Files
KissMeData/217620/min/candle-20250415.csv

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250415202400038103810381038100
320250415202300038103810381038100
420250415202200038103810381038100
520250415202100038103810381038100
620250415202000038103810381038100
720250415201900038103810381038100
820250415201800038103810381038100
920250415201700038103810381038100
1020250415201600038103810381038100
1120250415201500038103810381038100
1220250415201400038103810381038100
1320250415201300038103810381038100
1420250415201200038103810381038100
1520250415201100038103810381038100
1620250415201000038103810381038100
1720250415200900038103810381038100
1820250415200800038103810381038100
1920250415200700038103810381038100
2020250415200600038103810381038100
2120250415200500038103810381038100
2220250415200400038103810381038100
2320250415200300038103810381038100
2420250415200200038103810381038100
2520250415200100038103810381038100
2620250415200000038103810381038100
2720250415195900038103810381038100
2820250415195800038103810381038100
2920250415195700038103810381038100
3020250415195600038103810381038100
3120250415195500038103810381038100
3220250415195400038103810381038100
3320250415195300038103810381038100
3420250415195200038103810381038100
3520250415195100038103810381038100
3620250415195000038103810381038100
3720250415194900038103810381038100
3820250415194800038103810381038100
3920250415194700038103810381038100
4020250415194600038103810381038100
4120250415194500038103810381038100
4220250415194400038103810381038100
4320250415194300038103810381038100
4420250415194200038103810381038100
4520250415194100038103810381038100
4620250415194000038103810381038100
4720250415193900038103810381038100
4820250415193800038103810381038100
4920250415193700038103810381038100
5020250415193600038103810381038100
5120250415193500038103810381038100
5220250415193400038103810381038100
5320250415193300038103810381038100
5420250415193200038103810381038100
5520250415193100038103810381038100
5620250415193000038103810381038100
5720250415192900038103810381038100
5820250415192800038103810381038100
5920250415192700038103810381038100
6020250415192600038103810381038100
6120250415192500038103810381038100
6220250415192400038103810381038100
6320250415192300038103810381038100
6420250415192200038103810381038100
6520250415192100038103810381038100
6620250415192000038103810381038100
6720250415191900038103810381038100
6820250415191800038103810381038100
6920250415191700038103810381038100
7020250415191600038103810381038100
7120250415191500038103810381038100
7220250415191400038103810381038100
7320250415191300038103810381038100
7420250415191200038103810381038100
7520250415191100038103810381038100
7620250415191000038103810381038100
7720250415190900038103810381038100
7820250415190800038103810381038100
7920250415190700038103810381038100
8020250415190600038103810381038100
8120250415190500038103810381038100
8220250415190400038103810381038100
8320250415190300038103810381038100
8420250415190200038103810381038100
8520250415190100038103810381038100
8620250415190000038103810381038100
8720250415185900038103810381038100
8820250415185800038103810381038100
8920250415185700038103810381038100
9020250415185600038103810381038100
9120250415185500038103810381038100
9220250415185400038103810381038100
9320250415185300038103810381038100
9420250415185200038103810381038100
9520250415185100038103810381038100
9620250415185000038103810381038100
9720250415184900038103810381038100
9820250415184800038103810381038100
9920250415184700038103810381038100
10020250415184600038103810381038100
10120250415184500038103810381038100
10220250415184400038103810381038100
10320250415184300038103810381038100
10420250415184200038103810381038100
10520250415184100038103810381038100
10620250415184000038103810381038100
10720250415183900038103810381038100
10820250415183800038103810381038100
10920250415183700038103810381038100
11020250415183600038103810381038100
11120250415183500038103810381038100
11220250415183400038103810381038100
11320250415183300038103810381038100
11420250415183200038103810381038100
11520250415183100038103810381038100
11620250415183000038103810381038100
11720250415182900038103810381038100
11820250415182800038103810381038100
11920250415182700038103810381038100
12020250415182600038103810381038100
12120250415182500038103810381038100
12220250415182400038103810381038100
12320250415182300038103810381038100
12420250415182200038103810381038100
12520250415182100038103810381038100
12620250415182000038103810381038100
12720250415181900038103810381038100
12820250415181800038103810381038100
12920250415181700038103810381038100
13020250415181600038103810381038100
13120250415181500038103810381038100
13220250415181400038103810381038100
13320250415181300038103810381038100
13420250415181200038103810381038100
13520250415181100038103810381038100
13620250415181000038103810381038100
13720250415180900038103810381038100
13820250415180800038103810381038100
13920250415180700038103810381038100
14020250415180600038103810381038100
14120250415180500038103810381038100
14220250415180400038103810381038100
14320250415180300038103810381038100
14420250415180200038103810381038100
14520250415180100038103810381038100
14620250415180000038103810381038100
14720250415175900038103810381038100
14820250415175800038103810381038100
14920250415175700038103810381038100
15020250415175600038103810381038100
15120250415175500038103810381038100
15220250415175400038103810381038100
15320250415175300038103810381038100
15420250415175200038103810381038100
15520250415175100038103810381038100
15620250415175000038103810381038100
15720250415174900038103810381038100
15820250415174800038103810381038100
15920250415174700038103810381038100
16020250415174600038103810381038100
16120250415174500038103810381038100
16220250415174400038103810381038100
16320250415174300038103810381038100
16420250415174200038103810381038100
16520250415174100038103810381038100
16620250415174000038103810381038100
16720250415173900038103810381038100
16820250415173800038103810381038100
16920250415173700038103810381038100
17020250415173600038103810381038100
17120250415173500038103810381038100
17220250415173400038103810381038100
17320250415173300038103810381038100
17420250415173200038103810381038100
17520250415173100038103810381038100
17620250415173000038103810381038100
17720250415172900038103810381038100
17820250415172800038103810381038100
17920250415172700038103810381038100
18020250415172600038103810381038100
18120250415172500038103810381038100
18220250415172400038103810381038100
18320250415172300038103810381038100
18420250415172200038103810381038100
18520250415172100038103810381038100
18620250415172000038103810381038100
18720250415171900038103810381038100
18820250415171800038103810381038100
18920250415171700038103810381038100
19020250415171600038103810381038100
19120250415171500038103810381038100
19220250415171400038103810381038100
19320250415171300038103810381038100
19420250415171200038103810381038100
19520250415171100038103810381038100
19620250415171000038103810381038100
19720250415170900038103810381038100
19820250415170800038103810381038100
19920250415170700038103810381038100
20020250415170600038103810381038100
20120250415170500038103810381038100
20220250415170400038103810381038100
20320250415170300038103810381038100
20420250415170200038103810381038100
20520250415170100038103810381038100
20620250415170000038103810381038100
20720250415165900038103810381038100
20820250415165800038103810381038100
20920250415165700038103810381038100
21020250415165600038103810381038100
21120250415165500038103810381038100
21220250415165400038103810381038100
21320250415165300038103810381038100
21420250415165200038103810381038100
21520250415165100038103810381038100
21620250415165000038103810381038100
21720250415164900038103810381038100
21820250415164800038103810381038100
21920250415164700038103810381038100
22020250415164600038103810381038100
22120250415164500038103810381038100
22220250415164400038103810381038100
22320250415164300038103810381038100
22420250415164200038103810381038100
22520250415164100038103810381038100
22620250415164000038103810381038100
22720250415163900038103810381038100
22820250415163800038103810381038100
22920250415163700038103810381038100
23020250415163600038103810381038100
23120250415163500038103810381038100
23220250415163400038103810381038100
23320250415163300038103810381038100
23420250415163200038103810381038100
23520250415163100038103810381038100
23620250415163000038103810381038100
23720250415162900038103810381038100
23820250415162800038103810381038100
23920250415162700038103810381038100
24020250415162600038103810381038100
24120250415162500038103810381038100
24220250415162400038103810381038100
24320250415162300038103810381038100
24420250415162200038103810381038100
24520250415162100038103810381038100
24620250415162000038103810381038100
24720250415161900038103810381038100
24820250415161800038103810381038100
24920250415161700038103810381038100
25020250415161600038103810381038100
25120250415161500038103810381038100
25220250415161400038103810381038100
25320250415161300038103810381038100
25420250415161200038103810381038100
25520250415161100038103810381038100
25620250415161000038103810381038100
25720250415160900038103810381038100
25820250415160800038103810381038100
25920250415160700038103810381038100
26020250415160600038103810381038100
26120250415160500038103810381038100
26220250415160400038103810381038100
26320250415160300038103810381038100
26420250415160200038103810381038100
26520250415160100038103810381038100
26620250415160000038103810381038100
26720250415155900038103810381038100
26820250415155800038103810381038100
26920250415155700038103810381038100
27020250415155600038103810381038100
27120250415155500038103810381038100
27220250415155400038103810381038100
27320250415155300038103810381038100
27420250415155200038103810381038100
27520250415155100038103810381038100
27620250415155000038103810381038100
27720250415154900038103810381038100
27820250415154800038103810381038100
27920250415154700038103810381038100
28020250415154600038103810381038100
28120250415154500038103810381038100
28220250415154400038103810381038100
28320250415154300038103810381038100
28420250415154200038103810381038100
28520250415154100038103810381038100
28620250415154000038103810381038100
28720250415153900038103810381038100
28820250415153800038103810381038100
28920250415153700038103810381038100
29020250415153600038103810381038100
29120250415153500038103810381038100
29220250415153400038103810381038100
29320250415153300038103810381038100
29420250415153200038103810381038100
29520250415153100038103810381038100
29620250415153000038103810381038100
29720250415152900038103810381038100
29820250415152800038103810381038100
29920250415152700038103810381038100
30020250415152600038103810381038100
30120250415152500038103810381038100
30220250415152400038103810381038100
30320250415152300038103810381038100
30420250415152200038103810381038100
30520250415152100038103810381038100
30620250415152000038103810381038100
30720250415151900038103810381038100
30820250415151800038103810381038100
30920250415151700038103810381038100
31020250415151600038103810381038100
31120250415151500038103810381038100
31220250415151400038103810381038100
31320250415151300038103810381038100
31420250415151200038103810381038100
31520250415151100038103810381038100
31620250415151000038103810381038100
31720250415150900038103810381038100
31820250415150800038103810381038100
31920250415150700038103810381038100
32020250415150600038103810381038100
32120250415150500038103810381038100
32220250415150400038103810381038100
32320250415150300038103810381038100
32420250415150200038103810381038100
32520250415150100038103810381038100
32620250415150000038103810381038100
32720250415145900038103810381038100
32820250415145800038103810381038100
32920250415145700038103810381038100
33020250415145600038103810381038100
33120250415145500038103810381038100
33220250415145400038103810381038100
33320250415145300038103810381038100
33420250415145200038103810381038100
33520250415145100038103810381038100
33620250415145000038103810381038100
33720250415144900038103810381038100
33820250415144800038103810381038100
33920250415144700038103810381038100
34020250415144600038103810381038100
34120250415144500038103810381038100
34220250415144400038103810381038100
34320250415144300038103810381038100
34420250415144200038103810381038100
34520250415144100038103810381038100
34620250415144000038103810381038100
34720250415143900038103810381038100
34820250415143800038103810381038100
34920250415143700038103810381038100
35020250415143600038103810381038100
35120250415143500038103810381038100
35220250415143400038103810381038100
35320250415143300038103810381038100
35420250415143200038103810381038100
35520250415143100038103810381038100
35620250415143000038103810381038100
35720250415142900038103810381038100
35820250415142800038103810381038100
35920250415142700038103810381038100
36020250415142600038103810381038100
36120250415142500038103810381038100
36220250415142400038103810381038100
36320250415142300038103810381038100
36420250415142200038103810381038100
36520250415142100038103810381038100
36620250415142000038103810381038100
36720250415141900038103810381038100
36820250415141800038103810381038100
36920250415141700038103810381038100
37020250415141600038103810381038100
37120250415141500038103810381038100
37220250415141400038103810381038100
37320250415141300038103810381038100
37420250415141200038103810381038100
37520250415141100038103810381038100
37620250415141000038103810381038100
37720250415140900038103810381038100
37820250415140800038103810381038100
37920250415140700038103810381038100
38020250415140600038103810381038100
38120250415140500038103810381038100
38220250415140400038103810381038100
38320250415140300038103810381038100
38420250415140200038103810381038100
38520250415140100038103810381038100
38620250415140000038103810381038100
38720250415135900038103810381038100
38820250415135800038103810381038100
38920250415135700038103810381038100
39020250415135600038103810381038100
39120250415135500038103810381038100
39220250415135400038103810381038100
39320250415135300038103810381038100
39420250415135200038103810381038100
39520250415135100038103810381038100
39620250415135000038103810381038100
39720250415134900038103810381038100
39820250415134800038103810381038100
39920250415134700038103810381038100
40020250415134600038103810381038100
40120250415134500038103810381038100
40220250415134400038103810381038100
40320250415134300038103810381038100
40420250415134200038103810381038100
40520250415134100038103810381038100
40620250415134000038103810381038100
40720250415133900038103810381038100
40820250415133800038103810381038100
40920250415133700038103810381038100
41020250415133600038103810381038100
41120250415133500038103810381038100
41220250415133400038103810381038100
41320250415133300038103810381038100
41420250415133200038103810381038100
41520250415133100038103810381038100
41620250415133000038103810381038100
41720250415132900038103810381038100
41820250415132800038103810381038100
41920250415132700038103810381038100
42020250415132600038103810381038100
42120250415132500038103810381038100
42220250415132400038103810381038100
42320250415132300038103810381038100
42420250415132200038103810381038100
42520250415132100038103810381038100
42620250415132000038103810381038100
42720250415131900038103810381038100
42820250415131800038103810381038100
42920250415131700038103810381038100
43020250415131600038103810381038100
43120250415131500038103810381038100
43220250415131400038103810381038100
43320250415131300038103810381038100
43420250415131200038103810381038100
43520250415131100038103810381038100
43620250415131000038103810381038100
43720250415130900038103810381038100
43820250415130800038103810381038100
43920250415130700038103810381038100
44020250415130600038103810381038100
44120250415130500038103810381038100
44220250415130400038103810381038100
44320250415130300038103810381038100
44420250415130200038103810381038100
44520250415130100038103810381038100
44620250415130000038103810381038100
44720250415125900038103810381038100
44820250415125800038103810381038100
44920250415125700038103810381038100
45020250415125600038103810381038100
45120250415125500038103810381038100
45220250415125400038103810381038100
45320250415125300038103810381038100
45420250415125200038103810381038100
45520250415125100038103810381038100
45620250415125000038103810381038100
45720250415124900038103810381038100
45820250415124800038103810381038100
45920250415124700038103810381038100
46020250415124600038103810381038100
46120250415124500038103810381038100
46220250415124400038103810381038100
46320250415124300038103810381038100
46420250415124200038103810381038100
46520250415124100038103810381038100
46620250415124000038103810381038100
46720250415123900038103810381038100
46820250415123800038103810381038100
46920250415123700038103810381038100
47020250415123600038103810381038100
47120250415123500038103810381038100
47220250415123400038103810381038100
47320250415123300038103810381038100
47420250415123200038103810381038100
47520250415123100038103810381038100
47620250415123000038103810381038100
47720250415122900038103810381038100
47820250415122800038103810381038100
47920250415122700038103810381038100
48020250415122600038103810381038100
48120250415122500038103810381038100
48220250415122400038103810381038100
48320250415122300038103810381038100
48420250415122200038103810381038100
48520250415122100038103810381038100
48620250415122000038103810381038100
48720250415121900038103810381038100
48820250415121800038103810381038100
48920250415121700038103810381038100
49020250415121600038103810381038100
49120250415121500038103810381038100
49220250415121400038103810381038100
49320250415121300038103810381038100
49420250415121200038103810381038100
49520250415121100038103810381038100
49620250415121000038103810381038100
49720250415120900038103810381038100
49820250415120800038103810381038100
49920250415120700038103810381038100
50020250415120600038103810381038100
50120250415120500038103810381038100
50220250415120400038103810381038100
50320250415120300038103810381038100
50420250415120200038103810381038100
50520250415120100038103810381038100
50620250415120000038103810381038100
50720250415115900038103810381038100
50820250415115800038103810381038100
50920250415115700038103810381038100
51020250415115600038103810381038100
51120250415115500038103810381038100
51220250415115400038103810381038100
51320250415115300038103810381038100
51420250415115200038103810381038100
51520250415115100038103810381038100
51620250415115000038103810381038100
51720250415114900038103810381038100
51820250415114800038103810381038100
51920250415114700038103810381038100
52020250415114600038103810381038100
52120250415114500038103810381038100
52220250415114400038103810381038100
52320250415114300038103810381038100
52420250415114200038103810381038100
52520250415114100038103810381038100
52620250415114000038103810381038100
52720250415113900038103810381038100
52820250415113800038103810381038100
52920250415113700038103810381038100
53020250415113600038103810381038100
53120250415113500038103810381038100
53220250415113400038103810381038100
53320250415113300038103810381038100
53420250415113200038103810381038100
53520250415113100038103810381038100
53620250415113000038103810381038100
53720250415112900038103810381038100
53820250415112800038103810381038100
53920250415112700038103810381038100
54020250415112600038103810381038100
54120250415112500038103810381038100
54220250415112400038103810381038100
54320250415112300038103810381038100
54420250415112200038103810381038100
54520250415112100038103810381038100
54620250415112000038103810381038100
54720250415111900038103810381038100
54820250415111800038103810381038100
54920250415111700038103810381038100
55020250415111600038103810381038100
55120250415111500038103810381038100
55220250415111400038103810381038100
55320250415111300038103810381038100
55420250415111200038103810381038100
55520250415111100038103810381038100
55620250415111000038103810381038100
55720250415110900038103810381038100
55820250415110800038103810381038100
55920250415110700038103810381038100
56020250415110600038103810381038100
56120250415110500038103810381038100
56220250415110400038103810381038100
56320250415110300038103810381038100
56420250415110200038103810381038100
56520250415110100038103810381038100
56620250415110000038103810381038100
56720250415105900038103810381038100
56820250415105800038103810381038100
56920250415105700038103810381038100
57020250415105600038103810381038100
57120250415105500038103810381038100
57220250415105400038103810381038100
57320250415105300038103810381038100
57420250415105200038103810381038100
57520250415105100038103810381038100
57620250415105000038103810381038100
57720250415104900038103810381038100
57820250415104800038103810381038100
57920250415104700038103810381038100
58020250415104600038103810381038100
58120250415104500038103810381038100
58220250415104400038103810381038100
58320250415104300038103810381038100
58420250415104200038103810381038100
58520250415104100038103810381038100
58620250415104000038103810381038100
58720250415103900038103810381038100
58820250415103800038103810381038100
58920250415103700038103810381038100
59020250415103600038103810381038100
59120250415103500038103810381038100
59220250415103400038103810381038100
59320250415103300038103810381038100
59420250415103200038103810381038100
59520250415103100038103810381038100
59620250415103000038103810381038100
59720250415102900038103810381038100
59820250415102800038103810381038100
59920250415102700038103810381038100
60020250415102600038103810381038100
60120250415102500038103810381038100
60220250415102400038103810381038100
60320250415102300038103810381038100
60420250415102200038103810381038100
60520250415102100038103810381038100
60620250415102000038103810381038100
60720250415101900038103810381038100
60820250415101800038103810381038100
60920250415101700038103810381038100
61020250415101600038103810381038100
61120250415101500038103810381038100
61220250415101400038103810381038100
61320250415101300038103810381038100
61420250415101200038103810381038100
61520250415101100038103810381038100
61620250415101000038103810381038100
61720250415100900038103810381038100
61820250415100800038103810381038100
61920250415100700038103810381038100
62020250415100600038103810381038100
62120250415100500038103810381038100
62220250415100400038103810381038100
62320250415100300038103810381038100
62420250415100200038103810381038100
62520250415100100038103810381038100
62620250415100000038103810381038100
62720250415095900038103810381038100
62820250415095800038103810381038100
62920250415095700038103810381038100
63020250415095600038103810381038100
63120250415095500038103810381038100
63220250415095400038103810381038100
63320250415095300038103810381038100
63420250415095200038103810381038100
63520250415095100038103810381038100
63620250415095000038103810381038100
63720250415094900038103810381038100
63820250415094800038103810381038100
63920250415094700038103810381038100
64020250415094600038103810381038100
64120250415094500038103810381038100
64220250415094400038103810381038100
64320250415094300038103810381038100
64420250415094200038103810381038100
64520250415094100038103810381038100
64620250415094000038103810381038100
64720250415093900038103810381038100
64820250415093800038103810381038100
64920250415093700038103810381038100
65020250415093600038103810381038100
65120250415093500038103810381038100
65220250415093400038103810381038100
65320250415093300038103810381038100
65420250415093200038103810381038100
65520250415093100038103810381038100
65620250415093000038103810381038100
65720250415092900038103810381038100
65820250415092800038103810381038100
65920250415092700038103810381038100
66020250415092600038103810381038100
66120250415092500038103810381038100
66220250415092400038103810381038100
66320250415092300038103810381038100
66420250415092200038103810381038100
66520250415092100038103810381038100
66620250415092000038103810381038100
66720250415091900038103810381038100
66820250415091800038103810381038100
66920250415091700038103810381038100
67020250415091600038103810381038100
67120250415091500038103810381038100
67220250415091400038103810381038100
67320250415091300038103810381038100
67420250415091200038103810381038100
67520250415091100038103810381038100
67620250415091000038103810381038100
67720250415090900038103810381038100
67820250415090800038103810381038100
67920250415090700038103810381038100
68020250415090600038103810381038100
68120250415090500038103810381038100
68220250415090400038103810381038100
68320250415090300038103810381038100
68420250415090200038103810381038100
68520250415090100038103810381038100
68620250415090000038103810381038100