Files
KissMeData/208890/min/candle-20250411.csv

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250411202100012971297129712970
320250411202000012971297129712970
420250411201900012971297129712970
520250411201800012971297129712970
620250411201700012971297129712970
720250411201600012971297129712970
820250411201500012971297129712970
920250411201400012971297129712970
1020250411201300012971297129712970
1120250411201200012971297129712970
1220250411201100012971297129712970
1320250411201000012971297129712970
1420250411200900012971297129712970
1520250411200800012971297129712970
1620250411200700012971297129712970
1720250411200600012971297129712970
1820250411200500012971297129712970
1920250411200400012971297129712970
2020250411200300012971297129712970
2120250411200200012971297129712970
2220250411200100012971297129712970
2320250411200000012971297129712970
2420250411195900012971297129712970
2520250411195800012971297129712970
2620250411195700012971297129712970
2720250411195600012971297129712970
2820250411195500012971297129712970
2920250411195400012971297129712970
3020250411195300012971297129712970
3120250411195200012971297129712970
3220250411195100012971297129712970
3320250411195000012971297129712970
3420250411194900012971297129712970
3520250411194800012971297129712970
3620250411194700012971297129712970
3720250411194600012971297129712970
3820250411194500012971297129712970
3920250411194400012971297129712970
4020250411194300012971297129712970
4120250411194200012971297129712970
4220250411194100012971297129712970
4320250411194000012971297129712970
4420250411193900012971297129712970
4520250411193800012971297129712970
4620250411193700012971297129712970
4720250411193600012971297129712970
4820250411193500012971297129712970
4920250411193400012971297129712970
5020250411193300012971297129712970
5120250411193200012971297129712970
5220250411193100012971297129712970
5320250411193000012971297129712970
5420250411192900012971297129712970
5520250411192800012971297129712970
5620250411192700012971297129712970
5720250411192600012971297129712970
5820250411192500012971297129712970
5920250411192400012971297129712970
6020250411192300012971297129712970
6120250411192200012971297129712970
6220250411192100012971297129712970
6320250411192000012971297129712970
6420250411191900012971297129712970
6520250411191800012971297129712970
6620250411191700012971297129712970
6720250411191600012971297129712970
6820250411191500012971297129712970
6920250411191400012971297129712970
7020250411191300012971297129712970
7120250411191200012971297129712970
7220250411191100012971297129712970
7320250411191000012971297129712970
7420250411190900012971297129712970
7520250411190800012971297129712970
7620250411190700012971297129712970
7720250411190600012971297129712970
7820250411190500012971297129712970
7920250411190400012971297129712970
8020250411190300012971297129712970
8120250411190200012971297129712970
8220250411190100012971297129712970
8320250411190000012971297129712970
8420250411185900012971297129712970
8520250411185800012971297129712970
8620250411185700012971297129712970
8720250411185600012971297129712970
8820250411185500012971297129712970
8920250411185400012971297129712970
9020250411185300012971297129712970
9120250411185200012971297129712970
9220250411185100012971297129712970
9320250411185000012971297129712970
9420250411184900012971297129712970
9520250411184800012971297129712970
9620250411184700012971297129712970
9720250411184600012971297129712970
9820250411184500012971297129712970
9920250411184400012971297129712970
10020250411184300012971297129712970
10120250411184200012971297129712970
10220250411184100012971297129712970
10320250411184000012971297129712970
10420250411183900012971297129712970
10520250411183800012971297129712970
10620250411183700012971297129712970
10720250411183600012971297129712970
10820250411183500012971297129712970
10920250411183400012971297129712970
11020250411183300012971297129712970
11120250411183200012971297129712970
11220250411183100012971297129712970
11320250411183000012971297129712970
11420250411182900012971297129712970
11520250411182800012971297129712970
11620250411182700012971297129712970
11720250411182600012971297129712970
11820250411182500012971297129712970
11920250411182400012971297129712970
12020250411182300012971297129712970
12120250411182200012971297129712970
12220250411182100012971297129712970
12320250411182000012971297129712970
12420250411181900012971297129712970
12520250411181800012971297129712970
12620250411181700012971297129712970
12720250411181600012971297129712970
12820250411181500012971297129712970
12920250411181400012971297129712970
13020250411181300012971297129712970
13120250411181200012971297129712970
13220250411181100012971297129712970
13320250411181000012971297129712970
13420250411180900012971297129712970
13520250411180800012971297129712970
13620250411180700012971297129712970
13720250411180600012971297129712970
13820250411180500012971297129712970
13920250411180400012971297129712970
14020250411180300012971297129712970
14120250411180200012971297129712970
14220250411180100012971297129712970
14320250411180000012971297129712970
14420250411175900012971297129712970
14520250411175800012971297129712970
14620250411175700012971297129712970
14720250411175600012971297129712970
14820250411175500012971297129712970
14920250411175400012971297129712970
15020250411175300012971297129712970
15120250411175200012971297129712970
15220250411175100012971297129712970
15320250411175000012971297129712970
15420250411174900012971297129712970
15520250411174800012971297129712970
15620250411174700012971297129712970
15720250411174600012971297129712970
15820250411174500012971297129712970
15920250411174400012971297129712970
16020250411174300012971297129712970
16120250411174200012971297129712970
16220250411174100012971297129712970
16320250411174000012971297129712970
16420250411173900012971297129712970
16520250411173800012971297129712970
16620250411173700012971297129712970
16720250411173600012971297129712970
16820250411173500012971297129712970
16920250411173400012971297129712970
17020250411173300012971297129712970
17120250411173200012971297129712970
17220250411173100012971297129712970
17320250411173000012971297129712970
17420250411172900012971297129712970
17520250411172800012971297129712970
17620250411172700012971297129712970
17720250411172600012971297129712970
17820250411172500012971297129712970
17920250411172400012971297129712970
18020250411172300012971297129712970
18120250411172200012971297129712970
18220250411172100012971297129712970
18320250411172000012971297129712970
18420250411171900012971297129712970
18520250411171800012971297129712970
18620250411171700012971297129712970
18720250411171600012971297129712970
18820250411171500012971297129712970
18920250411171400012971297129712970
19020250411171300012971297129712970
19120250411171200012971297129712970
19220250411171100012971297129712970
19320250411171000012971297129712970
19420250411170900012971297129712970
19520250411170800012971297129712970
19620250411170700012971297129712970
19720250411170600012971297129712970
19820250411170500012971297129712970
19920250411170400012971297129712970
20020250411170300012971297129712970
20120250411170200012971297129712970
20220250411170100012971297129712970
20320250411170000012971297129712970
20420250411165900012971297129712970
20520250411165800012971297129712970
20620250411165700012971297129712970
20720250411165600012971297129712970
20820250411165500012971297129712970
20920250411165400012971297129712970
21020250411165300012971297129712970
21120250411165200012971297129712970
21220250411165100012971297129712970
21320250411165000012971297129712970
21420250411164900012971297129712970
21520250411164800012971297129712970
21620250411164700012971297129712970
21720250411164600012971297129712970
21820250411164500012971297129712970
21920250411164400012971297129712970
22020250411164300012971297129712970
22120250411164200012971297129712970
22220250411164100012971297129712970
22320250411164000012971297129712970
22420250411163900012971297129712970
22520250411163800012971297129712970
22620250411163700012971297129712970
22720250411163600012971297129712970
22820250411163500012971297129712970
22920250411163400012971297129712970
23020250411163300012971297129712970
23120250411163200012971297129712970
23220250411163100012971297129712970
23320250411163000012971297129712970
23420250411162900012971297129712970
23520250411162800012971297129712970
23620250411162700012971297129712970
23720250411162600012971297129712970
23820250411162500012971297129712970
23920250411162400012971297129712970
24020250411162300012971297129712970
24120250411162200012971297129712970
24220250411162100012971297129712970
24320250411162000012971297129712970
24420250411161900012971297129712970
24520250411161800012971297129712970
24620250411161700012971297129712970
24720250411161600012971297129712970
24820250411161500012971297129712970
24920250411161400012971297129712970
25020250411161300012971297129712970
25120250411161200012971297129712970
25220250411161100012971297129712970
25320250411161000012971297129712970
25420250411160900012971297129712970
25520250411160800012971297129712970
25620250411160700012971297129712970
25720250411160600012971297129712970
25820250411160500012971297129712970
25920250411160400012971297129712970
26020250411160300012971297129712970
26120250411160200012971297129712970
26220250411160100012971297129712970
26320250411160000012971297129712970
26420250411155900012971297129712970
26520250411155800012971297129712970
26620250411155700012971297129712970
26720250411155600012971297129712970
26820250411155500012971297129712970
26920250411155400012971297129712970
27020250411155300012971297129712970
27120250411155200012971297129712970
27220250411155100012971297129712970
27320250411155000012971297129712970
27420250411154900012971297129712970
27520250411154800012971297129712970
27620250411154700012971297129712970
27720250411154600012971297129712970
27820250411154500012971297129712970
27920250411154400012971297129712970
28020250411154300012971297129712970
28120250411154200012971297129712970
28220250411154100012971297129712970
28320250411154000012971297129712970
28420250411153900012971297129712970
28520250411153800012971297129712970
28620250411153700012971297129712970
28720250411153600012971297129712970
28820250411153500012971297129712970
28920250411153400012971297129712970
29020250411153300012971297129712970
29120250411153200012971297129712970
29220250411153100012971297129712970
29320250411153000012971297129712970
29420250411152900012971297129712970
29520250411152800012971297129712970
29620250411152700012971297129712970
29720250411152600012971297129712970
29820250411152500012971297129712970
29920250411152400012971297129712970
30020250411152300012971297129712970
30120250411152200012971297129712970
30220250411152100012971297129712970
30320250411152000012971297129712970
30420250411151900012971297129712970
30520250411151800012971297129712970
30620250411151700012971297129712970
30720250411151600012971297129712970
30820250411151500012971297129712970
30920250411151400012971297129712970
31020250411151300012971297129712970
31120250411151200012971297129712970
31220250411151100012971297129712970
31320250411151000012971297129712970
31420250411150900012971297129712970
31520250411150800012971297129712970
31620250411150700012971297129712970
31720250411150600012971297129712970
31820250411150500012971297129712970
31920250411150400012971297129712970
32020250411150300012971297129712970
32120250411150200012971297129712970
32220250411150100012971297129712970
32320250411150000012971297129712970
32420250411145900012971297129712970
32520250411145800012971297129712970
32620250411145700012971297129712970
32720250411145600012971297129712970
32820250411145500012971297129712970
32920250411145400012971297129712970
33020250411145300012971297129712970
33120250411145200012971297129712970
33220250411145100012971297129712970
33320250411145000012971297129712970
33420250411144900012971297129712970
33520250411144800012971297129712970
33620250411144700012971297129712970
33720250411144600012971297129712970
33820250411144500012971297129712970
33920250411144400012971297129712970
34020250411144300012971297129712970
34120250411144200012971297129712970
34220250411144100012971297129712970
34320250411144000012971297129712970
34420250411143900012971297129712970
34520250411143800012971297129712970
34620250411143700012971297129712970
34720250411143600012971297129712970
34820250411143500012971297129712970
34920250411143400012971297129712970
35020250411143300012971297129712970
35120250411143200012971297129712970
35220250411143100012971297129712970
35320250411143000012971297129712970
35420250411142900012971297129712970
35520250411142800012971297129712970
35620250411142700012971297129712970
35720250411142600012971297129712970
35820250411142500012971297129712970
35920250411142400012971297129712970
36020250411142300012971297129712970
36120250411142200012971297129712970
36220250411142100012971297129712970
36320250411142000012971297129712970
36420250411141900012971297129712970
36520250411141800012971297129712970
36620250411141700012971297129712970
36720250411141600012971297129712970
36820250411141500012971297129712970
36920250411141400012971297129712970
37020250411141300012971297129712970
37120250411141200012971297129712970
37220250411141100012971297129712970
37320250411141000012971297129712970
37420250411140900012971297129712970
37520250411140800012971297129712970
37620250411140700012971297129712970
37720250411140600012971297129712970
37820250411140500012971297129712970
37920250411140400012971297129712970
38020250411140300012971297129712970
38120250411140200012971297129712970
38220250411140100012971297129712970
38320250411140000012971297129712970
38420250411135900012971297129712970
38520250411135800012971297129712970
38620250411135700012971297129712970
38720250411135600012971297129712970
38820250411135500012971297129712970
38920250411135400012971297129712970
39020250411135300012971297129712970
39120250411135200012971297129712970
39220250411135100012971297129712970
39320250411135000012971297129712970
39420250411134900012971297129712970
39520250411134800012971297129712970
39620250411134700012971297129712970
39720250411134600012971297129712970
39820250411134500012971297129712970
39920250411134400012971297129712970
40020250411134300012971297129712970
40120250411134200012971297129712970
40220250411134100012971297129712970
40320250411134000012971297129712970
40420250411133900012971297129712970
40520250411133800012971297129712970
40620250411133700012971297129712970
40720250411133600012971297129712970
40820250411133500012971297129712970
40920250411133400012971297129712970
41020250411133300012971297129712970
41120250411133200012971297129712970
41220250411133100012971297129712970
41320250411133000012971297129712970
41420250411132900012971297129712970
41520250411132800012971297129712970
41620250411132700012971297129712970
41720250411132600012971297129712970
41820250411132500012971297129712970
41920250411132400012971297129712970
42020250411132300012971297129712970
42120250411132200012971297129712970
42220250411132100012971297129712970
42320250411132000012971297129712970
42420250411131900012971297129712970
42520250411131800012971297129712970
42620250411131700012971297129712970
42720250411131600012971297129712970
42820250411131500012971297129712970
42920250411131400012971297129712970
43020250411131300012971297129712970
43120250411131200012971297129712970
43220250411131100012971297129712970
43320250411131000012971297129712970
43420250411130900012971297129712970
43520250411130800012971297129712970
43620250411130700012971297129712970
43720250411130600012971297129712970
43820250411130500012971297129712970
43920250411130400012971297129712970
44020250411130300012971297129712970
44120250411130200012971297129712970
44220250411130100012971297129712970
44320250411130000012971297129712970
44420250411125900012971297129712970
44520250411125800012971297129712970
44620250411125700012971297129712970
44720250411125600012971297129712970
44820250411125500012971297129712970
44920250411125400012971297129712970
45020250411125300012971297129712970
45120250411125200012971297129712970
45220250411125100012971297129712970
45320250411125000012971297129712970
45420250411124900012971297129712970
45520250411124800012971297129712970
45620250411124700012971297129712970
45720250411124600012971297129712970
45820250411124500012971297129712970
45920250411124400012971297129712970
46020250411124300012971297129712970
46120250411124200012971297129712970
46220250411124100012971297129712970
46320250411124000012971297129712970
46420250411123900012971297129712970
46520250411123800012971297129712970
46620250411123700012971297129712970
46720250411123600012971297129712970
46820250411123500012971297129712970
46920250411123400012971297129712970
47020250411123300012971297129712970
47120250411123200012971297129712970
47220250411123100012971297129712970
47320250411123000012971297129712970
47420250411122900012971297129712970
47520250411122800012971297129712970
47620250411122700012971297129712970
47720250411122600012971297129712970
47820250411122500012971297129712970
47920250411122400012971297129712970
48020250411122300012971297129712970
48120250411122200012971297129712970
48220250411122100012971297129712970
48320250411122000012971297129712970
48420250411121900012971297129712970
48520250411121800012971297129712970
48620250411121700012971297129712970
48720250411121600012971297129712970
48820250411121500012971297129712970
48920250411121400012971297129712970
49020250411121300012971297129712970
49120250411121200012971297129712970
49220250411121100012971297129712970
49320250411121000012971297129712970
49420250411120900012971297129712970
49520250411120800012971297129712970
49620250411120700012971297129712970
49720250411120600012971297129712970
49820250411120500012971297129712970
49920250411120400012971297129712970
50020250411120300012971297129712970
50120250411120200012971297129712970
50220250411120100012971297129712970
50320250411120000012971297129712970
50420250411115900012971297129712970
50520250411115800012971297129712970
50620250411115700012971297129712970
50720250411115600012971297129712970
50820250411115500012971297129712970
50920250411115400012971297129712970
51020250411115300012971297129712970
51120250411115200012971297129712970
51220250411115100012971297129712970
51320250411115000012971297129712970
51420250411114900012971297129712970
51520250411114800012971297129712970
51620250411114700012971297129712970
51720250411114600012971297129712970
51820250411114500012971297129712970
51920250411114400012971297129712970
52020250411114300012971297129712970
52120250411114200012971297129712970
52220250411114100012971297129712970
52320250411114000012971297129712970
52420250411113900012971297129712970
52520250411113800012971297129712970
52620250411113700012971297129712970
52720250411113600012971297129712970
52820250411113500012971297129712970
52920250411113400012971297129712970
53020250411113300012971297129712970
53120250411113200012971297129712970
53220250411113100012971297129712970
53320250411113000012971297129712970
53420250411112900012971297129712970
53520250411112800012971297129712970
53620250411112700012971297129712970
53720250411112600012971297129712970
53820250411112500012971297129712970
53920250411112400012971297129712970
54020250411112300012971297129712970
54120250411112200012971297129712970
54220250411112100012971297129712970
54320250411112000012971297129712970
54420250411111900012971297129712970
54520250411111800012971297129712970
54620250411111700012971297129712970
54720250411111600012971297129712970
54820250411111500012971297129712970
54920250411111400012971297129712970
55020250411111300012971297129712970
55120250411111200012971297129712970
55220250411111100012971297129712970
55320250411111000012971297129712970
55420250411110900012971297129712970
55520250411110800012971297129712970
55620250411110700012971297129712970
55720250411110600012971297129712970
55820250411110500012971297129712970
55920250411110400012971297129712970
56020250411110300012971297129712970
56120250411110200012971297129712970
56220250411110100012971297129712970
56320250411110000012971297129712970
56420250411105900012971297129712970
56520250411105800012971297129712970
56620250411105700012971297129712970
56720250411105600012971297129712970
56820250411105500012971297129712970
56920250411105400012971297129712970
57020250411105300012971297129712970
57120250411105200012971297129712970
57220250411105100012971297129712970
57320250411105000012971297129712970
57420250411104900012971297129712970
57520250411104800012971297129712970
57620250411104700012971297129712970
57720250411104600012971297129712970
57820250411104500012971297129712970
57920250411104400012971297129712970
58020250411104300012971297129712970
58120250411104200012971297129712970
58220250411104100012971297129712970
58320250411104000012971297129712970
58420250411103900012971297129712970
58520250411103800012971297129712970
58620250411103700012971297129712970
58720250411103600012971297129712970
58820250411103500012971297129712970
58920250411103400012971297129712970
59020250411103300012971297129712970
59120250411103200012971297129712970
59220250411103100012971297129712970
59320250411103000012971297129712970
59420250411102900012971297129712970
59520250411102800012971297129712970
59620250411102700012971297129712970
59720250411102600012971297129712970
59820250411102500012971297129712970
59920250411102400012971297129712970
60020250411102300012971297129712970
60120250411102200012971297129712970
60220250411102100012971297129712970
60320250411102000012971297129712970
60420250411101900012971297129712970
60520250411101800012971297129712970
60620250411101700012971297129712970
60720250411101600012971297129712970
60820250411101500012971297129712970
60920250411101400012971297129712970
61020250411101300012971297129712970
61120250411101200012971297129712970
61220250411101100012971297129712970
61320250411101000012971297129712970
61420250411100900012971297129712970
61520250411100800012971297129712970
61620250411100700012971297129712970
61720250411100600012971297129712970
61820250411100500012971297129712970
61920250411100400012971297129712970
62020250411100300012971297129712970
62120250411100200012971297129712970
62220250411100100012971297129712970
62320250411100000012971297129712970
62420250411095900012971297129712970
62520250411095800012971297129712970
62620250411095700012971297129712970
62720250411095600012971297129712970
62820250411095500012971297129712970
62920250411095400012971297129712970
63020250411095300012971297129712970
63120250411095200012971297129712970
63220250411095100012971297129712970
63320250411095000012971297129712970
63420250411094900012971297129712970
63520250411094800012971297129712970
63620250411094700012971297129712970
63720250411094600012971297129712970
63820250411094500012971297129712970
63920250411094400012971297129712970
64020250411094300012971297129712970
64120250411094200012971297129712970
64220250411094100012971297129712970
64320250411094000012971297129712970
64420250411093900012971297129712970
64520250411093800012971297129712970
64620250411093700012971297129712970
64720250411093600012971297129712970
64820250411093500012971297129712970
64920250411093400012971297129712970
65020250411093300012971297129712970
65120250411093200012971297129712970
65220250411093100012971297129712970
65320250411093000012971297129712970
65420250411092900012971297129712970
65520250411092800012971297129712970
65620250411092700012971297129712970
65720250411092600012971297129712970
65820250411092500012971297129712970
65920250411092400012971297129712970
66020250411092300012971297129712970
66120250411092200012971297129712970
66220250411092100012971297129712970
66320250411092000012971297129712970
66420250411091900012971297129712970
66520250411091800012971297129712970
66620250411091700012971297129712970
66720250411091600012971297129712970
66820250411091500012971297129712970
66920250411091400012971297129712970
67020250411091300012971297129712970
67120250411091200012971297129712970
67220250411091100012971297129712970
67320250411091000012971297129712970
67420250411090900012971297129712970
67520250411090800012971297129712970
67620250411090700012971297129712970
67720250411090600012971297129712970
67820250411090500012971297129712970
67920250411090400012971297129712970
68020250411090300012971297129712970
68120250411090200012971297129712970
68220250411090100012971297129712970
68320250411090000012971297129712970