Files
KissMeData/217620/min/candle-20250411.csv

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250411202400038103810381038100
320250411202300038103810381038100
420250411202200038103810381038100
520250411202100038103810381038100
620250411202000038103810381038100
720250411201900038103810381038100
820250411201800038103810381038100
920250411201700038103810381038100
1020250411201600038103810381038100
1120250411201500038103810381038100
1220250411201400038103810381038100
1320250411201300038103810381038100
1420250411201200038103810381038100
1520250411201100038103810381038100
1620250411201000038103810381038100
1720250411200900038103810381038100
1820250411200800038103810381038100
1920250411200700038103810381038100
2020250411200600038103810381038100
2120250411200500038103810381038100
2220250411200400038103810381038100
2320250411200300038103810381038100
2420250411200200038103810381038100
2520250411200100038103810381038100
2620250411200000038103810381038100
2720250411195900038103810381038100
2820250411195800038103810381038100
2920250411195700038103810381038100
3020250411195600038103810381038100
3120250411195500038103810381038100
3220250411195400038103810381038100
3320250411195300038103810381038100
3420250411195200038103810381038100
3520250411195100038103810381038100
3620250411195000038103810381038100
3720250411194900038103810381038100
3820250411194800038103810381038100
3920250411194700038103810381038100
4020250411194600038103810381038100
4120250411194500038103810381038100
4220250411194400038103810381038100
4320250411194300038103810381038100
4420250411194200038103810381038100
4520250411194100038103810381038100
4620250411194000038103810381038100
4720250411193900038103810381038100
4820250411193800038103810381038100
4920250411193700038103810381038100
5020250411193600038103810381038100
5120250411193500038103810381038100
5220250411193400038103810381038100
5320250411193300038103810381038100
5420250411193200038103810381038100
5520250411193100038103810381038100
5620250411193000038103810381038100
5720250411192900038103810381038100
5820250411192800038103810381038100
5920250411192700038103810381038100
6020250411192600038103810381038100
6120250411192500038103810381038100
6220250411192400038103810381038100
6320250411192300038103810381038100
6420250411192200038103810381038100
6520250411192100038103810381038100
6620250411192000038103810381038100
6720250411191900038103810381038100
6820250411191800038103810381038100
6920250411191700038103810381038100
7020250411191600038103810381038100
7120250411191500038103810381038100
7220250411191400038103810381038100
7320250411191300038103810381038100
7420250411191200038103810381038100
7520250411191100038103810381038100
7620250411191000038103810381038100
7720250411190900038103810381038100
7820250411190800038103810381038100
7920250411190700038103810381038100
8020250411190600038103810381038100
8120250411190500038103810381038100
8220250411190400038103810381038100
8320250411190300038103810381038100
8420250411190200038103810381038100
8520250411190100038103810381038100
8620250411190000038103810381038100
8720250411185900038103810381038100
8820250411185800038103810381038100
8920250411185700038103810381038100
9020250411185600038103810381038100
9120250411185500038103810381038100
9220250411185400038103810381038100
9320250411185300038103810381038100
9420250411185200038103810381038100
9520250411185100038103810381038100
9620250411185000038103810381038100
9720250411184900038103810381038100
9820250411184800038103810381038100
9920250411184700038103810381038100
10020250411184600038103810381038100
10120250411184500038103810381038100
10220250411184400038103810381038100
10320250411184300038103810381038100
10420250411184200038103810381038100
10520250411184100038103810381038100
10620250411184000038103810381038100
10720250411183900038103810381038100
10820250411183800038103810381038100
10920250411183700038103810381038100
11020250411183600038103810381038100
11120250411183500038103810381038100
11220250411183400038103810381038100
11320250411183300038103810381038100
11420250411183200038103810381038100
11520250411183100038103810381038100
11620250411183000038103810381038100
11720250411182900038103810381038100
11820250411182800038103810381038100
11920250411182700038103810381038100
12020250411182600038103810381038100
12120250411182500038103810381038100
12220250411182400038103810381038100
12320250411182300038103810381038100
12420250411182200038103810381038100
12520250411182100038103810381038100
12620250411182000038103810381038100
12720250411181900038103810381038100
12820250411181800038103810381038100
12920250411181700038103810381038100
13020250411181600038103810381038100
13120250411181500038103810381038100
13220250411181400038103810381038100
13320250411181300038103810381038100
13420250411181200038103810381038100
13520250411181100038103810381038100
13620250411181000038103810381038100
13720250411180900038103810381038100
13820250411180800038103810381038100
13920250411180700038103810381038100
14020250411180600038103810381038100
14120250411180500038103810381038100
14220250411180400038103810381038100
14320250411180300038103810381038100
14420250411180200038103810381038100
14520250411180100038103810381038100
14620250411180000038103810381038100
14720250411175900038103810381038100
14820250411175800038103810381038100
14920250411175700038103810381038100
15020250411175600038103810381038100
15120250411175500038103810381038100
15220250411175400038103810381038100
15320250411175300038103810381038100
15420250411175200038103810381038100
15520250411175100038103810381038100
15620250411175000038103810381038100
15720250411174900038103810381038100
15820250411174800038103810381038100
15920250411174700038103810381038100
16020250411174600038103810381038100
16120250411174500038103810381038100
16220250411174400038103810381038100
16320250411174300038103810381038100
16420250411174200038103810381038100
16520250411174100038103810381038100
16620250411174000038103810381038100
16720250411173900038103810381038100
16820250411173800038103810381038100
16920250411173700038103810381038100
17020250411173600038103810381038100
17120250411173500038103810381038100
17220250411173400038103810381038100
17320250411173300038103810381038100
17420250411173200038103810381038100
17520250411173100038103810381038100
17620250411173000038103810381038100
17720250411172900038103810381038100
17820250411172800038103810381038100
17920250411172700038103810381038100
18020250411172600038103810381038100
18120250411172500038103810381038100
18220250411172400038103810381038100
18320250411172300038103810381038100
18420250411172200038103810381038100
18520250411172100038103810381038100
18620250411172000038103810381038100
18720250411171900038103810381038100
18820250411171800038103810381038100
18920250411171700038103810381038100
19020250411171600038103810381038100
19120250411171500038103810381038100
19220250411171400038103810381038100
19320250411171300038103810381038100
19420250411171200038103810381038100
19520250411171100038103810381038100
19620250411171000038103810381038100
19720250411170900038103810381038100
19820250411170800038103810381038100
19920250411170700038103810381038100
20020250411170600038103810381038100
20120250411170500038103810381038100
20220250411170400038103810381038100
20320250411170300038103810381038100
20420250411170200038103810381038100
20520250411170100038103810381038100
20620250411170000038103810381038100
20720250411165900038103810381038100
20820250411165800038103810381038100
20920250411165700038103810381038100
21020250411165600038103810381038100
21120250411165500038103810381038100
21220250411165400038103810381038100
21320250411165300038103810381038100
21420250411165200038103810381038100
21520250411165100038103810381038100
21620250411165000038103810381038100
21720250411164900038103810381038100
21820250411164800038103810381038100
21920250411164700038103810381038100
22020250411164600038103810381038100
22120250411164500038103810381038100
22220250411164400038103810381038100
22320250411164300038103810381038100
22420250411164200038103810381038100
22520250411164100038103810381038100
22620250411164000038103810381038100
22720250411163900038103810381038100
22820250411163800038103810381038100
22920250411163700038103810381038100
23020250411163600038103810381038100
23120250411163500038103810381038100
23220250411163400038103810381038100
23320250411163300038103810381038100
23420250411163200038103810381038100
23520250411163100038103810381038100
23620250411163000038103810381038100
23720250411162900038103810381038100
23820250411162800038103810381038100
23920250411162700038103810381038100
24020250411162600038103810381038100
24120250411162500038103810381038100
24220250411162400038103810381038100
24320250411162300038103810381038100
24420250411162200038103810381038100
24520250411162100038103810381038100
24620250411162000038103810381038100
24720250411161900038103810381038100
24820250411161800038103810381038100
24920250411161700038103810381038100
25020250411161600038103810381038100
25120250411161500038103810381038100
25220250411161400038103810381038100
25320250411161300038103810381038100
25420250411161200038103810381038100
25520250411161100038103810381038100
25620250411161000038103810381038100
25720250411160900038103810381038100
25820250411160800038103810381038100
25920250411160700038103810381038100
26020250411160600038103810381038100
26120250411160500038103810381038100
26220250411160400038103810381038100
26320250411160300038103810381038100
26420250411160200038103810381038100
26520250411160100038103810381038100
26620250411160000038103810381038100
26720250411155900038103810381038100
26820250411155800038103810381038100
26920250411155700038103810381038100
27020250411155600038103810381038100
27120250411155500038103810381038100
27220250411155400038103810381038100
27320250411155300038103810381038100
27420250411155200038103810381038100
27520250411155100038103810381038100
27620250411155000038103810381038100
27720250411154900038103810381038100
27820250411154800038103810381038100
27920250411154700038103810381038100
28020250411154600038103810381038100
28120250411154500038103810381038100
28220250411154400038103810381038100
28320250411154300038103810381038100
28420250411154200038103810381038100
28520250411154100038103810381038100
28620250411154000038103810381038100
28720250411153900038103810381038100
28820250411153800038103810381038100
28920250411153700038103810381038100
29020250411153600038103810381038100
29120250411153500038103810381038100
29220250411153400038103810381038100
29320250411153300038103810381038100
29420250411153200038103810381038100
29520250411153100038103810381038100
29620250411153000038103810381038100
29720250411152900038103810381038100
29820250411152800038103810381038100
29920250411152700038103810381038100
30020250411152600038103810381038100
30120250411152500038103810381038100
30220250411152400038103810381038100
30320250411152300038103810381038100
30420250411152200038103810381038100
30520250411152100038103810381038100
30620250411152000038103810381038100
30720250411151900038103810381038100
30820250411151800038103810381038100
30920250411151700038103810381038100
31020250411151600038103810381038100
31120250411151500038103810381038100
31220250411151400038103810381038100
31320250411151300038103810381038100
31420250411151200038103810381038100
31520250411151100038103810381038100
31620250411151000038103810381038100
31720250411150900038103810381038100
31820250411150800038103810381038100
31920250411150700038103810381038100
32020250411150600038103810381038100
32120250411150500038103810381038100
32220250411150400038103810381038100
32320250411150300038103810381038100
32420250411150200038103810381038100
32520250411150100038103810381038100
32620250411150000038103810381038100
32720250411145900038103810381038100
32820250411145800038103810381038100
32920250411145700038103810381038100
33020250411145600038103810381038100
33120250411145500038103810381038100
33220250411145400038103810381038100
33320250411145300038103810381038100
33420250411145200038103810381038100
33520250411145100038103810381038100
33620250411145000038103810381038100
33720250411144900038103810381038100
33820250411144800038103810381038100
33920250411144700038103810381038100
34020250411144600038103810381038100
34120250411144500038103810381038100
34220250411144400038103810381038100
34320250411144300038103810381038100
34420250411144200038103810381038100
34520250411144100038103810381038100
34620250411144000038103810381038100
34720250411143900038103810381038100
34820250411143800038103810381038100
34920250411143700038103810381038100
35020250411143600038103810381038100
35120250411143500038103810381038100
35220250411143400038103810381038100
35320250411143300038103810381038100
35420250411143200038103810381038100
35520250411143100038103810381038100
35620250411143000038103810381038100
35720250411142900038103810381038100
35820250411142800038103810381038100
35920250411142700038103810381038100
36020250411142600038103810381038100
36120250411142500038103810381038100
36220250411142400038103810381038100
36320250411142300038103810381038100
36420250411142200038103810381038100
36520250411142100038103810381038100
36620250411142000038103810381038100
36720250411141900038103810381038100
36820250411141800038103810381038100
36920250411141700038103810381038100
37020250411141600038103810381038100
37120250411141500038103810381038100
37220250411141400038103810381038100
37320250411141300038103810381038100
37420250411141200038103810381038100
37520250411141100038103810381038100
37620250411141000038103810381038100
37720250411140900038103810381038100
37820250411140800038103810381038100
37920250411140700038103810381038100
38020250411140600038103810381038100
38120250411140500038103810381038100
38220250411140400038103810381038100
38320250411140300038103810381038100
38420250411140200038103810381038100
38520250411140100038103810381038100
38620250411140000038103810381038100
38720250411135900038103810381038100
38820250411135800038103810381038100
38920250411135700038103810381038100
39020250411135600038103810381038100
39120250411135500038103810381038100
39220250411135400038103810381038100
39320250411135300038103810381038100
39420250411135200038103810381038100
39520250411135100038103810381038100
39620250411135000038103810381038100
39720250411134900038103810381038100
39820250411134800038103810381038100
39920250411134700038103810381038100
40020250411134600038103810381038100
40120250411134500038103810381038100
40220250411134400038103810381038100
40320250411134300038103810381038100
40420250411134200038103810381038100
40520250411134100038103810381038100
40620250411134000038103810381038100
40720250411133900038103810381038100
40820250411133800038103810381038100
40920250411133700038103810381038100
41020250411133600038103810381038100
41120250411133500038103810381038100
41220250411133400038103810381038100
41320250411133300038103810381038100
41420250411133200038103810381038100
41520250411133100038103810381038100
41620250411133000038103810381038100
41720250411132900038103810381038100
41820250411132800038103810381038100
41920250411132700038103810381038100
42020250411132600038103810381038100
42120250411132500038103810381038100
42220250411132400038103810381038100
42320250411132300038103810381038100
42420250411132200038103810381038100
42520250411132100038103810381038100
42620250411132000038103810381038100
42720250411131900038103810381038100
42820250411131800038103810381038100
42920250411131700038103810381038100
43020250411131600038103810381038100
43120250411131500038103810381038100
43220250411131400038103810381038100
43320250411131300038103810381038100
43420250411131200038103810381038100
43520250411131100038103810381038100
43620250411131000038103810381038100
43720250411130900038103810381038100
43820250411130800038103810381038100
43920250411130700038103810381038100
44020250411130600038103810381038100
44120250411130500038103810381038100
44220250411130400038103810381038100
44320250411130300038103810381038100
44420250411130200038103810381038100
44520250411130100038103810381038100
44620250411130000038103810381038100
44720250411125900038103810381038100
44820250411125800038103810381038100
44920250411125700038103810381038100
45020250411125600038103810381038100
45120250411125500038103810381038100
45220250411125400038103810381038100
45320250411125300038103810381038100
45420250411125200038103810381038100
45520250411125100038103810381038100
45620250411125000038103810381038100
45720250411124900038103810381038100
45820250411124800038103810381038100
45920250411124700038103810381038100
46020250411124600038103810381038100
46120250411124500038103810381038100
46220250411124400038103810381038100
46320250411124300038103810381038100
46420250411124200038103810381038100
46520250411124100038103810381038100
46620250411124000038103810381038100
46720250411123900038103810381038100
46820250411123800038103810381038100
46920250411123700038103810381038100
47020250411123600038103810381038100
47120250411123500038103810381038100
47220250411123400038103810381038100
47320250411123300038103810381038100
47420250411123200038103810381038100
47520250411123100038103810381038100
47620250411123000038103810381038100
47720250411122900038103810381038100
47820250411122800038103810381038100
47920250411122700038103810381038100
48020250411122600038103810381038100
48120250411122500038103810381038100
48220250411122400038103810381038100
48320250411122300038103810381038100
48420250411122200038103810381038100
48520250411122100038103810381038100
48620250411122000038103810381038100
48720250411121900038103810381038100
48820250411121800038103810381038100
48920250411121700038103810381038100
49020250411121600038103810381038100
49120250411121500038103810381038100
49220250411121400038103810381038100
49320250411121300038103810381038100
49420250411121200038103810381038100
49520250411121100038103810381038100
49620250411121000038103810381038100
49720250411120900038103810381038100
49820250411120800038103810381038100
49920250411120700038103810381038100
50020250411120600038103810381038100
50120250411120500038103810381038100
50220250411120400038103810381038100
50320250411120300038103810381038100
50420250411120200038103810381038100
50520250411120100038103810381038100
50620250411120000038103810381038100
50720250411115900038103810381038100
50820250411115800038103810381038100
50920250411115700038103810381038100
51020250411115600038103810381038100
51120250411115500038103810381038100
51220250411115400038103810381038100
51320250411115300038103810381038100
51420250411115200038103810381038100
51520250411115100038103810381038100
51620250411115000038103810381038100
51720250411114900038103810381038100
51820250411114800038103810381038100
51920250411114700038103810381038100
52020250411114600038103810381038100
52120250411114500038103810381038100
52220250411114400038103810381038100
52320250411114300038103810381038100
52420250411114200038103810381038100
52520250411114100038103810381038100
52620250411114000038103810381038100
52720250411113900038103810381038100
52820250411113800038103810381038100
52920250411113700038103810381038100
53020250411113600038103810381038100
53120250411113500038103810381038100
53220250411113400038103810381038100
53320250411113300038103810381038100
53420250411113200038103810381038100
53520250411113100038103810381038100
53620250411113000038103810381038100
53720250411112900038103810381038100
53820250411112800038103810381038100
53920250411112700038103810381038100
54020250411112600038103810381038100
54120250411112500038103810381038100
54220250411112400038103810381038100
54320250411112300038103810381038100
54420250411112200038103810381038100
54520250411112100038103810381038100
54620250411112000038103810381038100
54720250411111900038103810381038100
54820250411111800038103810381038100
54920250411111700038103810381038100
55020250411111600038103810381038100
55120250411111500038103810381038100
55220250411111400038103810381038100
55320250411111300038103810381038100
55420250411111200038103810381038100
55520250411111100038103810381038100
55620250411111000038103810381038100
55720250411110900038103810381038100
55820250411110800038103810381038100
55920250411110700038103810381038100
56020250411110600038103810381038100
56120250411110500038103810381038100
56220250411110400038103810381038100
56320250411110300038103810381038100
56420250411110200038103810381038100
56520250411110100038103810381038100
56620250411110000038103810381038100
56720250411105900038103810381038100
56820250411105800038103810381038100
56920250411105700038103810381038100
57020250411105600038103810381038100
57120250411105500038103810381038100
57220250411105400038103810381038100
57320250411105300038103810381038100
57420250411105200038103810381038100
57520250411105100038103810381038100
57620250411105000038103810381038100
57720250411104900038103810381038100
57820250411104800038103810381038100
57920250411104700038103810381038100
58020250411104600038103810381038100
58120250411104500038103810381038100
58220250411104400038103810381038100
58320250411104300038103810381038100
58420250411104200038103810381038100
58520250411104100038103810381038100
58620250411104000038103810381038100
58720250411103900038103810381038100
58820250411103800038103810381038100
58920250411103700038103810381038100
59020250411103600038103810381038100
59120250411103500038103810381038100
59220250411103400038103810381038100
59320250411103300038103810381038100
59420250411103200038103810381038100
59520250411103100038103810381038100
59620250411103000038103810381038100
59720250411102900038103810381038100
59820250411102800038103810381038100
59920250411102700038103810381038100
60020250411102600038103810381038100
60120250411102500038103810381038100
60220250411102400038103810381038100
60320250411102300038103810381038100
60420250411102200038103810381038100
60520250411102100038103810381038100
60620250411102000038103810381038100
60720250411101900038103810381038100
60820250411101800038103810381038100
60920250411101700038103810381038100
61020250411101600038103810381038100
61120250411101500038103810381038100
61220250411101400038103810381038100
61320250411101300038103810381038100
61420250411101200038103810381038100
61520250411101100038103810381038100
61620250411101000038103810381038100
61720250411100900038103810381038100
61820250411100800038103810381038100
61920250411100700038103810381038100
62020250411100600038103810381038100
62120250411100500038103810381038100
62220250411100400038103810381038100
62320250411100300038103810381038100
62420250411100200038103810381038100
62520250411100100038103810381038100
62620250411100000038103810381038100
62720250411095900038103810381038100
62820250411095800038103810381038100
62920250411095700038103810381038100
63020250411095600038103810381038100
63120250411095500038103810381038100
63220250411095400038103810381038100
63320250411095300038103810381038100
63420250411095200038103810381038100
63520250411095100038103810381038100
63620250411095000038103810381038100
63720250411094900038103810381038100
63820250411094800038103810381038100
63920250411094700038103810381038100
64020250411094600038103810381038100
64120250411094500038103810381038100
64220250411094400038103810381038100
64320250411094300038103810381038100
64420250411094200038103810381038100
64520250411094100038103810381038100
64620250411094000038103810381038100
64720250411093900038103810381038100
64820250411093800038103810381038100
64920250411093700038103810381038100
65020250411093600038103810381038100
65120250411093500038103810381038100
65220250411093400038103810381038100
65320250411093300038103810381038100
65420250411093200038103810381038100
65520250411093100038103810381038100
65620250411093000038103810381038100
65720250411092900038103810381038100
65820250411092800038103810381038100
65920250411092700038103810381038100
66020250411092600038103810381038100
66120250411092500038103810381038100
66220250411092400038103810381038100
66320250411092300038103810381038100
66420250411092200038103810381038100
66520250411092100038103810381038100
66620250411092000038103810381038100
66720250411091900038103810381038100
66820250411091800038103810381038100
66920250411091700038103810381038100
67020250411091600038103810381038100
67120250411091500038103810381038100
67220250411091400038103810381038100
67320250411091300038103810381038100
67420250411091200038103810381038100
67520250411091100038103810381038100
67620250411091000038103810381038100
67720250411090900038103810381038100
67820250411090800038103810381038100
67920250411090700038103810381038100
68020250411090600038103810381038100
68120250411090500038103810381038100
68220250411090400038103810381038100
68320250411090300038103810381038100
68420250411090200038103810381038100
68520250411090100038103810381038100
68620250411090000038103810381038100