Files
KissMeData/298000/min/candle-20250404.csv

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202504042047000389003890038900389000
3202504042046000389003890038900389000
4202504042045000389003890038900389000
5202504042044000389003890038900389000
6202504042043000389003890038900389000
7202504042042000389003890038900389000
8202504042041000389003890038900389000
9202504042040000389003890038900389000
10202504042039000389003890038900389000
11202504042038000389003890038900389000
12202504042037000389003890038900389000
13202504042036000389003890038900389000
14202504042035000389003890038900389000
15202504042034000389003890038900389000
16202504042033000389003890038900389000
17202504042032000389003890038900389000
18202504042031000389003890038900389000
19202504042030000389003890038900389000
20202504042029000389003890038900389000
21202504042028000389003890038900389000
22202504042027000389003890038900389000
23202504042026000389003890038900389000
24202504042025000389003890038900389000
25202504042024000389003890038900389000
26202504042023000389003890038900389000
27202504042022000389003890038900389000
28202504042021000389003890038900389000
29202504042020000389003890038900389000
30202504042019000389003890038900389000
31202504042018000389003890038900389000
32202504042017000389003890038900389000
33202504042016000389003890038900389000
34202504042015000389003890038900389000
35202504042014000389003890038900389000
36202504042013000389003890038900389000
37202504042012000389003890038900389000
38202504042011000389003890038900389000
39202504042010000389003890038900389000
40202504042009000389003890038900389000
41202504042008000389003890038900389000
42202504042007000389003890038900389000
43202504042006000389003890038900389000
44202504042005000389003890038900389000
45202504042004000389003890038900389000
46202504042003000389003890038900389000
47202504042002000389003890038900389000
48202504042001000389003890038900389000
49202504042000000389003890038900389000
50202504041959000389003890038900389000
51202504041958000389003890038900389000
52202504041957000389003890038900389000
53202504041956000389003890038900389000
54202504041955000389003890038900389000
55202504041954000389003890038900389000
56202504041953000389003890038900389000
57202504041952000389003890038900389000
58202504041951000389003890038900389000
59202504041950000389003890038900389000
60202504041949000389003890038900389000
61202504041948000389003890038900389000
62202504041947000389003890038900389000
63202504041946000389003890038900389000
64202504041945000389003890038900389000
65202504041944000389003890038900389000
66202504041943000389003890038900389000
67202504041942000389003890038900389000
68202504041941000389003890038900389000
69202504041940000389003890038900389000
70202504041939000389003890038900389000
71202504041938000389003890038900389000
72202504041937000389003890038900389000
73202504041936000389003890038900389000
74202504041935000389003890038900389000
75202504041934000389003890038900389000
76202504041933000389003890038900389000
77202504041932000389003890038900389000
78202504041931000389003890038900389000
79202504041930000389003890038900389000
80202504041929000389003890038900389000
81202504041928000389003890038900389000
82202504041927000389003890038900389000
83202504041926000389003890038900389000
84202504041925000389003890038900389000
85202504041924000389003890038900389000
86202504041923000389003890038900389000
87202504041922000389003890038900389000
88202504041921000389003890038900389000
89202504041920000389003890038900389000
90202504041919000389003890038900389000
91202504041918000389003890038900389000
92202504041917000389003890038900389000
93202504041916000389003890038900389000
94202504041915000389003890038900389000
95202504041914000389003890038900389000
96202504041913000389003890038900389000
97202504041912000389003890038900389000
98202504041911000389003890038900389000
99202504041910000389003890038900389000
100202504041909000389003890038900389000
101202504041908000389003890038900389000
102202504041907000389003890038900389000
103202504041906000389003890038900389000
104202504041905000389003890038900389000
105202504041904000389003890038900389000
106202504041903000389003890038900389000
107202504041902000389003890038900389000
108202504041901000389003890038900389000
109202504041900000389003890038900389000
110202504041859000389003890038900389000
111202504041858000389003890038900389000
112202504041857000389003890038900389000
113202504041856000389003890038900389000
114202504041855000389003890038900389000
115202504041854000389003890038900389000
116202504041853000389003890038900389000
117202504041852000389003890038900389000
118202504041851000389003890038900389000
119202504041850000389003890038900389000
120202504041849000389003890038900389000
121202504041848000389003890038900389000
122202504041847000389003890038900389000
123202504041846000389003890038900389000
124202504041845000389003890038900389000
125202504041844000389003890038900389000
126202504041843000389003890038900389000
127202504041842000389003890038900389000
128202504041841000389003890038900389000
129202504041840000389003890038900389000
130202504041839000389003890038900389000
131202504041838000389003890038900389000
132202504041837000389003890038900389000
133202504041836000389003890038900389000
134202504041835000389003890038900389000
135202504041834000389003890038900389000
136202504041833000389003890038900389000
137202504041832000389003890038900389000
138202504041831000389003890038900389000
139202504041830000389003890038900389000
140202504041829000389003890038900389000
141202504041828000389003890038900389000
142202504041827000389003890038900389000
143202504041826000389003890038900389000
144202504041825000389003890038900389000
145202504041824000389003890038900389000
146202504041823000389003890038900389000
147202504041822000389003890038900389000
148202504041821000389003890038900389000
149202504041820000389003890038900389000
150202504041819000389003890038900389000
151202504041818000389003890038900389000
152202504041817000389003890038900389000
153202504041816000389003890038900389000
154202504041815000389003890038900389000
155202504041814000389003890038900389000
156202504041813000389003890038900389000
157202504041812000389003890038900389000
158202504041811000389003890038900389000
159202504041810000389003890038900389000
160202504041809000389003890038900389000
161202504041808000389003890038900389000
162202504041807000389003890038900389000
163202504041806000389003890038900389000
164202504041805000389003890038900389000
165202504041804000389003890038900389000
166202504041803000389003890038900389000
167202504041802000389003890038900389000
168202504041801000389003890038900389000
169202504041800000389003890038900389000
170202504041759000389003890038900389000
171202504041758000389003890038900389000
172202504041757000389003890038900389000
173202504041756000389003890038900389000
174202504041755000389003890038900389000
175202504041754000389003890038900389000
176202504041753000389003890038900389000
177202504041752000389003890038900389000
178202504041751000389003890038900389000
179202504041750000389003890038900389000
180202504041749000389003890038900389000
181202504041748000389003890038900389000
182202504041747000389003890038900389000
183202504041746000389003890038900389000
184202504041745000389003890038900389000
185202504041744000389003890038900389000
186202504041743000389003890038900389000
187202504041742000389003890038900389000
188202504041741000389003890038900389000
189202504041740000389003890038900389000
190202504041739000389003890038900389000
191202504041738000389003890038900389000
192202504041737000389003890038900389000
193202504041736000389003890038900389000
194202504041735000389003890038900389000
195202504041734000389003890038900389000
196202504041733000389003890038900389000
197202504041732000389003890038900389000
198202504041731000389003890038900389000
199202504041730000389003890038900389000
200202504041729000389003890038900389000
201202504041728000389003890038900389000
202202504041727000389003890038900389000
203202504041726000389003890038900389000
204202504041725000389003890038900389000
205202504041724000389003890038900389000
206202504041723000389003890038900389000
207202504041722000389003890038900389000
208202504041721000389003890038900389000
209202504041720000389003890038900389000
210202504041719000389003890038900389000
211202504041718000389003890038900389000
212202504041717000389003890038900389000
213202504041716000389003890038900389000
214202504041715000389003890038900389000
215202504041714000389003890038900389000
216202504041713000389003890038900389000
217202504041712000389003890038900389000
218202504041711000389003890038900389000
219202504041710000389003890038900389000
220202504041709000389003890038900389000
221202504041708000389003890038900389000
222202504041707000389003890038900389000
223202504041706000389003890038900389000
224202504041705000389003890038900389000
225202504041704000389003890038900389000
226202504041703000389003890038900389000
227202504041702000389003890038900389000
228202504041701000389003890038900389000
229202504041700000389003890038900389000
230202504041659000389003890038900389000
231202504041658000389003890038900389000
232202504041657000389003890038900389000
233202504041656000389003890038900389000
234202504041655000389003890038900389000
235202504041654000389003890038900389000
236202504041653000389003890038900389000
237202504041652000389003890038900389000
238202504041651000389003890038900389000
239202504041650000389003890038900389000
240202504041649000389003890038900389000
241202504041648000389003890038900389000
242202504041647000389003890038900389000
243202504041646000389003890038900389000
244202504041645000389003890038900389000
245202504041644000389003890038900389000
246202504041643000389003890038900389000
247202504041642000389003890038900389000
248202504041641000389003890038900389000
249202504041640000389003890038900389000
250202504041639000389003890038900389000
251202504041638000389003890038900389000
252202504041637000389003890038900389000
253202504041636000389003890038900389000
254202504041635000389003890038900389000
255202504041634000389003890038900389000
256202504041633000389003890038900389000
257202504041632000389003890038900389000
258202504041631000389003890038900389000
259202504041630000389003890038900389000
260202504041629000389003890038900389000
261202504041628000389003890038900389000
262202504041627000389003890038900389000
263202504041626000389003890038900389000
264202504041625000389003890038900389000
265202504041624000389003890038900389000
266202504041623000389003890038900389000
267202504041622000389003890038900389000
268202504041621000389003890038900389000
269202504041620000389003890038900389000
270202504041619000389003890038900389000
271202504041618000389003890038900389000
272202504041617000389003890038900389000
273202504041616000389003890038900389000
274202504041615000389003890038900389000
275202504041614000389003890038900389000
276202504041613000389003890038900389000
277202504041612000389003890038900389000
278202504041611000389003890038900389000
279202504041610000389003890038900389000
280202504041609000389003890038900389000
281202504041608000389003890038900389000
282202504041607000389003890038900389000
283202504041606000389003890038900389000
284202504041605000389003890038900389000
285202504041604000389003890038900389000
286202504041603000389003890038900389000
287202504041602000389003890038900389000
288202504041601000389003890038900389000
289202504041600000389003890038900389000
290202504041559000389003890038900389000
291202504041558000389003890038900389000
292202504041557000389003890038900389000
293202504041556000389003890038900389000
294202504041555000389003890038900389000
295202504041554000389003890038900389000
296202504041553000389003890038900389000
297202504041552000389003890038900389000
298202504041551000389003890038900389000
299202504041550000389003890038900389000
300202504041549000389003890038900389000
301202504041548000389003890038900389000
302202504041547000389003890038900389000
303202504041546000389003890038900389000
304202504041545000389003890038900389000
305202504041544000389003890038900389000
306202504041543000389003890038900389000
307202504041542000389003890038900389000
308202504041541000389003890038900389000
309202504041540000389003890038900389000
310202504041539000389003890038900389000
311202504041538000389003890038900389000
312202504041537000389003890038900389000
313202504041536000389003890038900389000
314202504041535000389003890038900389000
315202504041534000389003890038900389000
316202504041533000389003890038900389000
317202504041532000389003890038900389000
318202504041531000389003890038900389000
319202504041530000389003890038900389000
320202504041529000389003890038900389000
321202504041528000389003890038900389000
322202504041527000389003890038900389000
323202504041526000389003890038900389000
324202504041525000389003890038900389000
325202504041524000389003890038900389000
326202504041523000389003890038900389000
327202504041522000389003890038900389000
328202504041521000389003890038900389000
329202504041520000389003890038900389000
330202504041519000389003890038900389000
331202504041518000389003890038900389000
332202504041517000389003890038900389000
333202504041516000389003890038900389000
334202504041515000389003890038900389000
335202504041514000389003890038900389000
336202504041513000389003890038900389000
337202504041512000389003890038900389000
338202504041511000389003890038900389000
339202504041510000389003890038900389000
340202504041509000389003890038900389000
341202504041508000389003890038900389000
342202504041507000389003890038900389000
343202504041506000389003890038900389000
344202504041505000389003890038900389000
345202504041504000389003890038900389000
346202504041503000389003890038900389000
347202504041502000389003890038900389000
348202504041501000389003890038900389000
349202504041500000389003890038900389000
350202504041459000389003890038900389000
351202504041458000389003890038900389000
352202504041457000389003890038900389000
353202504041456000389003890038900389000
354202504041455000389003890038900389000
355202504041454000389003890038900389000
356202504041453000389003890038900389000
357202504041452000389003890038900389000
358202504041451000389003890038900389000
359202504041450000389003890038900389000
360202504041449000389003890038900389000
361202504041448000389003890038900389000
362202504041447000389003890038900389000
363202504041446000389003890038900389000
364202504041445000389003890038900389000
365202504041444000389003890038900389000
366202504041443000389003890038900389000
367202504041442000389003890038900389000
368202504041441000389003890038900389000
369202504041440000389003890038900389000
370202504041439000389003890038900389000
371202504041438000389003890038900389000
372202504041437000389003890038900389000
373202504041436000389003890038900389000
374202504041435000389003890038900389000
375202504041434000389003890038900389000
376202504041433000389003890038900389000
377202504041432000389003890038900389000
378202504041431000389003890038900389000
379202504041430000389003890038900389000
380202504041429000389003890038900389000
381202504041428000389003890038900389000
382202504041427000389003890038900389000
383202504041426000389003890038900389000
384202504041425000389003890038900389000
385202504041424000389003890038900389000
386202504041423000389003890038900389000
387202504041422000389003890038900389000
388202504041421000389003890038900389000
389202504041420000389003890038900389000
390202504041419000389003890038900389000
391202504041418000389003890038900389000
392202504041417000389003890038900389000
393202504041416000389003890038900389000
394202504041415000389003890038900389000
395202504041414000389003890038900389000
396202504041413000389003890038900389000
397202504041412000389003890038900389000
398202504041411000389003890038900389000
399202504041410000389003890038900389000
400202504041409000389003890038900389000
401202504041408000389003890038900389000
402202504041407000389003890038900389000
403202504041406000389003890038900389000
404202504041405000389003890038900389000
405202504041404000389003890038900389000
406202504041403000389003890038900389000
407202504041402000389003890038900389000
408202504041401000389003890038900389000
409202504041400000389003890038900389000
410202504041359000389003890038900389000
411202504041358000389003890038900389000
412202504041357000389003890038900389000
413202504041356000389003890038900389000
414202504041355000389003890038900389000
415202504041354000389003890038900389000
416202504041353000389003890038900389000
417202504041352000389003890038900389000
418202504041351000389003890038900389000
419202504041350000389003890038900389000
420202504041349000389003890038900389000
421202504041348000389003890038900389000
422202504041347000389003890038900389000
423202504041346000389003890038900389000
424202504041345000389003890038900389000
425202504041344000389003890038900389000
426202504041343000389003890038900389000
427202504041342000389003890038900389000
428202504041341000389003890038900389000
429202504041340000389003890038900389000
430202504041339000389003890038900389000
431202504041338000389003890038900389000
432202504041337000389003890038900389000
433202504041336000389003890038900389000
434202504041335000389003890038900389000
435202504041334000389003890038900389000
436202504041333000389003890038900389000
437202504041332000389003890038900389000
438202504041331000389003890038900389000
439202504041330000389003890038900389000
440202504041329000389003890038900389000
441202504041328000389003890038900389000
442202504041327000389003890038900389000
443202504041326000389003890038900389000
444202504041325000389003890038900389000
445202504041324000389003890038900389000
446202504041323000389003890038900389000
447202504041322000389003890038900389000
448202504041321000389003890038900389000
449202504041320000389003890038900389000
450202504041319000389003890038900389000
451202504041318000389003890038900389000
452202504041317000389003890038900389000
453202504041316000389003890038900389000
454202504041315000389003890038900389000
455202504041314000389003890038900389000
456202504041313000389003890038900389000
457202504041312000389003890038900389000
458202504041311000389003890038900389000
459202504041310000389003890038900389000
460202504041309000389003890038900389000
461202504041308000389003890038900389000
462202504041307000389003890038900389000
463202504041306000389003890038900389000
464202504041305000389003890038900389000
465202504041304000389003890038900389000
466202504041303000389003890038900389000
467202504041302000389003890038900389000
468202504041301000389003890038900389000
469202504041300000389003890038900389000
470202504041259000389003890038900389000
471202504041258000389003890038900389000
472202504041257000389003890038900389000
473202504041256000389003890038900389000
474202504041255000389003890038900389000
475202504041254000389003890038900389000
476202504041253000389003890038900389000
477202504041252000389003890038900389000
478202504041251000389003890038900389000
479202504041250000389003890038900389000
480202504041249000389003890038900389000
481202504041248000389003890038900389000
482202504041247000389003890038900389000
483202504041246000389003890038900389000
484202504041245000389003890038900389000
485202504041244000389003890038900389000
486202504041243000389003890038900389000
487202504041242000389003890038900389000
488202504041241000389003890038900389000
489202504041240000389003890038900389000
490202504041239000389003890038900389000
491202504041238000389003890038900389000
492202504041237000389003890038900389000
493202504041236000389003890038900389000
494202504041235000389003890038900389000
495202504041234000389003890038900389000
496202504041233000389003890038900389000
497202504041232000389003890038900389000
498202504041231000389003890038900389000
499202504041230000389003890038900389000
500202504041229000389003890038900389000
501202504041228000389003890038900389000
502202504041227000389003890038900389000
503202504041226000389003890038900389000
504202504041225000389003890038900389000
505202504041224000389003890038900389000
506202504041223000389003890038900389000
507202504041222000389003890038900389000
508202504041221000389003890038900389000
509202504041220000389003890038900389000
510202504041219000389003890038900389000
511202504041218000389003890038900389000
512202504041217000389003890038900389000
513202504041216000389003890038900389000
514202504041215000389003890038900389000
515202504041214000389003890038900389000
516202504041213000389003890038900389000
517202504041212000389003890038900389000
518202504041211000389003890038900389000
519202504041210000389003890038900389000
520202504041209000389003890038900389000
521202504041208000389003890038900389000
522202504041207000389003890038900389000
523202504041206000389003890038900389000
524202504041205000389003890038900389000
525202504041204000389003890038900389000
526202504041203000389003890038900389000
527202504041202000389003890038900389000
528202504041201000389003890038900389000
529202504041200000389003890038900389000
530202504041159000389003890038900389000
531202504041158000389003890038900389000
532202504041157000389003890038900389000
533202504041156000389003890038900389000
534202504041155000389003890038900389000
535202504041154000389003890038900389000
536202504041153000389003890038900389000
537202504041152000389003890038900389000
538202504041151000389003890038900389000
539202504041150000389003890038900389000
540202504041149000389003890038900389000
541202504041148000389003890038900389000
542202504041147000389003890038900389000
543202504041146000389003890038900389000
544202504041145000389003890038900389000
545202504041144000389003890038900389000
546202504041143000389003890038900389000
547202504041142000389003890038900389000
548202504041141000389003890038900389000
549202504041140000389003890038900389000
550202504041139000389003890038900389000
551202504041138000389003890038900389000
552202504041137000389003890038900389000
553202504041136000389003890038900389000
554202504041135000389003890038900389000
555202504041134000389003890038900389000
556202504041133000389003890038900389000
557202504041132000389003890038900389000
558202504041131000389003890038900389000
559202504041130000389003890038900389000
560202504041129000389003890038900389000
561202504041128000389003890038900389000
562202504041127000389003890038900389000
563202504041126000389003890038900389000
564202504041125000389003890038900389000
565202504041124000389003890038900389000
566202504041123000389003890038900389000
567202504041122000389003890038900389000
568202504041121000389003890038900389000
569202504041120000389003890038900389000
570202504041119000389003890038900389000
571202504041118000389003890038900389000
572202504041117000389003890038900389000
573202504041116000389003890038900389000
574202504041115000389003890038900389000
575202504041114000389003890038900389000
576202504041113000389003890038900389000
577202504041112000389003890038900389000
578202504041111000389003890038900389000
579202504041110000389003890038900389000
580202504041109000389003890038900389000
581202504041108000389003890038900389000
582202504041107000389003890038900389000
583202504041106000389003890038900389000
584202504041105000389003890038900389000
585202504041104000389003890038900389000
586202504041103000389003890038900389000
587202504041102000389003890038900389000
588202504041101000389003890038900389000
589202504041100000389003890038900389000
590202504041059000389003890038900389000
591202504041058000389003890038900389000
592202504041057000389003890038900389000
593202504041056000389003890038900389000
594202504041055000389003890038900389000
595202504041054000389003890038900389000
596202504041053000389003890038900389000
597202504041052000389003890038900389000
598202504041051000389003890038900389000
599202504041050000389003890038900389000
600202504041049000389003890038900389000
601202504041048000389003890038900389000
602202504041047000389003890038900389000
603202504041046000389003890038900389000
604202504041045000389003890038900389000
605202504041044000389003890038900389000
606202504041043000389003890038900389000
607202504041042000389003890038900389000
608202504041041000389003890038900389000
609202504041040000389003890038900389000
610202504041039000389003890038900389000
611202504041038000389003890038900389000
612202504041037000389003890038900389000
613202504041036000389003890038900389000
614202504041035000389003890038900389000
615202504041034000389003890038900389000
616202504041033000389003890038900389000
617202504041032000389003890038900389000
618202504041031000389003890038900389000
619202504041030000389003890038900389000
620202504041029000389003890038900389000
621202504041028000389003890038900389000
622202504041027000389003890038900389000
623202504041026000389003890038900389000
624202504041025000389003890038900389000
625202504041024000389003890038900389000
626202504041023000389003890038900389000
627202504041022000389003890038900389000
628202504041021000389003890038900389000
629202504041020000389003890038900389000
630202504041019000389003890038900389000
631202504041018000389003890038900389000
632202504041017000389003890038900389000
633202504041016000389003890038900389000
634202504041015000389003890038900389000
635202504041014000389003890038900389000
636202504041013000389003890038900389000
637202504041012000389003890038900389000
638202504041011000389003890038900389000
639202504041010000389003890038900389000
640202504041009000389003890038900389000
641202504041008000389003890038900389000
642202504041007000389003890038900389000
643202504041006000389003890038900389000
644202504041005000389003890038900389000
645202504041004000389003890038900389000
646202504041003000389003890038900389000
647202504041002000389003890038900389000
648202504041001000389003890038900389000
649202504041000000389003890038900389000
650202504040959000389003890038900389000
651202504040958000389003890038900389000
652202504040957000389003890038900389000
653202504040956000389003890038900389000
654202504040955000389003890038900389000
655202504040954000389003890038900389000
656202504040953000389003890038900389000
657202504040952000389003890038900389000
658202504040951000389003890038900389000
659202504040950000389003890038900389000
660202504040949000389003890038900389000
661202504040948000389003890038900389000
662202504040947000389003890038900389000
663202504040946000389003890038900389000
664202504040945000389003890038900389000
665202504040944000389003890038900389000
666202504040943000389003890038900389000
667202504040942000389003890038900389000
668202504040941000389003890038900389000
669202504040940000389003890038900389000
670202504040939000389003890038900389000
671202504040938000389003890038900389000
672202504040937000389003890038900389000
673202504040936000389003890038900389000
674202504040935000389003890038900389000
675202504040934000389003890038900389000
676202504040933000389003890038900389000
677202504040932000389003890038900389000
678202504040931000389003890038900389000
679202504040930000389003890038900389000
680202504040929000389003890038900389000
681202504040928000389003890038900389000
682202504040927000389003890038900389000
683202504040926000389003890038900389000
684202504040925000389003890038900389000
685202504040924000389003890038900389000
686202504040923000389003890038900389000
687202504040922000389003890038900389000
688202504040921000389003890038900389000
689202504040920000389003890038900389000
690202504040919000389003890038900389000
691202504040918000389003890038900389000
692202504040917000389003890038900389000
693202504040916000389003890038900389000
694202504040915000389003890038900389000
695202504040914000389003890038900389000
696202504040913000389003890038900389000
697202504040912000389003890038900389000
698202504040911000389003890038900389000
699202504040910000389003890038900389000
700202504040909000389003890038900389000
701202504040908000389003890038900389000
702202504040907000389003890038900389000
703202504040906000389003890038900389000
704202504040905000389003890038900389000
705202504040904000389003890038900389000
706202504040903000389003890038900389000
707202504040902000389003890038900389000
708202504040901000389003890038900389000
709202504040900000389003890038900389000