KissMeData/006280/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	192300	3291724100	116500	116500	116500	116500	1233
3	20240404	192200	3291724100	116500	116500	116500	116500	0
4	20240404	192100	3291724100	116500	116500	116500	116500	0
5	20240404	192000	3291724100	116500	116500	116500	116500	0
6	20240404	191900	3291724100	116500	116500	116500	116500	0
7	20240404	191800	3291724100	116500	116500	116500	116500	0
8	20240404	191700	3291724100	116500	116500	116500	116500	0
9	20240404	191600	3291724100	116500	116500	116500	116500	0
10	20240404	191500	3291724100	116500	116500	116500	116500	0
11	20240404	191400	3291724100	116500	116500	116500	116500	0
12	20240404	191300	3291724100	116500	116500	116500	116500	0
13	20240404	191200	3291724100	116500	116500	116500	116500	0
14	20240404	191100	3291724100	116500	116500	116500	116500	0
15	20240404	191000	3291724100	116500	116500	116500	116500	0
16	20240404	190900	3291724100	116500	116500	116500	116500	0
17	20240404	190800	3291724100	116500	116500	116500	116500	0
18	20240404	190700	3291724100	116500	116500	116500	116500	0
19	20240404	190600	3291724100	116500	116500	116500	116500	0
20	20240404	190500	3291724100	116500	116500	116500	116500	0
21	20240404	190400	3291724100	116500	116500	116500	116500	0
22	20240404	190300	3291724100	116500	116500	116500	116500	0
23	20240404	190200	3291724100	116500	116500	116500	116500	0
24	20240404	190100	3291724100	116500	116500	116500	116500	0
25	20240404	190000	3291724100	116500	116500	116500	116500	0
26	20240404	185900	3291724100	116500	116500	116500	116500	0
27	20240404	185800	3291724100	116500	116500	116500	116500	0
28	20240404	185700	3291724100	116500	116500	116500	116500	0
29	20240404	185600	3291724100	116500	116500	116500	116500	0
30	20240404	185500	3291724100	116500	116500	116500	116500	0
31	20240404	185400	3291724100	116500	116500	116500	116500	0
32	20240404	185300	3291724100	116500	116500	116500	116500	1233
33	20240404	185200	3291724100	116500	116500	116500	116500	0
34	20240404	185100	3291724100	116500	116500	116500	116500	0
35	20240404	185000	3291724100	116500	116500	116500	116500	0
36	20240404	184900	3291724100	116500	116500	116500	116500	0
37	20240404	184800	3291724100	116500	116500	116500	116500	0
38	20240404	184700	3291724100	116500	116500	116500	116500	0
39	20240404	184600	3291724100	116500	116500	116500	116500	0
40	20240404	184500	3291724100	116500	116500	116500	116500	0
41	20240404	184400	3291724100	116500	116500	116500	116500	0
42	20240404	184300	3291724100	116500	116500	116500	116500	0
43	20240404	184200	3291724100	116500	116500	116500	116500	0
44	20240404	184100	3291724100	116500	116500	116500	116500	0
45	20240404	184000	3291724100	116500	116500	116500	116500	0
46	20240404	183900	3291724100	116500	116500	116500	116500	0
47	20240404	183800	3291724100	116500	116500	116500	116500	0
48	20240404	183700	3291724100	116500	116500	116500	116500	0
49	20240404	183600	3291724100	116500	116500	116500	116500	0
50	20240404	183500	3291724100	116500	116500	116500	116500	0
51	20240404	183400	3291724100	116500	116500	116500	116500	0
52	20240404	183300	3291724100	116500	116500	116500	116500	0
53	20240404	183200	3291724100	116500	116500	116500	116500	0
54	20240404	183100	3291724100	116500	116500	116500	116500	0
55	20240404	183000	3291724100	116500	116500	116500	116500	0
56	20240404	182900	3291724100	116500	116500	116500	116500	0
57	20240404	182800	3291724100	116500	116500	116500	116500	0
58	20240404	182700	3291724100	116500	116500	116500	116500	0
59	20240404	182600	3291724100	116500	116500	116500	116500	0
60	20240404	182500	3291724100	116500	116500	116500	116500	0
61	20240404	182400	3291724100	116500	116500	116500	116500	0
62	20240404	182300	3291724100	116500	116500	116500	116500	1233
63	20240404	182200	3291724100	116500	116500	116500	116500	0
64	20240404	182100	3291724100	116500	116500	116500	116500	0
65	20240404	182000	3291724100	116500	116500	116500	116500	0
66	20240404	181900	3291724100	116500	116500	116500	116500	0
67	20240404	181800	3291724100	116500	116500	116500	116500	0
68	20240404	181700	3291724100	116500	116500	116500	116500	0
69	20240404	181600	3291724100	116500	116500	116500	116500	0
70	20240404	181500	3291724100	116500	116500	116500	116500	0
71	20240404	181400	3291724100	116500	116500	116500	116500	0
72	20240404	181300	3291724100	116500	116500	116500	116500	0
73	20240404	181200	3291724100	116500	116500	116500	116500	0
74	20240404	181100	3291724100	116500	116500	116500	116500	0
75	20240404	181000	3291724100	116500	116500	116500	116500	0
76	20240404	180900	3291724100	116500	116500	116500	116500	0
77	20240404	180800	3291724100	116500	116500	116500	116500	0
78	20240404	180700	3291724100	116500	116500	116500	116500	0
79	20240404	180600	3291724100	116500	116500	116500	116500	0
80	20240404	180500	3291724100	116500	116500	116500	116500	0
81	20240404	180400	3291724100	116500	116500	116500	116500	0
82	20240404	180300	3291724100	116500	116500	116500	116500	0
83	20240404	180200	3291724100	116500	116500	116500	116500	0
84	20240404	180100	3291724100	116500	116500	116500	116500	0
85	20240404	180000	3291724100	116500	116500	116500	116500	0
86	20240404	175900	3291724100	116500	116500	116500	116500	0
87	20240404	175800	3291724100	116500	116500	116500	116500	0
88	20240404	175700	3291724100	116500	116500	116500	116500	0
89	20240404	175600	3291724100	116500	116500	116500	116500	0
90	20240404	175500	3291724100	116500	116500	116500	116500	0
91	20240404	175400	3291724100	116500	116500	116500	116500	0
92	20240404	175300	3291724100	116500	116500	116500	116500	1233
93	20240404	175200	3291724100	116500	116500	116500	116500	0
94	20240404	175100	3291724100	116500	116500	116500	116500	0
95	20240404	175000	3291724100	116500	116500	116500	116500	0
96	20240404	174900	3291724100	116500	116500	116500	116500	0
97	20240404	174800	3291724100	116500	116500	116500	116500	0
98	20240404	174700	3291724100	116500	116500	116500	116500	0
99	20240404	174600	3291724100	116500	116500	116500	116500	0
100	20240404	174500	3291724100	116500	116500	116500	116500	0
101	20240404	174400	3291724100	116500	116500	116500	116500	0
102	20240404	174300	3291724100	116500	116500	116500	116500	0
103	20240404	174200	3291724100	116500	116500	116500	116500	0
104	20240404	174100	3291724100	116500	116500	116500	116500	0
105	20240404	174000	3291724100	116500	116500	116500	116500	0
106	20240404	173900	3291724100	116500	116500	116500	116500	0
107	20240404	173800	3291724100	116500	116500	116500	116500	0
108	20240404	173700	3291724100	116500	116500	116500	116500	0
109	20240404	173600	3291724100	116500	116500	116500	116500	0
110	20240404	173500	3291724100	116500	116500	116500	116500	0
111	20240404	173400	3291724100	116500	116500	116500	116500	0
112	20240404	173300	3291724100	116500	116500	116500	116500	0
113	20240404	173200	3291724100	116500	116500	116500	116500	0
114	20240404	173100	3291724100	116500	116500	116500	116500	0
115	20240404	173000	3291724100	116500	116500	116500	116500	0
116	20240404	172900	3291724100	116500	116500	116500	116500	0
117	20240404	172800	3291724100	116500	116500	116500	116500	0
118	20240404	172700	3291724100	116500	116500	116500	116500	0
119	20240404	172600	3291724100	116500	116500	116500	116500	0
120	20240404	172500	3291724100	116500	116500	116500	116500	0
121	20240404	172400	3291724100	116500	116500	116500	116500	0
122	20240404	172300	3291724100	116500	116500	116500	116500	1233
123	20240404	172200	3291724100	116500	116500	116500	116500	0
124	20240404	172100	3291724100	116500	116500	116500	116500	0
125	20240404	172000	3291724100	116500	116500	116500	116500	0
126	20240404	171900	3291724100	116500	116500	116500	116500	0
127	20240404	171800	3291724100	116500	116500	116500	116500	0
128	20240404	171700	3291724100	116500	116500	116500	116500	0
129	20240404	171600	3291724100	116500	116500	116500	116500	0
130	20240404	171500	3291724100	116500	116500	116500	116500	0
131	20240404	171400	3291724100	116500	116500	116500	116500	0
132	20240404	171300	3291724100	116500	116500	116500	116500	0
133	20240404	171200	3291724100	116500	116500	116500	116500	0
134	20240404	171100	3291724100	116500	116500	116500	116500	0
135	20240404	171000	3291724100	116500	116500	116500	116500	0
136	20240404	170900	3291724100	116500	116500	116500	116500	0
137	20240404	170800	3291724100	116500	116500	116500	116500	0
138	20240404	170700	3291724100	116500	116500	116500	116500	0
139	20240404	170600	3291724100	116500	116500	116500	116500	0
140	20240404	170500	3291724100	116500	116500	116500	116500	0
141	20240404	170400	3291724100	116500	116500	116500	116500	0
142	20240404	170300	3291724100	116500	116500	116500	116500	0
143	20240404	170200	3291724100	116500	116500	116500	116500	0
144	20240404	170100	3291724100	116500	116500	116500	116500	0
145	20240404	170000	3291724100	116500	116500	116500	116500	0
146	20240404	165900	3291724100	116500	116500	116500	116500	0
147	20240404	165800	3291724100	116500	116500	116500	116500	0
148	20240404	165700	3291724100	116500	116500	116500	116500	0
149	20240404	165600	3291724100	116500	116500	116500	116500	0
150	20240404	165500	3291724100	116500	116500	116500	116500	0
151	20240404	165400	3291724100	116500	116500	116500	116500	0
152	20240404	165300	3291724100	116500	116500	116500	116500	1233
153	20240404	165200	3291724100	116500	116500	116500	116500	0
154	20240404	165100	3291724100	116500	116500	116500	116500	0
155	20240404	165000	3291724100	116500	116500	116500	116500	0
156	20240404	164900	3291724100	116500	116500	116500	116500	0
157	20240404	164800	3291724100	116500	116500	116500	116500	0
158	20240404	164700	3291724100	116500	116500	116500	116500	0
159	20240404	164600	3291724100	116500	116500	116500	116500	0
160	20240404	164500	3291724100	116500	116500	116500	116500	0
161	20240404	164400	3291724100	116500	116500	116500	116500	0
162	20240404	164300	3291724100	116500	116500	116500	116500	0
163	20240404	164200	3291724100	116500	116500	116500	116500	0
164	20240404	164100	3291724100	116500	116500	116500	116500	0
165	20240404	164000	3291724100	116500	116500	116500	116500	0
166	20240404	163900	3291724100	116500	116500	116500	116500	0
167	20240404	163800	3291724100	116500	116500	116500	116500	0
168	20240404	163700	3291724100	116500	116500	116500	116500	0
169	20240404	163600	3291724100	116500	116500	116500	116500	0
170	20240404	163500	3291724100	116500	116500	116500	116500	0
171	20240404	163400	3291724100	116500	116500	116500	116500	0
172	20240404	163300	3291724100	116500	116500	116500	116500	0
173	20240404	163200	3291724100	116500	116500	116500	116500	0
174	20240404	163100	3291724100	116500	116500	116500	116500	0
175	20240404	163000	3291724100	116500	116500	116500	116500	0
176	20240404	162900	3291724100	116500	116500	116500	116500	0
177	20240404	162800	3291724100	116500	116500	116500	116500	0
178	20240404	162700	3291724100	116500	116500	116500	116500	0
179	20240404	162600	3291724100	116500	116500	116500	116500	0
180	20240404	162500	3291724100	116500	116500	116500	116500	0
181	20240404	162400	3291724100	116500	116500	116500	116500	0
182	20240404	162300	3291724100	116500	116500	116500	116500	1233
183	20240404	162200	3291724100	116500	116500	116500	116500	0
184	20240404	162100	3291724100	116500	116500	116500	116500	0
185	20240404	162000	3291724100	116500	116500	116500	116500	0
186	20240404	161900	3291724100	116500	116500	116500	116500	0
187	20240404	161800	3291724100	116500	116500	116500	116500	0
188	20240404	161700	3291724100	116500	116500	116500	116500	0
189	20240404	161600	3291724100	116500	116500	116500	116500	0
190	20240404	161500	3291724100	116500	116500	116500	116500	0
191	20240404	161400	3291724100	116500	116500	116500	116500	0
192	20240404	161300	3291724100	116500	116500	116500	116500	0
193	20240404	161200	3291724100	116500	116500	116500	116500	0
194	20240404	161100	3291724100	116500	116500	116500	116500	0
195	20240404	161000	3291724100	116500	116500	116500	116500	0
196	20240404	160900	3291724100	116500	116500	116500	116500	0
197	20240404	160800	3291724100	116500	116500	116500	116500	0
198	20240404	160700	3291724100	116500	116500	116500	116500	0
199	20240404	160600	3291724100	116500	116500	116500	116500	0
200	20240404	160500	3291724100	116500	116500	116500	116500	0
201	20240404	160400	3291724100	116500	116500	116500	116500	0
202	20240404	160300	3291724100	116500	116500	116500	116500	0
203	20240404	160200	3291724100	116500	116500	116500	116500	0
204	20240404	160100	3291724100	116500	116500	116500	116500	0
205	20240404	160000	3291724100	116500	116500	116500	116500	0
206	20240404	155900	3291724100	116500	116500	116500	116500	0
207	20240404	155800	3291724100	116500	116500	116500	116500	0
208	20240404	155700	3291724100	116500	116500	116500	116500	0
209	20240404	155600	3291724100	116500	116500	116500	116500	0
210	20240404	155500	3291724100	116500	116500	116500	116500	0
211	20240404	155400	3291724100	116500	116500	116500	116500	0
212	20240404	155300	3291724100	116500	116500	116500	116500	1233
213	20240404	155200	3291724100	116500	116500	116500	116500	0
214	20240404	155100	3291724100	116500	116500	116500	116500	0
215	20240404	155000	3291724100	116500	116500	116500	116500	0
216	20240404	154900	3291724100	116500	116500	116500	116500	0
217	20240404	154800	3291724100	116500	116500	116500	116500	0
218	20240404	154700	3291724100	116500	116500	116500	116500	0
219	20240404	154600	3291724100	116500	116500	116500	116500	0
220	20240404	154500	3291724100	116500	116500	116500	116500	0
221	20240404	154400	3291724100	116500	116500	116500	116500	0
222	20240404	154300	3291724100	116500	116500	116500	116500	0
223	20240404	154200	3291724100	116500	116500	116500	116500	0
224	20240404	154100	3291724100	116500	116500	116500	116500	0
225	20240404	154000	3291724100	116500	116500	116500	116500	0
226	20240404	153900	3291724100	116500	116500	116500	116500	0
227	20240404	153800	3291724100	116500	116500	116500	116500	0
228	20240404	153700	3291724100	116500	116500	116500	116500	0
229	20240404	153600	3291724100	116500	116500	116500	116500	0
230	20240404	153500	3291724100	116500	116500	116500	116500	0
231	20240404	153400	3291724100	116500	116500	116500	116500	0
232	20240404	153300	3291724100	116500	116500	116500	116500	0
233	20240404	153200	3291724100	116500	116500	116500	116500	0
234	20240404	153100	3291724100	116500	116500	116500	116500	0
235	20240404	153000	3291724100	116500	116500	116500	116500	1233
236	20240404	152900	3148079600	116500	116500	116500	116500	0
237	20240404	152800	3148079600	116500	116500	116500	116500	0
238	20240404	152700	3148079600	116500	116500	116500	116500	0
239	20240404	152600	3148079600	116500	116500	116500	116500	0
240	20240404	152500	3148079600	116500	116500	116500	116500	0
241	20240404	152400	3148079600	116500	116500	116500	116500	0