Files
KissMeData/217620/min/candle-20250414.csv

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250414202400038103810381038100
320250414202300038103810381038100
420250414202200038103810381038100
520250414202100038103810381038100
620250414202000038103810381038100
720250414201900038103810381038100
820250414201800038103810381038100
920250414201700038103810381038100
1020250414201600038103810381038100
1120250414201500038103810381038100
1220250414201400038103810381038100
1320250414201300038103810381038100
1420250414201200038103810381038100
1520250414201100038103810381038100
1620250414201000038103810381038100
1720250414200900038103810381038100
1820250414200800038103810381038100
1920250414200700038103810381038100
2020250414200600038103810381038100
2120250414200500038103810381038100
2220250414200400038103810381038100
2320250414200300038103810381038100
2420250414200200038103810381038100
2520250414200100038103810381038100
2620250414200000038103810381038100
2720250414195900038103810381038100
2820250414195800038103810381038100
2920250414195700038103810381038100
3020250414195600038103810381038100
3120250414195500038103810381038100
3220250414195400038103810381038100
3320250414195300038103810381038100
3420250414195200038103810381038100
3520250414195100038103810381038100
3620250414195000038103810381038100
3720250414194900038103810381038100
3820250414194800038103810381038100
3920250414194700038103810381038100
4020250414194600038103810381038100
4120250414194500038103810381038100
4220250414194400038103810381038100
4320250414194300038103810381038100
4420250414194200038103810381038100
4520250414194100038103810381038100
4620250414194000038103810381038100
4720250414193900038103810381038100
4820250414193800038103810381038100
4920250414193700038103810381038100
5020250414193600038103810381038100
5120250414193500038103810381038100
5220250414193400038103810381038100
5320250414193300038103810381038100
5420250414193200038103810381038100
5520250414193100038103810381038100
5620250414193000038103810381038100
5720250414192900038103810381038100
5820250414192800038103810381038100
5920250414192700038103810381038100
6020250414192600038103810381038100
6120250414192500038103810381038100
6220250414192400038103810381038100
6320250414192300038103810381038100
6420250414192200038103810381038100
6520250414192100038103810381038100
6620250414192000038103810381038100
6720250414191900038103810381038100
6820250414191800038103810381038100
6920250414191700038103810381038100
7020250414191600038103810381038100
7120250414191500038103810381038100
7220250414191400038103810381038100
7320250414191300038103810381038100
7420250414191200038103810381038100
7520250414191100038103810381038100
7620250414191000038103810381038100
7720250414190900038103810381038100
7820250414190800038103810381038100
7920250414190700038103810381038100
8020250414190600038103810381038100
8120250414190500038103810381038100
8220250414190400038103810381038100
8320250414190300038103810381038100
8420250414190200038103810381038100
8520250414190100038103810381038100
8620250414190000038103810381038100
8720250414185900038103810381038100
8820250414185800038103810381038100
8920250414185700038103810381038100
9020250414185600038103810381038100
9120250414185500038103810381038100
9220250414185400038103810381038100
9320250414185300038103810381038100
9420250414185200038103810381038100
9520250414185100038103810381038100
9620250414185000038103810381038100
9720250414184900038103810381038100
9820250414184800038103810381038100
9920250414184700038103810381038100
10020250414184600038103810381038100
10120250414184500038103810381038100
10220250414184400038103810381038100
10320250414184300038103810381038100
10420250414184200038103810381038100
10520250414184100038103810381038100
10620250414184000038103810381038100
10720250414183900038103810381038100
10820250414183800038103810381038100
10920250414183700038103810381038100
11020250414183600038103810381038100
11120250414183500038103810381038100
11220250414183400038103810381038100
11320250414183300038103810381038100
11420250414183200038103810381038100
11520250414183100038103810381038100
11620250414183000038103810381038100
11720250414182900038103810381038100
11820250414182800038103810381038100
11920250414182700038103810381038100
12020250414182600038103810381038100
12120250414182500038103810381038100
12220250414182400038103810381038100
12320250414182300038103810381038100
12420250414182200038103810381038100
12520250414182100038103810381038100
12620250414182000038103810381038100
12720250414181900038103810381038100
12820250414181800038103810381038100
12920250414181700038103810381038100
13020250414181600038103810381038100
13120250414181500038103810381038100
13220250414181400038103810381038100
13320250414181300038103810381038100
13420250414181200038103810381038100
13520250414181100038103810381038100
13620250414181000038103810381038100
13720250414180900038103810381038100
13820250414180800038103810381038100
13920250414180700038103810381038100
14020250414180600038103810381038100
14120250414180500038103810381038100
14220250414180400038103810381038100
14320250414180300038103810381038100
14420250414180200038103810381038100
14520250414180100038103810381038100
14620250414180000038103810381038100
14720250414175900038103810381038100
14820250414175800038103810381038100
14920250414175700038103810381038100
15020250414175600038103810381038100
15120250414175500038103810381038100
15220250414175400038103810381038100
15320250414175300038103810381038100
15420250414175200038103810381038100
15520250414175100038103810381038100
15620250414175000038103810381038100
15720250414174900038103810381038100
15820250414174800038103810381038100
15920250414174700038103810381038100
16020250414174600038103810381038100
16120250414174500038103810381038100
16220250414174400038103810381038100
16320250414174300038103810381038100
16420250414174200038103810381038100
16520250414174100038103810381038100
16620250414174000038103810381038100
16720250414173900038103810381038100
16820250414173800038103810381038100
16920250414173700038103810381038100
17020250414173600038103810381038100
17120250414173500038103810381038100
17220250414173400038103810381038100
17320250414173300038103810381038100
17420250414173200038103810381038100
17520250414173100038103810381038100
17620250414173000038103810381038100
17720250414172900038103810381038100
17820250414172800038103810381038100
17920250414172700038103810381038100
18020250414172600038103810381038100
18120250414172500038103810381038100
18220250414172400038103810381038100
18320250414172300038103810381038100
18420250414172200038103810381038100
18520250414172100038103810381038100
18620250414172000038103810381038100
18720250414171900038103810381038100
18820250414171800038103810381038100
18920250414171700038103810381038100
19020250414171600038103810381038100
19120250414171500038103810381038100
19220250414171400038103810381038100
19320250414171300038103810381038100
19420250414171200038103810381038100
19520250414171100038103810381038100
19620250414171000038103810381038100
19720250414170900038103810381038100
19820250414170800038103810381038100
19920250414170700038103810381038100
20020250414170600038103810381038100
20120250414170500038103810381038100
20220250414170400038103810381038100
20320250414170300038103810381038100
20420250414170200038103810381038100
20520250414170100038103810381038100
20620250414170000038103810381038100
20720250414165900038103810381038100
20820250414165800038103810381038100
20920250414165700038103810381038100
21020250414165600038103810381038100
21120250414165500038103810381038100
21220250414165400038103810381038100
21320250414165300038103810381038100
21420250414165200038103810381038100
21520250414165100038103810381038100
21620250414165000038103810381038100
21720250414164900038103810381038100
21820250414164800038103810381038100
21920250414164700038103810381038100
22020250414164600038103810381038100
22120250414164500038103810381038100
22220250414164400038103810381038100
22320250414164300038103810381038100
22420250414164200038103810381038100
22520250414164100038103810381038100
22620250414164000038103810381038100
22720250414163900038103810381038100
22820250414163800038103810381038100
22920250414163700038103810381038100
23020250414163600038103810381038100
23120250414163500038103810381038100
23220250414163400038103810381038100
23320250414163300038103810381038100
23420250414163200038103810381038100
23520250414163100038103810381038100
23620250414163000038103810381038100
23720250414162900038103810381038100
23820250414162800038103810381038100
23920250414162700038103810381038100
24020250414162600038103810381038100
24120250414162500038103810381038100
24220250414162400038103810381038100
24320250414162300038103810381038100
24420250414162200038103810381038100
24520250414162100038103810381038100
24620250414162000038103810381038100
24720250414161900038103810381038100
24820250414161800038103810381038100
24920250414161700038103810381038100
25020250414161600038103810381038100
25120250414161500038103810381038100
25220250414161400038103810381038100
25320250414161300038103810381038100
25420250414161200038103810381038100
25520250414161100038103810381038100
25620250414161000038103810381038100
25720250414160900038103810381038100
25820250414160800038103810381038100
25920250414160700038103810381038100
26020250414160600038103810381038100
26120250414160500038103810381038100
26220250414160400038103810381038100
26320250414160300038103810381038100
26420250414160200038103810381038100
26520250414160100038103810381038100
26620250414160000038103810381038100
26720250414155900038103810381038100
26820250414155800038103810381038100
26920250414155700038103810381038100
27020250414155600038103810381038100
27120250414155500038103810381038100
27220250414155400038103810381038100
27320250414155300038103810381038100
27420250414155200038103810381038100
27520250414155100038103810381038100
27620250414155000038103810381038100
27720250414154900038103810381038100
27820250414154800038103810381038100
27920250414154700038103810381038100
28020250414154600038103810381038100
28120250414154500038103810381038100
28220250414154400038103810381038100
28320250414154300038103810381038100
28420250414154200038103810381038100
28520250414154100038103810381038100
28620250414154000038103810381038100
28720250414153900038103810381038100
28820250414153800038103810381038100
28920250414153700038103810381038100
29020250414153600038103810381038100
29120250414153500038103810381038100
29220250414153400038103810381038100
29320250414153300038103810381038100
29420250414153200038103810381038100
29520250414153100038103810381038100
29620250414153000038103810381038100
29720250414152900038103810381038100
29820250414152800038103810381038100
29920250414152700038103810381038100
30020250414152600038103810381038100
30120250414152500038103810381038100
30220250414152400038103810381038100
30320250414152300038103810381038100
30420250414152200038103810381038100
30520250414152100038103810381038100
30620250414152000038103810381038100
30720250414151900038103810381038100
30820250414151800038103810381038100
30920250414151700038103810381038100
31020250414151600038103810381038100
31120250414151500038103810381038100
31220250414151400038103810381038100
31320250414151300038103810381038100
31420250414151200038103810381038100
31520250414151100038103810381038100
31620250414151000038103810381038100
31720250414150900038103810381038100
31820250414150800038103810381038100
31920250414150700038103810381038100
32020250414150600038103810381038100
32120250414150500038103810381038100
32220250414150400038103810381038100
32320250414150300038103810381038100
32420250414150200038103810381038100
32520250414150100038103810381038100
32620250414150000038103810381038100
32720250414145900038103810381038100
32820250414145800038103810381038100
32920250414145700038103810381038100
33020250414145600038103810381038100
33120250414145500038103810381038100
33220250414145400038103810381038100
33320250414145300038103810381038100
33420250414145200038103810381038100
33520250414145100038103810381038100
33620250414145000038103810381038100
33720250414144900038103810381038100
33820250414144800038103810381038100
33920250414144700038103810381038100
34020250414144600038103810381038100
34120250414144500038103810381038100
34220250414144400038103810381038100
34320250414144300038103810381038100
34420250414144200038103810381038100
34520250414144100038103810381038100
34620250414144000038103810381038100
34720250414143900038103810381038100
34820250414143800038103810381038100
34920250414143700038103810381038100
35020250414143600038103810381038100
35120250414143500038103810381038100
35220250414143400038103810381038100
35320250414143300038103810381038100
35420250414143200038103810381038100
35520250414143100038103810381038100
35620250414143000038103810381038100
35720250414142900038103810381038100
35820250414142800038103810381038100
35920250414142700038103810381038100
36020250414142600038103810381038100
36120250414142500038103810381038100
36220250414142400038103810381038100
36320250414142300038103810381038100
36420250414142200038103810381038100
36520250414142100038103810381038100
36620250414142000038103810381038100
36720250414141900038103810381038100
36820250414141800038103810381038100
36920250414141700038103810381038100
37020250414141600038103810381038100
37120250414141500038103810381038100
37220250414141400038103810381038100
37320250414141300038103810381038100
37420250414141200038103810381038100
37520250414141100038103810381038100
37620250414141000038103810381038100
37720250414140900038103810381038100
37820250414140800038103810381038100
37920250414140700038103810381038100
38020250414140600038103810381038100
38120250414140500038103810381038100
38220250414140400038103810381038100
38320250414140300038103810381038100
38420250414140200038103810381038100
38520250414140100038103810381038100
38620250414140000038103810381038100
38720250414135900038103810381038100
38820250414135800038103810381038100
38920250414135700038103810381038100
39020250414135600038103810381038100
39120250414135500038103810381038100
39220250414135400038103810381038100
39320250414135300038103810381038100
39420250414135200038103810381038100
39520250414135100038103810381038100
39620250414135000038103810381038100
39720250414134900038103810381038100
39820250414134800038103810381038100
39920250414134700038103810381038100
40020250414134600038103810381038100
40120250414134500038103810381038100
40220250414134400038103810381038100
40320250414134300038103810381038100
40420250414134200038103810381038100
40520250414134100038103810381038100
40620250414134000038103810381038100
40720250414133900038103810381038100
40820250414133800038103810381038100
40920250414133700038103810381038100
41020250414133600038103810381038100
41120250414133500038103810381038100
41220250414133400038103810381038100
41320250414133300038103810381038100
41420250414133200038103810381038100
41520250414133100038103810381038100
41620250414133000038103810381038100
41720250414132900038103810381038100
41820250414132800038103810381038100
41920250414132700038103810381038100
42020250414132600038103810381038100
42120250414132500038103810381038100
42220250414132400038103810381038100
42320250414132300038103810381038100
42420250414132200038103810381038100
42520250414132100038103810381038100
42620250414132000038103810381038100
42720250414131900038103810381038100
42820250414131800038103810381038100
42920250414131700038103810381038100
43020250414131600038103810381038100
43120250414131500038103810381038100
43220250414131400038103810381038100
43320250414131300038103810381038100
43420250414131200038103810381038100
43520250414131100038103810381038100
43620250414131000038103810381038100
43720250414130900038103810381038100
43820250414130800038103810381038100
43920250414130700038103810381038100
44020250414130600038103810381038100
44120250414130500038103810381038100
44220250414130400038103810381038100
44320250414130300038103810381038100
44420250414130200038103810381038100
44520250414130100038103810381038100
44620250414130000038103810381038100
44720250414125900038103810381038100
44820250414125800038103810381038100
44920250414125700038103810381038100
45020250414125600038103810381038100
45120250414125500038103810381038100
45220250414125400038103810381038100
45320250414125300038103810381038100
45420250414125200038103810381038100
45520250414125100038103810381038100
45620250414125000038103810381038100
45720250414124900038103810381038100
45820250414124800038103810381038100
45920250414124700038103810381038100
46020250414124600038103810381038100
46120250414124500038103810381038100
46220250414124400038103810381038100
46320250414124300038103810381038100
46420250414124200038103810381038100
46520250414124100038103810381038100
46620250414124000038103810381038100
46720250414123900038103810381038100
46820250414123800038103810381038100
46920250414123700038103810381038100
47020250414123600038103810381038100
47120250414123500038103810381038100
47220250414123400038103810381038100
47320250414123300038103810381038100
47420250414123200038103810381038100
47520250414123100038103810381038100
47620250414123000038103810381038100
47720250414122900038103810381038100
47820250414122800038103810381038100
47920250414122700038103810381038100
48020250414122600038103810381038100
48120250414122500038103810381038100
48220250414122400038103810381038100
48320250414122300038103810381038100
48420250414122200038103810381038100
48520250414122100038103810381038100
48620250414122000038103810381038100
48720250414121900038103810381038100
48820250414121800038103810381038100
48920250414121700038103810381038100
49020250414121600038103810381038100
49120250414121500038103810381038100
49220250414121400038103810381038100
49320250414121300038103810381038100
49420250414121200038103810381038100
49520250414121100038103810381038100
49620250414121000038103810381038100
49720250414120900038103810381038100
49820250414120800038103810381038100
49920250414120700038103810381038100
50020250414120600038103810381038100
50120250414120500038103810381038100
50220250414120400038103810381038100
50320250414120300038103810381038100
50420250414120200038103810381038100
50520250414120100038103810381038100
50620250414120000038103810381038100
50720250414115900038103810381038100
50820250414115800038103810381038100
50920250414115700038103810381038100
51020250414115600038103810381038100
51120250414115500038103810381038100
51220250414115400038103810381038100
51320250414115300038103810381038100
51420250414115200038103810381038100
51520250414115100038103810381038100
51620250414115000038103810381038100
51720250414114900038103810381038100
51820250414114800038103810381038100
51920250414114700038103810381038100
52020250414114600038103810381038100
52120250414114500038103810381038100
52220250414114400038103810381038100
52320250414114300038103810381038100
52420250414114200038103810381038100
52520250414114100038103810381038100
52620250414114000038103810381038100
52720250414113900038103810381038100
52820250414113800038103810381038100
52920250414113700038103810381038100
53020250414113600038103810381038100
53120250414113500038103810381038100
53220250414113400038103810381038100
53320250414113300038103810381038100
53420250414113200038103810381038100
53520250414113100038103810381038100
53620250414113000038103810381038100
53720250414112900038103810381038100
53820250414112800038103810381038100
53920250414112700038103810381038100
54020250414112600038103810381038100
54120250414112500038103810381038100
54220250414112400038103810381038100
54320250414112300038103810381038100
54420250414112200038103810381038100
54520250414112100038103810381038100
54620250414112000038103810381038100
54720250414111900038103810381038100
54820250414111800038103810381038100
54920250414111700038103810381038100
55020250414111600038103810381038100
55120250414111500038103810381038100
55220250414111400038103810381038100
55320250414111300038103810381038100
55420250414111200038103810381038100
55520250414111100038103810381038100
55620250414111000038103810381038100
55720250414110900038103810381038100
55820250414110800038103810381038100
55920250414110700038103810381038100
56020250414110600038103810381038100
56120250414110500038103810381038100
56220250414110400038103810381038100
56320250414110300038103810381038100
56420250414110200038103810381038100
56520250414110100038103810381038100
56620250414110000038103810381038100
56720250414105900038103810381038100
56820250414105800038103810381038100
56920250414105700038103810381038100
57020250414105600038103810381038100
57120250414105500038103810381038100
57220250414105400038103810381038100
57320250414105300038103810381038100
57420250414105200038103810381038100
57520250414105100038103810381038100
57620250414105000038103810381038100
57720250414104900038103810381038100
57820250414104800038103810381038100
57920250414104700038103810381038100
58020250414104600038103810381038100
58120250414104500038103810381038100
58220250414104400038103810381038100
58320250414104300038103810381038100
58420250414104200038103810381038100
58520250414104100038103810381038100
58620250414104000038103810381038100
58720250414103900038103810381038100
58820250414103800038103810381038100
58920250414103700038103810381038100
59020250414103600038103810381038100
59120250414103500038103810381038100
59220250414103400038103810381038100
59320250414103300038103810381038100
59420250414103200038103810381038100
59520250414103100038103810381038100
59620250414103000038103810381038100
59720250414102900038103810381038100
59820250414102800038103810381038100
59920250414102700038103810381038100
60020250414102600038103810381038100
60120250414102500038103810381038100
60220250414102400038103810381038100
60320250414102300038103810381038100
60420250414102200038103810381038100
60520250414102100038103810381038100
60620250414102000038103810381038100
60720250414101900038103810381038100
60820250414101800038103810381038100
60920250414101700038103810381038100
61020250414101600038103810381038100
61120250414101500038103810381038100
61220250414101400038103810381038100
61320250414101300038103810381038100
61420250414101200038103810381038100
61520250414101100038103810381038100
61620250414101000038103810381038100
61720250414100900038103810381038100
61820250414100800038103810381038100
61920250414100700038103810381038100
62020250414100600038103810381038100
62120250414100500038103810381038100
62220250414100400038103810381038100
62320250414100300038103810381038100
62420250414100200038103810381038100
62520250414100100038103810381038100
62620250414100000038103810381038100
62720250414095900038103810381038100
62820250414095800038103810381038100
62920250414095700038103810381038100
63020250414095600038103810381038100
63120250414095500038103810381038100
63220250414095400038103810381038100
63320250414095300038103810381038100
63420250414095200038103810381038100
63520250414095100038103810381038100
63620250414095000038103810381038100
63720250414094900038103810381038100
63820250414094800038103810381038100
63920250414094700038103810381038100
64020250414094600038103810381038100
64120250414094500038103810381038100
64220250414094400038103810381038100
64320250414094300038103810381038100
64420250414094200038103810381038100
64520250414094100038103810381038100
64620250414094000038103810381038100
64720250414093900038103810381038100
64820250414093800038103810381038100
64920250414093700038103810381038100
65020250414093600038103810381038100
65120250414093500038103810381038100
65220250414093400038103810381038100
65320250414093300038103810381038100
65420250414093200038103810381038100
65520250414093100038103810381038100
65620250414093000038103810381038100
65720250414092900038103810381038100
65820250414092800038103810381038100
65920250414092700038103810381038100
66020250414092600038103810381038100
66120250414092500038103810381038100
66220250414092400038103810381038100
66320250414092300038103810381038100
66420250414092200038103810381038100
66520250414092100038103810381038100
66620250414092000038103810381038100
66720250414091900038103810381038100
66820250414091800038103810381038100
66920250414091700038103810381038100
67020250414091600038103810381038100
67120250414091500038103810381038100
67220250414091400038103810381038100
67320250414091300038103810381038100
67420250414091200038103810381038100
67520250414091100038103810381038100
67620250414091000038103810381038100
67720250414090900038103810381038100
67820250414090800038103810381038100
67920250414090700038103810381038100
68020250414090600038103810381038100
68120250414090500038103810381038100
68220250414090400038103810381038100
68320250414090300038103810381038100
68420250414090200038103810381038100
68520250414090100038103810381038100
68620250414090000038103810381038100