Files
KissMeData/217620/min/candle-20250408.csv

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250408202400038103810381038100
320250408202300038103810381038100
420250408202200038103810381038100
520250408202100038103810381038100
620250408202000038103810381038100
720250408201900038103810381038100
820250408201800038103810381038100
920250408201700038103810381038100
1020250408201600038103810381038100
1120250408201500038103810381038100
1220250408201400038103810381038100
1320250408201300038103810381038100
1420250408201200038103810381038100
1520250408201100038103810381038100
1620250408201000038103810381038100
1720250408200900038103810381038100
1820250408200800038103810381038100
1920250408200700038103810381038100
2020250408200600038103810381038100
2120250408200500038103810381038100
2220250408200400038103810381038100
2320250408200300038103810381038100
2420250408200200038103810381038100
2520250408200100038103810381038100
2620250408200000038103810381038100
2720250408195900038103810381038100
2820250408195800038103810381038100
2920250408195700038103810381038100
3020250408195600038103810381038100
3120250408195500038103810381038100
3220250408195400038103810381038100
3320250408195300038103810381038100
3420250408195200038103810381038100
3520250408195100038103810381038100
3620250408195000038103810381038100
3720250408194900038103810381038100
3820250408194800038103810381038100
3920250408194700038103810381038100
4020250408194600038103810381038100
4120250408194500038103810381038100
4220250408194400038103810381038100
4320250408194300038103810381038100
4420250408194200038103810381038100
4520250408194100038103810381038100
4620250408194000038103810381038100
4720250408193900038103810381038100
4820250408193800038103810381038100
4920250408193700038103810381038100
5020250408193600038103810381038100
5120250408193500038103810381038100
5220250408193400038103810381038100
5320250408193300038103810381038100
5420250408193200038103810381038100
5520250408193100038103810381038100
5620250408193000038103810381038100
5720250408192900038103810381038100
5820250408192800038103810381038100
5920250408192700038103810381038100
6020250408192600038103810381038100
6120250408192500038103810381038100
6220250408192400038103810381038100
6320250408192300038103810381038100
6420250408192200038103810381038100
6520250408192100038103810381038100
6620250408192000038103810381038100
6720250408191900038103810381038100
6820250408191800038103810381038100
6920250408191700038103810381038100
7020250408191600038103810381038100
7120250408191500038103810381038100
7220250408191400038103810381038100
7320250408191300038103810381038100
7420250408191200038103810381038100
7520250408191100038103810381038100
7620250408191000038103810381038100
7720250408190900038103810381038100
7820250408190800038103810381038100
7920250408190700038103810381038100
8020250408190600038103810381038100
8120250408190500038103810381038100
8220250408190400038103810381038100
8320250408190300038103810381038100
8420250408190200038103810381038100
8520250408190100038103810381038100
8620250408190000038103810381038100
8720250408185900038103810381038100
8820250408185800038103810381038100
8920250408185700038103810381038100
9020250408185600038103810381038100
9120250408185500038103810381038100
9220250408185400038103810381038100
9320250408185300038103810381038100
9420250408185200038103810381038100
9520250408185100038103810381038100
9620250408185000038103810381038100
9720250408184900038103810381038100
9820250408184800038103810381038100
9920250408184700038103810381038100
10020250408184600038103810381038100
10120250408184500038103810381038100
10220250408184400038103810381038100
10320250408184300038103810381038100
10420250408184200038103810381038100
10520250408184100038103810381038100
10620250408184000038103810381038100
10720250408183900038103810381038100
10820250408183800038103810381038100
10920250408183700038103810381038100
11020250408183600038103810381038100
11120250408183500038103810381038100
11220250408183400038103810381038100
11320250408183300038103810381038100
11420250408183200038103810381038100
11520250408183100038103810381038100
11620250408183000038103810381038100
11720250408182900038103810381038100
11820250408182800038103810381038100
11920250408182700038103810381038100
12020250408182600038103810381038100
12120250408182500038103810381038100
12220250408182400038103810381038100
12320250408182300038103810381038100
12420250408182200038103810381038100
12520250408182100038103810381038100
12620250408182000038103810381038100
12720250408181900038103810381038100
12820250408181800038103810381038100
12920250408181700038103810381038100
13020250408181600038103810381038100
13120250408181500038103810381038100
13220250408181400038103810381038100
13320250408181300038103810381038100
13420250408181200038103810381038100
13520250408181100038103810381038100
13620250408181000038103810381038100
13720250408180900038103810381038100
13820250408180800038103810381038100
13920250408180700038103810381038100
14020250408180600038103810381038100
14120250408180500038103810381038100
14220250408180400038103810381038100
14320250408180300038103810381038100
14420250408180200038103810381038100
14520250408180100038103810381038100
14620250408180000038103810381038100
14720250408175900038103810381038100
14820250408175800038103810381038100
14920250408175700038103810381038100
15020250408175600038103810381038100
15120250408175500038103810381038100
15220250408175400038103810381038100
15320250408175300038103810381038100
15420250408175200038103810381038100
15520250408175100038103810381038100
15620250408175000038103810381038100
15720250408174900038103810381038100
15820250408174800038103810381038100
15920250408174700038103810381038100
16020250408174600038103810381038100
16120250408174500038103810381038100
16220250408174400038103810381038100
16320250408174300038103810381038100
16420250408174200038103810381038100
16520250408174100038103810381038100
16620250408174000038103810381038100
16720250408173900038103810381038100
16820250408173800038103810381038100
16920250408173700038103810381038100
17020250408173600038103810381038100
17120250408173500038103810381038100
17220250408173400038103810381038100
17320250408173300038103810381038100
17420250408173200038103810381038100
17520250408173100038103810381038100
17620250408173000038103810381038100
17720250408172900038103810381038100
17820250408172800038103810381038100
17920250408172700038103810381038100
18020250408172600038103810381038100
18120250408172500038103810381038100
18220250408172400038103810381038100
18320250408172300038103810381038100
18420250408172200038103810381038100
18520250408172100038103810381038100
18620250408172000038103810381038100
18720250408171900038103810381038100
18820250408171800038103810381038100
18920250408171700038103810381038100
19020250408171600038103810381038100
19120250408171500038103810381038100
19220250408171400038103810381038100
19320250408171300038103810381038100
19420250408171200038103810381038100
19520250408171100038103810381038100
19620250408171000038103810381038100
19720250408170900038103810381038100
19820250408170800038103810381038100
19920250408170700038103810381038100
20020250408170600038103810381038100
20120250408170500038103810381038100
20220250408170400038103810381038100
20320250408170300038103810381038100
20420250408170200038103810381038100
20520250408170100038103810381038100
20620250408170000038103810381038100
20720250408165900038103810381038100
20820250408165800038103810381038100
20920250408165700038103810381038100
21020250408165600038103810381038100
21120250408165500038103810381038100
21220250408165400038103810381038100
21320250408165300038103810381038100
21420250408165200038103810381038100
21520250408165100038103810381038100
21620250408165000038103810381038100
21720250408164900038103810381038100
21820250408164800038103810381038100
21920250408164700038103810381038100
22020250408164600038103810381038100
22120250408164500038103810381038100
22220250408164400038103810381038100
22320250408164300038103810381038100
22420250408164200038103810381038100
22520250408164100038103810381038100
22620250408164000038103810381038100
22720250408163900038103810381038100
22820250408163800038103810381038100
22920250408163700038103810381038100
23020250408163600038103810381038100
23120250408163500038103810381038100
23220250408163400038103810381038100
23320250408163300038103810381038100
23420250408163200038103810381038100
23520250408163100038103810381038100
23620250408163000038103810381038100
23720250408162900038103810381038100
23820250408162800038103810381038100
23920250408162700038103810381038100
24020250408162600038103810381038100
24120250408162500038103810381038100
24220250408162400038103810381038100
24320250408162300038103810381038100
24420250408162200038103810381038100
24520250408162100038103810381038100
24620250408162000038103810381038100
24720250408161900038103810381038100
24820250408161800038103810381038100
24920250408161700038103810381038100
25020250408161600038103810381038100
25120250408161500038103810381038100
25220250408161400038103810381038100
25320250408161300038103810381038100
25420250408161200038103810381038100
25520250408161100038103810381038100
25620250408161000038103810381038100
25720250408160900038103810381038100
25820250408160800038103810381038100
25920250408160700038103810381038100
26020250408160600038103810381038100
26120250408160500038103810381038100
26220250408160400038103810381038100
26320250408160300038103810381038100
26420250408160200038103810381038100
26520250408160100038103810381038100
26620250408160000038103810381038100
26720250408155900038103810381038100
26820250408155800038103810381038100
26920250408155700038103810381038100
27020250408155600038103810381038100
27120250408155500038103810381038100
27220250408155400038103810381038100
27320250408155300038103810381038100
27420250408155200038103810381038100
27520250408155100038103810381038100
27620250408155000038103810381038100
27720250408154900038103810381038100
27820250408154800038103810381038100
27920250408154700038103810381038100
28020250408154600038103810381038100
28120250408154500038103810381038100
28220250408154400038103810381038100
28320250408154300038103810381038100
28420250408154200038103810381038100
28520250408154100038103810381038100
28620250408154000038103810381038100
28720250408153900038103810381038100
28820250408153800038103810381038100
28920250408153700038103810381038100
29020250408153600038103810381038100
29120250408153500038103810381038100
29220250408153400038103810381038100
29320250408153300038103810381038100
29420250408153200038103810381038100
29520250408153100038103810381038100
29620250408153000038103810381038100
29720250408152900038103810381038100
29820250408152800038103810381038100
29920250408152700038103810381038100
30020250408152600038103810381038100
30120250408152500038103810381038100
30220250408152400038103810381038100
30320250408152300038103810381038100
30420250408152200038103810381038100
30520250408152100038103810381038100
30620250408152000038103810381038100
30720250408151900038103810381038100
30820250408151800038103810381038100
30920250408151700038103810381038100
31020250408151600038103810381038100
31120250408151500038103810381038100
31220250408151400038103810381038100
31320250408151300038103810381038100
31420250408151200038103810381038100
31520250408151100038103810381038100
31620250408151000038103810381038100
31720250408150900038103810381038100
31820250408150800038103810381038100
31920250408150700038103810381038100
32020250408150600038103810381038100
32120250408150500038103810381038100
32220250408150400038103810381038100
32320250408150300038103810381038100
32420250408150200038103810381038100
32520250408150100038103810381038100
32620250408150000038103810381038100
32720250408145900038103810381038100
32820250408145800038103810381038100
32920250408145700038103810381038100
33020250408145600038103810381038100
33120250408145500038103810381038100
33220250408145400038103810381038100
33320250408145300038103810381038100
33420250408145200038103810381038100
33520250408145100038103810381038100
33620250408145000038103810381038100
33720250408144900038103810381038100
33820250408144800038103810381038100
33920250408144700038103810381038100
34020250408144600038103810381038100
34120250408144500038103810381038100
34220250408144400038103810381038100
34320250408144300038103810381038100
34420250408144200038103810381038100
34520250408144100038103810381038100
34620250408144000038103810381038100
34720250408143900038103810381038100
34820250408143800038103810381038100
34920250408143700038103810381038100
35020250408143600038103810381038100
35120250408143500038103810381038100
35220250408143400038103810381038100
35320250408143300038103810381038100
35420250408143200038103810381038100
35520250408143100038103810381038100
35620250408143000038103810381038100
35720250408142900038103810381038100
35820250408142800038103810381038100
35920250408142700038103810381038100
36020250408142600038103810381038100
36120250408142500038103810381038100
36220250408142400038103810381038100
36320250408142300038103810381038100
36420250408142200038103810381038100
36520250408142100038103810381038100
36620250408142000038103810381038100
36720250408141900038103810381038100
36820250408141800038103810381038100
36920250408141700038103810381038100
37020250408141600038103810381038100
37120250408141500038103810381038100
37220250408141400038103810381038100
37320250408141300038103810381038100
37420250408141200038103810381038100
37520250408141100038103810381038100
37620250408141000038103810381038100
37720250408140900038103810381038100
37820250408140800038103810381038100
37920250408140700038103810381038100
38020250408140600038103810381038100
38120250408140500038103810381038100
38220250408140400038103810381038100
38320250408140300038103810381038100
38420250408140200038103810381038100
38520250408140100038103810381038100
38620250408140000038103810381038100
38720250408135900038103810381038100
38820250408135800038103810381038100
38920250408135700038103810381038100
39020250408135600038103810381038100
39120250408135500038103810381038100
39220250408135400038103810381038100
39320250408135300038103810381038100
39420250408135200038103810381038100
39520250408135100038103810381038100
39620250408135000038103810381038100
39720250408134900038103810381038100
39820250408134800038103810381038100
39920250408134700038103810381038100
40020250408134600038103810381038100
40120250408134500038103810381038100
40220250408134400038103810381038100
40320250408134300038103810381038100
40420250408134200038103810381038100
40520250408134100038103810381038100
40620250408134000038103810381038100
40720250408133900038103810381038100
40820250408133800038103810381038100
40920250408133700038103810381038100
41020250408133600038103810381038100
41120250408133500038103810381038100
41220250408133400038103810381038100
41320250408133300038103810381038100
41420250408133200038103810381038100
41520250408133100038103810381038100
41620250408133000038103810381038100
41720250408132900038103810381038100
41820250408132800038103810381038100
41920250408132700038103810381038100
42020250408132600038103810381038100
42120250408132500038103810381038100
42220250408132400038103810381038100
42320250408132300038103810381038100
42420250408132200038103810381038100
42520250408132100038103810381038100
42620250408132000038103810381038100
42720250408131900038103810381038100
42820250408131800038103810381038100
42920250408131700038103810381038100
43020250408131600038103810381038100
43120250408131500038103810381038100
43220250408131400038103810381038100
43320250408131300038103810381038100
43420250408131200038103810381038100
43520250408131100038103810381038100
43620250408131000038103810381038100
43720250408130900038103810381038100
43820250408130800038103810381038100
43920250408130700038103810381038100
44020250408130600038103810381038100
44120250408130500038103810381038100
44220250408130400038103810381038100
44320250408130300038103810381038100
44420250408130200038103810381038100
44520250408130100038103810381038100
44620250408130000038103810381038100
44720250408125900038103810381038100
44820250408125800038103810381038100
44920250408125700038103810381038100
45020250408125600038103810381038100
45120250408125500038103810381038100
45220250408125400038103810381038100
45320250408125300038103810381038100
45420250408125200038103810381038100
45520250408125100038103810381038100
45620250408125000038103810381038100
45720250408124900038103810381038100
45820250408124800038103810381038100
45920250408124700038103810381038100
46020250408124600038103810381038100
46120250408124500038103810381038100
46220250408124400038103810381038100
46320250408124300038103810381038100
46420250408124200038103810381038100
46520250408124100038103810381038100
46620250408124000038103810381038100
46720250408123900038103810381038100
46820250408123800038103810381038100
46920250408123700038103810381038100
47020250408123600038103810381038100
47120250408123500038103810381038100
47220250408123400038103810381038100
47320250408123300038103810381038100
47420250408123200038103810381038100
47520250408123100038103810381038100
47620250408123000038103810381038100
47720250408122900038103810381038100
47820250408122800038103810381038100
47920250408122700038103810381038100
48020250408122600038103810381038100
48120250408122500038103810381038100
48220250408122400038103810381038100
48320250408122300038103810381038100
48420250408122200038103810381038100
48520250408122100038103810381038100
48620250408122000038103810381038100
48720250408121900038103810381038100
48820250408121800038103810381038100
48920250408121700038103810381038100
49020250408121600038103810381038100
49120250408121500038103810381038100
49220250408121400038103810381038100
49320250408121300038103810381038100
49420250408121200038103810381038100
49520250408121100038103810381038100
49620250408121000038103810381038100
49720250408120900038103810381038100
49820250408120800038103810381038100
49920250408120700038103810381038100
50020250408120600038103810381038100
50120250408120500038103810381038100
50220250408120400038103810381038100
50320250408120300038103810381038100
50420250408120200038103810381038100
50520250408120100038103810381038100
50620250408120000038103810381038100
50720250408115900038103810381038100
50820250408115800038103810381038100
50920250408115700038103810381038100
51020250408115600038103810381038100
51120250408115500038103810381038100
51220250408115400038103810381038100
51320250408115300038103810381038100
51420250408115200038103810381038100
51520250408115100038103810381038100
51620250408115000038103810381038100
51720250408114900038103810381038100
51820250408114800038103810381038100
51920250408114700038103810381038100
52020250408114600038103810381038100
52120250408114500038103810381038100
52220250408114400038103810381038100
52320250408114300038103810381038100
52420250408114200038103810381038100
52520250408114100038103810381038100
52620250408114000038103810381038100
52720250408113900038103810381038100
52820250408113800038103810381038100
52920250408113700038103810381038100
53020250408113600038103810381038100
53120250408113500038103810381038100
53220250408113400038103810381038100
53320250408113300038103810381038100
53420250408113200038103810381038100
53520250408113100038103810381038100
53620250408113000038103810381038100
53720250408112900038103810381038100
53820250408112800038103810381038100
53920250408112700038103810381038100
54020250408112600038103810381038100
54120250408112500038103810381038100
54220250408112400038103810381038100
54320250408112300038103810381038100
54420250408112200038103810381038100
54520250408112100038103810381038100
54620250408112000038103810381038100
54720250408111900038103810381038100
54820250408111800038103810381038100
54920250408111700038103810381038100
55020250408111600038103810381038100
55120250408111500038103810381038100
55220250408111400038103810381038100
55320250408111300038103810381038100
55420250408111200038103810381038100
55520250408111100038103810381038100
55620250408111000038103810381038100
55720250408110900038103810381038100
55820250408110800038103810381038100
55920250408110700038103810381038100
56020250408110600038103810381038100
56120250408110500038103810381038100
56220250408110400038103810381038100
56320250408110300038103810381038100
56420250408110200038103810381038100
56520250408110100038103810381038100
56620250408110000038103810381038100
56720250408105900038103810381038100
56820250408105800038103810381038100
56920250408105700038103810381038100
57020250408105600038103810381038100
57120250408105500038103810381038100
57220250408105400038103810381038100
57320250408105300038103810381038100
57420250408105200038103810381038100
57520250408105100038103810381038100
57620250408105000038103810381038100
57720250408104900038103810381038100
57820250408104800038103810381038100
57920250408104700038103810381038100
58020250408104600038103810381038100
58120250408104500038103810381038100
58220250408104400038103810381038100
58320250408104300038103810381038100
58420250408104200038103810381038100
58520250408104100038103810381038100
58620250408104000038103810381038100
58720250408103900038103810381038100
58820250408103800038103810381038100
58920250408103700038103810381038100
59020250408103600038103810381038100
59120250408103500038103810381038100
59220250408103400038103810381038100
59320250408103300038103810381038100
59420250408103200038103810381038100
59520250408103100038103810381038100
59620250408103000038103810381038100
59720250408102900038103810381038100
59820250408102800038103810381038100
59920250408102700038103810381038100
60020250408102600038103810381038100
60120250408102500038103810381038100
60220250408102400038103810381038100
60320250408102300038103810381038100
60420250408102200038103810381038100
60520250408102100038103810381038100
60620250408102000038103810381038100
60720250408101900038103810381038100
60820250408101800038103810381038100
60920250408101700038103810381038100
61020250408101600038103810381038100
61120250408101500038103810381038100
61220250408101400038103810381038100
61320250408101300038103810381038100
61420250408101200038103810381038100
61520250408101100038103810381038100
61620250408101000038103810381038100
61720250408100900038103810381038100
61820250408100800038103810381038100
61920250408100700038103810381038100
62020250408100600038103810381038100
62120250408100500038103810381038100
62220250408100400038103810381038100
62320250408100300038103810381038100
62420250408100200038103810381038100
62520250408100100038103810381038100
62620250408100000038103810381038100
62720250408095900038103810381038100
62820250408095800038103810381038100
62920250408095700038103810381038100
63020250408095600038103810381038100
63120250408095500038103810381038100
63220250408095400038103810381038100
63320250408095300038103810381038100
63420250408095200038103810381038100
63520250408095100038103810381038100
63620250408095000038103810381038100
63720250408094900038103810381038100
63820250408094800038103810381038100
63920250408094700038103810381038100
64020250408094600038103810381038100
64120250408094500038103810381038100
64220250408094400038103810381038100
64320250408094300038103810381038100
64420250408094200038103810381038100
64520250408094100038103810381038100
64620250408094000038103810381038100
64720250408093900038103810381038100
64820250408093800038103810381038100
64920250408093700038103810381038100
65020250408093600038103810381038100
65120250408093500038103810381038100
65220250408093400038103810381038100
65320250408093300038103810381038100
65420250408093200038103810381038100
65520250408093100038103810381038100
65620250408093000038103810381038100
65720250408092900038103810381038100
65820250408092800038103810381038100
65920250408092700038103810381038100
66020250408092600038103810381038100
66120250408092500038103810381038100
66220250408092400038103810381038100
66320250408092300038103810381038100
66420250408092200038103810381038100
66520250408092100038103810381038100
66620250408092000038103810381038100
66720250408091900038103810381038100
66820250408091800038103810381038100
66920250408091700038103810381038100
67020250408091600038103810381038100
67120250408091500038103810381038100
67220250408091400038103810381038100
67320250408091300038103810381038100
67420250408091200038103810381038100
67520250408091100038103810381038100
67620250408091000038103810381038100
67720250408090900038103810381038100
67820250408090800038103810381038100
67920250408090700038103810381038100
68020250408090600038103810381038100
68120250408090500038103810381038100
68220250408090400038103810381038100
68320250408090300038103810381038100
68420250408090200038103810381038100
68520250408090100038103810381038100
68620250408090000038103810381038100