020250407145600038103810381038100
33120250407145500038103810381038100
33220250407145400038103810381038100
33320250407145300038103810381038100
33420250407145200038103810381038100
33520250407145100038103810381038100
33620250407145000038103810381038100
33720250407144900038103810381038100
33820250407144800038103810381038100
33920250407144700038103810381038100
34020250407144600038103810381038100
34120250407144500038103810381038100
34220250407144400038103810381038100
34320250407144300038103810381038100
34420250407144200038103810381038100
34520250407144100038103810381038100
34620250407144000038103810381038100
34720250407143900038103810381038100
34820250407143800038103810381038100
34920250407143700038103810381038100
35020250407143600038103810381038100
35120250407143500038103810381038100
35220250407143400038103810381038100
35320250407143300038103810381038100
35420250407143200038103810381038100
35520250407143100038103810381038100
35620250407143000038103810381038100
35720250407142900038103810381038100
35820250407142800038103810381038100
35920250407142700038103810381038100
36020250407142600038103810381038100
36120250407142500038103810381038100
36220250407142400038103810381038100
36320250407142300038103810381038100
36420250407142200038103810381038100
36520250407142100038103810381038100
36620250407142000038103810381038100
36720250407141900038103810381038100
36820250407141800038103810381038100
36920250407141700038103810381038100
37020250407141600038103810381038100
37120250407141500038103810381038100
37220250407141400038103810381038100
37320250407141300038103810381038100
37420250407141200038103810381038100
37520250407141100038103810381038100
37620250407141000038103810381038100
37720250407140900038103810381038100
37820250407140800038103810381038100
37920250407140700038103810381038100
38020250407140600038103810381038100
38120250407140500038103810381038100
38220250407140400038103810381038100
38320250407140300038103810381038100
38420250407140200038103810381038100
38520250407140100038103810381038100
38620250407140000038103810381038100
38720250407135900038103810381038100
38820250407135800038103810381038100
38920250407135700038103810381038100
39020250407135600038103810381038100
39120250407135500038103810381038100
39220250407135400038103810381038100
39320250407135300038103810381038100
39420250407135200038103810381038100
39520250407135100038103810381038100
39620250407135000038103810381038100
39720250407134900038103810381038100
39820250407134800038103810381038100
39920250407134700038103810381038100
40020250407134600038103810381038100
40120250407134500038103810381038100
40220250407134400038103810381038100
40320250407134300038103810381038100
40420250407134200038103810381038100
40520250407134100038103810381038100
40620250407134000038103810381038100
40720250407133900038103810381038100
40820250407133800038103810381038100
40920250407133700038103810381038100
41020250407133600038103810381038100
41120250407133500038103810381038100
41220250407133400038103810381038100
41320250407133300038103810381038100
41420250407133200038103810381038100
41520250407133100038103810381038100
41620250407133000038103810381038100
41720250407132900038103810381038100
41820250407132800038103810381038100
41920250407132700038103810381038100
42020250407132600038103810381038100
42120250407132500038103810381038100
42220250407132400038103810381038100
42320250407132300038103810381038100
42420250407132200038103810381038100
42520250407132100038103810381038100
42620250407132000038103810381038100
42720250407131900038103810381038100
42820250407131800038103810381038100
42920250407131700038103810381038100
43020250407131600038103810381038100
43120250407131500038103810381038100
43220250407131400038103810381038100
43320250407131300038103810381038100
43420250407131200038103810381038100
43520250407131100038103810381038100
43620250407131000038103810381038100
43720250407130900038103810381038100
43820250407130800038103810381038100
43920250407130700038103810381038100
44020250407130600038103810381038100
44120250407130500038103810381038100
44220250407130400038103810381038100
44320250407130300038103810381038100
44420250407130200038103810381038100
44520250407130100038103810381038100
44620250407130000038103810381038100
44720250407125900038103810381038100
44820250407125800038103810381038100
44920250407125700038103810381038100
45020250407125600038103810381038100
45120250407125500038103810381038100
45220250407125400038103810381038100
45320250407125300038103810381038100
45420250407125200038103810381038100
45520250407125100038103810381038100
45620250407125000038103810381038100
45720250407124900038103810381038100
45820250407124800038103810381038100
45920250407124700038103810381038100
46020250407124600038103810381038100
46120250407124500038103810381038100
46220250407124400038103810381038100
46320250407124300038103810381038100
46420250407124200038103810381038100
46520250407124100038103810381038100
46620250407124000038103810381038100
46720250407123900038103810381038100
46820250407123800038103810381038100
46920250407123700038103810381038100
47020250407123600038103810381038100
47120250407123500038103810381038100
47220250407123400038103810381038100
47320250407123300038103810381038100
47420250407123200038103810381038100
47520250407123100038103810381038100
47620250407123000038103810381038100
47720250407122900038103810381038100
47820250407122800038103810381038100
47920250407122700038103810381038100
48020250407122600038103810381038100
48120250407122500038103810381038100
48220250407122400038103810381038100
48320250407122300038103810381038100
48420250407122200038103810381038100
48520250407122100038103810381038100
48620250407122000038103810381038100
48720250407121900038103810381038100
48820250407121800038103810381038100
48920250407121700038103810381038100
49020250407121600038103810381038100
49120250407121500038103810381038100
49220250407121400038103810381038100
49320250407121300038103810381038100
49420250407121200038103810381038100
49520250407121100038103810381038100
49620250407121000038103810381038100
49720250407120900038103810381038100
49820250407120800038103810381038100
49920250407120700038103810381038100
50020250407120600038103810381038100
50120250407120500038103810381038100
50220250407120400038103810381038100
50320250407120300038103810381038100
50420250407120200038103810381038100
50520250407120100038103810381038100
50620250407120000038103810381038100
50720250407115900038103810381038100
50820250407115800038103810381038100
50920250407115700038103810381038100
51020250407115600038103810381038100
51120250407115500038103810381038100
51220250407115400038103810381038100
51320250407115300038103810381038100
51420250407115200038103810381038100
51520250407115100038103810381038100
51620250407115000038103810381038100
51720250407114900038103810381038100
51820250407114800038103810381038100
51920250407114700038103810381038100
52020250407114600038103810381038100
52120250407114500038103810381038100
52220250407114400038103810381038100
52320250407114300038103810381038100
52420250407114200038103810381038100
52520250407114100038103810381038100
52620250407114000038103810381038100
52720250407113900038103810381038100
52820250407113800038103810381038100
52920250407113700038103810381038100
53020250407113600038103810381038100
53120250407113500038103810381038100
53220250407113400038103810381038100
53320250407113300038103810381038100
53420250407113200038103810381038100
53520250407113100038103810381038100
53620250407113000038103810381038100
53720250407112900038103810381038100
53820250407112800038103810381038100
53920250407112700038103810381038100
54020250407112600038103810381038100
54120250407112500038103810381038100
54220250407112400038103810381038100
54320250407112300038103810381038100
54420250407112200038103810381038100
54520250407112100038103810381038100
54620250407112000038103810381038100
54720250407111900038103810381038100
54820250407111800038103810381038100
54920250407111700038103810381038100
55020250407111600038103810381038100
55120250407111500038103810381038100
55220250407111400038103810381038100
55320250407111300038103810381038100
55420250407111200038103810381038100
55520250407111100038103810381038100
55620250407111000038103810381038100
55720250407110900038103810381038100
55820250407110800038103810381038100
55920250407110700038103810381038100
56020250407110600038103810381038100
56120250407110500038103810381038100
56220250407110400038103810381038100
56320250407110300038103810381038100
56420250407110200038103810381038100
56520250407110100038103810381038100
56620250407110000038103810381038100
56720250407105900038103810381038100
56820250407105800038103810381038100
56920250407105700038103810381038100
57020250407105600038103810381038100
57120250407105500038103810381038100
57220250407105400038103810381038100
57320250407105300038103810381038100
57420250407105200038103810381038100
57520250407105100038103810381038100
57620250407105000038103810381038100
57720250407104900038103810381038100
57820250407104800038103810381038100
57920250407104700038103810381038100
58020250407104600038103810381038100
58120250407104500038103810381038100
58220250407104400038103810381038100
58320250407104300038103810381038100
58420250407104200038103810381038100
58520250407104100038103810381038100
58620250407104000038103810381038100
58720250407103900038103810381038100
58820250407103800038103810381038100
58920250407103700038103810381038100
59020250407103600038103810381038100
59120250407103500038103810381038100
59220250407103400038103810381038100
59320250407103300038103810381038100
59420250407103200038103810381038100
59520250407103100038103810381038100
59620250407103000038103810381038100
59720250407102900038103810381038100
59820250407102800038103810381038100
59920250407102700038103810381038100
60020250407102600038103810381038100
60120250407102500038103810381038100
60220250407102400038103810381038100
60320250407102300038103810381038100
60420250407102200038103810381038100
60520250407102100038103810381038100
60620250407102000038103810381038100
60720250407101900038103810381038100
60820250407101800038103810381038100
60920250407101700038103810381038100
61020250407101600038103810381038100
61120250407101500038103810381038100
61220250407101400038103810381038100
61320250407101300038103810381038100
61420250407101200038103810381038100
61520250407101100038103810381038100
61620250407101000038103810381038100
61720250407100900038103810381038100
61820250407100800038103810381038100
61920250407100700038103810381038100
62020250407100600038103810381038100
62120250407100500038103810381038100
62220250407100400038103810381038100
62320250407100300038103810381038100
62420250407100200038103810381038100
62520250407100100038103810381038100
62620250407100000038103810381038100
62720250407095900038103810381038100
62820250407095800038103810381038100
62920250407095700038103810381038100
63020250407095600038103810381038100
63120250407095500038103810381038100
63220250407095400038103810381038100
63320250407095300038103810381038100
63420250407095200038103810381038100
63520250407095100038103810381038100
63620250407095000038103810381038100
63720250407094900038103810381038100
63820250407094800038103810381038100
63920250407094700038103810381038100
64020250407094600038103810381038100
64120250407094500038103810381038100
64220250407094400038103810381038100
64320250407094300038103810381038100
64420250407094200038103810381038100
64520250407094100038103810381038100
64620250407094000038103810381038100
64720250407093900038103810381038100
64820250407093800038103810381038100
64920250407093700038103810381038100
65020250407093600038103810381038100
65120250407093500038103810381038100
65220250407093400038103810381038100
65320250407093300038103810381038100
65420250407093200038103810381038100
65520250407093100038103810381038100
65620250407093000038103810381038100
65720250407092900038103810381038100
65820250407092800038103810381038100
65920250407092700038103810381038100
66020250407092600038103810381038100
66120250407092500038103810381038100
66220250407092400038103810381038100
66320250407092300038103810381038100
66420250407092200038103810381038100
66520250407092100038103810381038100
66620250407092000038103810381038100
66720250407091900038103810381038100
66820250407091800038103810381038100
66920250407091700038103810381038100
67020250407091600038103810381038100
67120250407091500038103810381038100
67220250407091400038103810381038100
67320250407091300038103810381038100
67420250407091200038103810381038100
67520250407091100038103810381038100
67620250407091000038103810381038100
67720250407090900038103810381038100
67820250407090800038103810381038100
67920250407090700038103810381038100
68020250407090600038103810381038100
68120250407090500038103810381038100
68220250407090400038103810381038100
68320250407090300038103810381038100
68420250407090200038103810381038100
68520250407090100038103810381038100
68620250407090000038103810381038100