Files
KissMeData/217620/min/candle-20250417.csv

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250417202500038103810381038100
320250417202400038103810381038100
420250417202300038103810381038100
520250417202200038103810381038100
620250417202100038103810381038100
720250417202000038103810381038100
820250417201900038103810381038100
920250417201800038103810381038100
1020250417201700038103810381038100
1120250417201600038103810381038100
1220250417201500038103810381038100
1320250417201400038103810381038100
1420250417201300038103810381038100
1520250417201200038103810381038100
1620250417201100038103810381038100
1720250417201000038103810381038100
1820250417200900038103810381038100
1920250417200800038103810381038100
2020250417200700038103810381038100
2120250417200600038103810381038100
2220250417200500038103810381038100
2320250417200400038103810381038100
2420250417200300038103810381038100
2520250417200200038103810381038100
2620250417200100038103810381038100
2720250417200000038103810381038100
2820250417195900038103810381038100
2920250417195800038103810381038100
3020250417195700038103810381038100
3120250417195600038103810381038100
3220250417195500038103810381038100
3320250417195400038103810381038100
3420250417195300038103810381038100
3520250417195200038103810381038100
3620250417195100038103810381038100
3720250417195000038103810381038100
3820250417194900038103810381038100
3920250417194800038103810381038100
4020250417194700038103810381038100
4120250417194600038103810381038100
4220250417194500038103810381038100
4320250417194400038103810381038100
4420250417194300038103810381038100
4520250417194200038103810381038100
4620250417194100038103810381038100
4720250417194000038103810381038100
4820250417193900038103810381038100
4920250417193800038103810381038100
5020250417193700038103810381038100
5120250417193600038103810381038100
5220250417193500038103810381038100
5320250417193400038103810381038100
5420250417193300038103810381038100
5520250417193200038103810381038100
5620250417193100038103810381038100
5720250417193000038103810381038100
5820250417192900038103810381038100
5920250417192800038103810381038100
6020250417192700038103810381038100
6120250417192600038103810381038100
6220250417192500038103810381038100
6320250417192400038103810381038100
6420250417192300038103810381038100
6520250417192200038103810381038100
6620250417192100038103810381038100
6720250417192000038103810381038100
6820250417191900038103810381038100
6920250417191800038103810381038100
7020250417191700038103810381038100
7120250417191600038103810381038100
7220250417191500038103810381038100
7320250417191400038103810381038100
7420250417191300038103810381038100
7520250417191200038103810381038100
7620250417191100038103810381038100
7720250417191000038103810381038100
7820250417190900038103810381038100
7920250417190800038103810381038100
8020250417190700038103810381038100
8120250417190600038103810381038100
8220250417190500038103810381038100
8320250417190400038103810381038100
8420250417190300038103810381038100
8520250417190200038103810381038100
8620250417190100038103810381038100
8720250417190000038103810381038100
8820250417185900038103810381038100
8920250417185800038103810381038100
9020250417185700038103810381038100
9120250417185600038103810381038100
9220250417185500038103810381038100
9320250417185400038103810381038100
9420250417185300038103810381038100
9520250417185200038103810381038100
9620250417185100038103810381038100
9720250417185000038103810381038100
9820250417184900038103810381038100
9920250417184800038103810381038100
10020250417184700038103810381038100
10120250417184600038103810381038100
10220250417184500038103810381038100
10320250417184400038103810381038100
10420250417184300038103810381038100
10520250417184200038103810381038100
10620250417184100038103810381038100
10720250417184000038103810381038100
10820250417183900038103810381038100
10920250417183800038103810381038100
11020250417183700038103810381038100
11120250417183600038103810381038100
11220250417183500038103810381038100
11320250417183400038103810381038100
11420250417183300038103810381038100
11520250417183200038103810381038100
11620250417183100038103810381038100
11720250417183000038103810381038100
11820250417182900038103810381038100
11920250417182800038103810381038100
12020250417182700038103810381038100
12120250417182600038103810381038100
12220250417182500038103810381038100
12320250417182400038103810381038100
12420250417182300038103810381038100
12520250417182200038103810381038100
12620250417182100038103810381038100
12720250417182000038103810381038100
12820250417181900038103810381038100
12920250417181800038103810381038100
13020250417181700038103810381038100
13120250417181600038103810381038100
13220250417181500038103810381038100
13320250417181400038103810381038100
13420250417181300038103810381038100
13520250417181200038103810381038100
13620250417181100038103810381038100
13720250417181000038103810381038100
13820250417180900038103810381038100
13920250417180800038103810381038100
14020250417180700038103810381038100
14120250417180600038103810381038100
14220250417180500038103810381038100
14320250417180400038103810381038100
14420250417180300038103810381038100
14520250417180200038103810381038100
14620250417180100038103810381038100
14720250417180000038103810381038100
14820250417175900038103810381038100
14920250417175800038103810381038100
15020250417175700038103810381038100
15120250417175600038103810381038100
15220250417175500038103810381038100
15320250417175400038103810381038100
15420250417175300038103810381038100
15520250417175200038103810381038100
15620250417175100038103810381038100
15720250417175000038103810381038100
15820250417174900038103810381038100
15920250417174800038103810381038100
16020250417174700038103810381038100
16120250417174600038103810381038100
16220250417174500038103810381038100
16320250417174400038103810381038100
16420250417174300038103810381038100
16520250417174200038103810381038100
16620250417174100038103810381038100
16720250417174000038103810381038100
16820250417173900038103810381038100
16920250417173800038103810381038100
17020250417173700038103810381038100
17120250417173600038103810381038100
17220250417173500038103810381038100
17320250417173400038103810381038100
17420250417173300038103810381038100
17520250417173200038103810381038100
17620250417173100038103810381038100
17720250417173000038103810381038100
17820250417172900038103810381038100
17920250417172800038103810381038100
18020250417172700038103810381038100
18120250417172600038103810381038100
18220250417172500038103810381038100
18320250417172400038103810381038100
18420250417172300038103810381038100
18520250417172200038103810381038100
18620250417172100038103810381038100
18720250417172000038103810381038100
18820250417171900038103810381038100
18920250417171800038103810381038100
19020250417171700038103810381038100
19120250417171600038103810381038100
19220250417171500038103810381038100
19320250417171400038103810381038100
19420250417171300038103810381038100
19520250417171200038103810381038100
19620250417171100038103810381038100
19720250417171000038103810381038100
19820250417170900038103810381038100
19920250417170800038103810381038100
20020250417170700038103810381038100
20120250417170600038103810381038100
20220250417170500038103810381038100
20320250417170400038103810381038100
20420250417170300038103810381038100
20520250417170200038103810381038100
20620250417170100038103810381038100
20720250417170000038103810381038100
20820250417165900038103810381038100
20920250417165800038103810381038100
21020250417165700038103810381038100
21120250417165600038103810381038100
21220250417165500038103810381038100
21320250417165400038103810381038100
21420250417165300038103810381038100
21520250417165200038103810381038100
21620250417165100038103810381038100
21720250417165000038103810381038100
21820250417164900038103810381038100
21920250417164800038103810381038100
22020250417164700038103810381038100
22120250417164600038103810381038100
22220250417164500038103810381038100
22320250417164400038103810381038100
22420250417164300038103810381038100
22520250417164200038103810381038100
22620250417164100038103810381038100
22720250417164000038103810381038100
22820250417163900038103810381038100
22920250417163800038103810381038100
23020250417163700038103810381038100
23120250417163600038103810381038100
23220250417163500038103810381038100
23320250417163400038103810381038100
23420250417163300038103810381038100
23520250417163200038103810381038100
23620250417163100038103810381038100
23720250417163000038103810381038100
23820250417162900038103810381038100
23920250417162800038103810381038100
24020250417162700038103810381038100
24120250417162600038103810381038100
24220250417162500038103810381038100
24320250417162400038103810381038100
24420250417162300038103810381038100
24520250417162200038103810381038100
24620250417162100038103810381038100
24720250417162000038103810381038100
24820250417161900038103810381038100
24920250417161800038103810381038100
25020250417161700038103810381038100
25120250417161600038103810381038100
25220250417161500038103810381038100
25320250417161400038103810381038100
25420250417161300038103810381038100
25520250417161200038103810381038100
25620250417161100038103810381038100
25720250417161000038103810381038100
25820250417160900038103810381038100
25920250417160800038103810381038100
26020250417160700038103810381038100
26120250417160600038103810381038100
26220250417160500038103810381038100
26320250417160400038103810381038100
26420250417160300038103810381038100
26520250417160200038103810381038100
26620250417160100038103810381038100
26720250417160000038103810381038100
26820250417155900038103810381038100
26920250417155800038103810381038100
27020250417155700038103810381038100
27120250417155600038103810381038100
27220250417155500038103810381038100
27320250417155400038103810381038100
27420250417155300038103810381038100
27520250417155200038103810381038100
27620250417155100038103810381038100
27720250417155000038103810381038100
27820250417154900038103810381038100
27920250417154800038103810381038100
28020250417154700038103810381038100
28120250417154600038103810381038100
28220250417154500038103810381038100
28320250417154400038103810381038100
28420250417154300038103810381038100
28520250417154200038103810381038100
28620250417154100038103810381038100
28720250417154000038103810381038100
28820250417153900038103810381038100
28920250417153800038103810381038100
29020250417153700038103810381038100
29120250417153600038103810381038100
29220250417153500038103810381038100
29320250417153400038103810381038100
29420250417153300038103810381038100
29520250417153200038103810381038100
29620250417153100038103810381038100
29720250417153000038103810381038100
29820250417152900038103810381038100
29920250417152800038103810381038100
30020250417152700038103810381038100
30120250417152600038103810381038100
30220250417152500038103810381038100
30320250417152400038103810381038100
30420250417152300038103810381038100
30520250417152200038103810381038100
30620250417152100038103810381038100
30720250417152000038103810381038100
30820250417151900038103810381038100
30920250417151800038103810381038100
31020250417151700038103810381038100
31120250417151600038103810381038100
31220250417151500038103810381038100
31320250417151400038103810381038100
31420250417151300038103810381038100
31520250417151200038103810381038100
31620250417151100038103810381038100
31720250417151000038103810381038100
31820250417150900038103810381038100
31920250417150800038103810381038100
32020250417150700038103810381038100
32120250417150600038103810381038100
32220250417150500038103810381038100
32320250417150400038103810381038100
32420250417150300038103810381038100
32520250417150200038103810381038100
32620250417150100038103810381038100
32720250417150000038103810381038100
32820250417145900038103810381038100
32920250417145800038103810381038100
33020250417145700038103810381038100
33120250417145600038103810381038100
33220250417145500038103810381038100
33320250417145400038103810381038100
33420250417145300038103810381038100
33520250417145200038103810381038100
33620250417145100038103810381038100
33720250417145000038103810381038100
33820250417144900038103810381038100
33920250417144800038103810381038100
34020250417144700038103810381038100
34120250417144600038103810381038100
34220250417144500038103810381038100
34320250417144400038103810381038100
34420250417144300038103810381038100
34520250417144200038103810381038100
34620250417144100038103810381038100
34720250417144000038103810381038100
34820250417143900038103810381038100
34920250417143800038103810381038100
35020250417143700038103810381038100
35120250417143600038103810381038100
35220250417143500038103810381038100
35320250417143400038103810381038100
35420250417143300038103810381038100
35520250417143200038103810381038100
35620250417143100038103810381038100
35720250417143000038103810381038100
35820250417142900038103810381038100
35920250417142800038103810381038100
36020250417142700038103810381038100
36120250417142600038103810381038100
36220250417142500038103810381038100
36320250417142400038103810381038100
36420250417142300038103810381038100
36520250417142200038103810381038100
36620250417142100038103810381038100
36720250417142000038103810381038100
36820250417141900038103810381038100
36920250417141800038103810381038100
37020250417141700038103810381038100
37120250417141600038103810381038100
37220250417141500038103810381038100
37320250417141400038103810381038100
37420250417141300038103810381038100
37520250417141200038103810381038100
37620250417141100038103810381038100
37720250417141000038103810381038100
37820250417140900038103810381038100
37920250417140800038103810381038100
38020250417140700038103810381038100
38120250417140600038103810381038100
38220250417140500038103810381038100
38320250417140400038103810381038100
38420250417140300038103810381038100
38520250417140200038103810381038100
38620250417140100038103810381038100
38720250417140000038103810381038100
38820250417135900038103810381038100
38920250417135800038103810381038100
39020250417135700038103810381038100
39120250417135600038103810381038100
39220250417135500038103810381038100
39320250417135400038103810381038100
39420250417135300038103810381038100
39520250417135200038103810381038100
39620250417135100038103810381038100
39720250417135000038103810381038100
39820250417134900038103810381038100
39920250417134800038103810381038100
40020250417134700038103810381038100
40120250417134600038103810381038100
40220250417134500038103810381038100
40320250417134400038103810381038100
40420250417134300038103810381038100
40520250417134200038103810381038100
40620250417134100038103810381038100
40720250417134000038103810381038100
40820250417133900038103810381038100
40920250417133800038103810381038100
41020250417133700038103810381038100
41120250417133600038103810381038100
41220250417133500038103810381038100
41320250417133400038103810381038100
41420250417133300038103810381038100
41520250417133200038103810381038100
41620250417133100038103810381038100
41720250417133000038103810381038100
41820250417132900038103810381038100
41920250417132800038103810381038100
42020250417132700038103810381038100
42120250417132600038103810381038100
42220250417132500038103810381038100
42320250417132400038103810381038100
42420250417132300038103810381038100
42520250417132200038103810381038100
42620250417132100038103810381038100
42720250417132000038103810381038100
42820250417131900038103810381038100
42920250417131800038103810381038100
43020250417131700038103810381038100
43120250417131600038103810381038100
43220250417131500038103810381038100
43320250417131400038103810381038100
43420250417131300038103810381038100
43520250417131200038103810381038100
43620250417131100038103810381038100
43720250417131000038103810381038100
43820250417130900038103810381038100
43920250417130800038103810381038100
44020250417130700038103810381038100
44120250417130600038103810381038100
44220250417130500038103810381038100
44320250417130400038103810381038100
44420250417130300038103810381038100
44520250417130200038103810381038100
44620250417130100038103810381038100
44720250417130000038103810381038100
44820250417125900038103810381038100
44920250417125800038103810381038100
45020250417125700038103810381038100
45120250417125600038103810381038100
45220250417125500038103810381038100
45320250417125400038103810381038100
45420250417125300038103810381038100
45520250417125200038103810381038100
45620250417125100038103810381038100
45720250417125000038103810381038100
45820250417124900038103810381038100
45920250417124800038103810381038100
46020250417124700038103810381038100
46120250417124600038103810381038100
46220250417124500038103810381038100
46320250417124400038103810381038100
46420250417124300038103810381038100
46520250417124200038103810381038100
46620250417124100038103810381038100
46720250417124000038103810381038100
46820250417123900038103810381038100
46920250417123800038103810381038100
47020250417123700038103810381038100
47120250417123600038103810381038100
47220250417123500038103810381038100
47320250417123400038103810381038100
47420250417123300038103810381038100
47520250417123200038103810381038100
47620250417123100038103810381038100
47720250417123000038103810381038100
47820250417122900038103810381038100
47920250417122800038103810381038100
48020250417122700038103810381038100
48120250417122600038103810381038100
48220250417122500038103810381038100
48320250417122400038103810381038100
48420250417122300038103810381038100
48520250417122200038103810381038100
48620250417122100038103810381038100
48720250417122000038103810381038100
48820250417121900038103810381038100
48920250417121800038103810381038100
49020250417121700038103810381038100
49120250417121600038103810381038100
49220250417121500038103810381038100
49320250417121400038103810381038100
49420250417121300038103810381038100
49520250417121200038103810381038100
49620250417121100038103810381038100
49720250417121000038103810381038100
49820250417120900038103810381038100
49920250417120800038103810381038100
50020250417120700038103810381038100
50120250417120600038103810381038100
50220250417120500038103810381038100
50320250417120400038103810381038100
50420250417120300038103810381038100
50520250417120200038103810381038100
50620250417120100038103810381038100
50720250417120000038103810381038100
50820250417115900038103810381038100
50920250417115800038103810381038100
51020250417115700038103810381038100
51120250417115600038103810381038100
51220250417115500038103810381038100
51320250417115400038103810381038100
51420250417115300038103810381038100
51520250417115200038103810381038100
51620250417115100038103810381038100
51720250417115000038103810381038100
51820250417114900038103810381038100
51920250417114800038103810381038100
52020250417114700038103810381038100
52120250417114600038103810381038100
52220250417114500038103810381038100
52320250417114400038103810381038100
52420250417114300038103810381038100
52520250417114200038103810381038100
52620250417114100038103810381038100
52720250417114000038103810381038100
52820250417113900038103810381038100
52920250417113800038103810381038100
53020250417113700038103810381038100
53120250417113600038103810381038100
53220250417113500038103810381038100
53320250417113400038103810381038100
53420250417113300038103810381038100
53520250417113200038103810381038100
53620250417113100038103810381038100
53720250417113000038103810381038100
53820250417112900038103810381038100
53920250417112800038103810381038100
54020250417112700038103810381038100
54120250417112600038103810381038100
54220250417112500038103810381038100
54320250417112400038103810381038100
54420250417112300038103810381038100
54520250417112200038103810381038100
54620250417112100038103810381038100
54720250417112000038103810381038100
54820250417111900038103810381038100
54920250417111800038103810381038100
55020250417111700038103810381038100
55120250417111600038103810381038100
55220250417111500038103810381038100
55320250417111400038103810381038100
55420250417111300038103810381038100
55520250417111200038103810381038100
55620250417111100038103810381038100
55720250417111000038103810381038100
55820250417110900038103810381038100
55920250417110800038103810381038100
56020250417110700038103810381038100
56120250417110600038103810381038100
56220250417110500038103810381038100
56320250417110400038103810381038100
56420250417110300038103810381038100
56520250417110200038103810381038100
56620250417110100038103810381038100
56720250417110000038103810381038100
56820250417105900038103810381038100
56920250417105800038103810381038100
57020250417105700038103810381038100
57120250417105600038103810381038100
57220250417105500038103810381038100
57320250417105400038103810381038100
57420250417105300038103810381038100
57520250417105200038103810381038100
57620250417105100038103810381038100
57720250417105000038103810381038100
57820250417104900038103810381038100
57920250417104800038103810381038100
58020250417104700038103810381038100
58120250417104600038103810381038100
58220250417104500038103810381038100
58320250417104400038103810381038100
58420250417104300038103810381038100
58520250417104200038103810381038100
58620250417104100038103810381038100
58720250417104000038103810381038100
58820250417103900038103810381038100
58920250417103800038103810381038100
59020250417103700038103810381038100
59120250417103600038103810381038100
59220250417103500038103810381038100
59320250417103400038103810381038100
59420250417103300038103810381038100
59520250417103200038103810381038100
59620250417103100038103810381038100
59720250417103000038103810381038100
59820250417102900038103810381038100
59920250417102800038103810381038100
60020250417102700038103810381038100
60120250417102600038103810381038100
60220250417102500038103810381038100
60320250417102400038103810381038100
60420250417102300038103810381038100
60520250417102200038103810381038100
60620250417102100038103810381038100
60720250417102000038103810381038100
60820250417101900038103810381038100
60920250417101800038103810381038100
61020250417101700038103810381038100
61120250417101600038103810381038100
61220250417101500038103810381038100
61320250417101400038103810381038100
61420250417101300038103810381038100
61520250417101200038103810381038100
61620250417101100038103810381038100
61720250417101000038103810381038100
61820250417100900038103810381038100
61920250417100800038103810381038100
62020250417100700038103810381038100
62120250417100600038103810381038100
62220250417100500038103810381038100
62320250417100400038103810381038100
62420250417100300038103810381038100
62520250417100200038103810381038100
62620250417100100038103810381038100
62720250417100000038103810381038100
62820250417095900038103810381038100
62920250417095800038103810381038100
63020250417095700038103810381038100
63120250417095600038103810381038100
63220250417095500038103810381038100
63320250417095400038103810381038100
63420250417095300038103810381038100
63520250417095200038103810381038100
63620250417095100038103810381038100
63720250417095000038103810381038100
63820250417094900038103810381038100
63920250417094800038103810381038100
64020250417094700038103810381038100
64120250417094600038103810381038100
64220250417094500038103810381038100
64320250417094400038103810381038100
64420250417094300038103810381038100
64520250417094200038103810381038100
64620250417094100038103810381038100
64720250417094000038103810381038100
64820250417093900038103810381038100
64920250417093800038103810381038100
65020250417093700038103810381038100
65120250417093600038103810381038100
65220250417093500038103810381038100
65320250417093400038103810381038100
65420250417093300038103810381038100
65520250417093200038103810381038100
65620250417093100038103810381038100
65720250417093000038103810381038100
65820250417092900038103810381038100
65920250417092800038103810381038100
66020250417092700038103810381038100
66120250417092600038103810381038100
66220250417092500038103810381038100
66320250417092400038103810381038100
66420250417092300038103810381038100
66520250417092200038103810381038100
66620250417092100038103810381038100
66720250417092000038103810381038100
66820250417091900038103810381038100
66920250417091800038103810381038100
67020250417091700038103810381038100
67120250417091600038103810381038100
67220250417091500038103810381038100
67320250417091400038103810381038100
67420250417091300038103810381038100
67520250417091200038103810381038100
67620250417091100038103810381038100
67720250417091000038103810381038100
67820250417090900038103810381038100
67920250417090800038103810381038100
68020250417090700038103810381038100
68120250417090600038103810381038100
68220250417090500038103810381038100
68320250417090400038103810381038100
68420250417090300038103810381038100
68520250417090200038103810381038100
68620250417090100038103810381038100
68720250417090000038103810381038100