KissMeData/005500/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	192300	461031800	20200	20200	20200	20200	1040
3	20240404	192200	461031800	20200	20200	20200	20200	0
4	20240404	192100	461031800	20200	20200	20200	20200	0
5	20240404	192000	461031800	20200	20200	20200	20200	0
6	20240404	191900	461031800	20200	20200	20200	20200	0
7	20240404	191800	461031800	20200	20200	20200	20200	0
8	20240404	191700	461031800	20200	20200	20200	20200	0
9	20240404	191600	461031800	20200	20200	20200	20200	0
10	20240404	191500	461031800	20200	20200	20200	20200	0
11	20240404	191400	461031800	20200	20200	20200	20200	0
12	20240404	191300	461031800	20200	20200	20200	20200	0
13	20240404	191200	461031800	20200	20200	20200	20200	0
14	20240404	191100	461031800	20200	20200	20200	20200	0
15	20240404	191000	461031800	20200	20200	20200	20200	0
16	20240404	190900	461031800	20200	20200	20200	20200	0
17	20240404	190800	461031800	20200	20200	20200	20200	0
18	20240404	190700	461031800	20200	20200	20200	20200	0
19	20240404	190600	461031800	20200	20200	20200	20200	0
20	20240404	190500	461031800	20200	20200	20200	20200	0
21	20240404	190400	461031800	20200	20200	20200	20200	0
22	20240404	190300	461031800	20200	20200	20200	20200	0
23	20240404	190200	461031800	20200	20200	20200	20200	0
24	20240404	190100	461031800	20200	20200	20200	20200	0
25	20240404	190000	461031800	20200	20200	20200	20200	0
26	20240404	185900	461031800	20200	20200	20200	20200	0
27	20240404	185800	461031800	20200	20200	20200	20200	0
28	20240404	185700	461031800	20200	20200	20200	20200	0
29	20240404	185600	461031800	20200	20200	20200	20200	0
30	20240404	185500	461031800	20200	20200	20200	20200	0
31	20240404	185400	461031800	20200	20200	20200	20200	0
32	20240404	185300	461031800	20200	20200	20200	20200	1040
33	20240404	185200	461031800	20200	20200	20200	20200	0
34	20240404	185100	461031800	20200	20200	20200	20200	0
35	20240404	185000	461031800	20200	20200	20200	20200	0
36	20240404	184900	461031800	20200	20200	20200	20200	0
37	20240404	184800	461031800	20200	20200	20200	20200	0
38	20240404	184700	461031800	20200	20200	20200	20200	0
39	20240404	184600	461031800	20200	20200	20200	20200	0
40	20240404	184500	461031800	20200	20200	20200	20200	0
41	20240404	184400	461031800	20200	20200	20200	20200	0
42	20240404	184300	461031800	20200	20200	20200	20200	0
43	20240404	184200	461031800	20200	20200	20200	20200	0
44	20240404	184100	461031800	20200	20200	20200	20200	0
45	20240404	184000	461031800	20200	20200	20200	20200	0
46	20240404	183900	461031800	20200	20200	20200	20200	0
47	20240404	183800	461031800	20200	20200	20200	20200	0
48	20240404	183700	461031800	20200	20200	20200	20200	0
49	20240404	183600	461031800	20200	20200	20200	20200	0
50	20240404	183500	461031800	20200	20200	20200	20200	0
51	20240404	183400	461031800	20200	20200	20200	20200	0
52	20240404	183300	461031800	20200	20200	20200	20200	0
53	20240404	183200	461031800	20200	20200	20200	20200	0
54	20240404	183100	461031800	20200	20200	20200	20200	0
55	20240404	183000	461031800	20200	20200	20200	20200	0
56	20240404	182900	461031800	20200	20200	20200	20200	0
57	20240404	182800	461031800	20200	20200	20200	20200	0
58	20240404	182700	461031800	20200	20200	20200	20200	0
59	20240404	182600	461031800	20200	20200	20200	20200	0
60	20240404	182500	461031800	20200	20200	20200	20200	0
61	20240404	182400	461031800	20200	20200	20200	20200	0
62	20240404	182300	461031800	20200	20200	20200	20200	1040
63	20240404	182200	461031800	20200	20200	20200	20200	0
64	20240404	182100	461031800	20200	20200	20200	20200	0
65	20240404	182000	461031800	20200	20200	20200	20200	0
66	20240404	181900	461031800	20200	20200	20200	20200	0
67	20240404	181800	461031800	20200	20200	20200	20200	0
68	20240404	181700	461031800	20200	20200	20200	20200	0
69	20240404	181600	461031800	20200	20200	20200	20200	0
70	20240404	181500	461031800	20200	20200	20200	20200	0
71	20240404	181400	461031800	20200	20200	20200	20200	0
72	20240404	181300	461031800	20200	20200	20200	20200	0
73	20240404	181200	461031800	20200	20200	20200	20200	0
74	20240404	181100	461031800	20200	20200	20200	20200	0
75	20240404	181000	461031800	20200	20200	20200	20200	0
76	20240404	180900	461031800	20200	20200	20200	20200	0
77	20240404	180800	461031800	20200	20200	20200	20200	0
78	20240404	180700	461031800	20200	20200	20200	20200	0
79	20240404	180600	461031800	20200	20200	20200	20200	0
80	20240404	180500	461031800	20200	20200	20200	20200	0
81	20240404	180400	461031800	20200	20200	20200	20200	0
82	20240404	180300	461031800	20200	20200	20200	20200	0
83	20240404	180200	461031800	20200	20200	20200	20200	0
84	20240404	180100	461031800	20200	20200	20200	20200	0
85	20240404	180000	461031800	20200	20200	20200	20200	0
86	20240404	175900	461031800	20200	20200	20200	20200	0
87	20240404	175800	461031800	20200	20200	20200	20200	0
88	20240404	175700	461031800	20200	20200	20200	20200	0
89	20240404	175600	461031800	20200	20200	20200	20200	0
90	20240404	175500	461031800	20200	20200	20200	20200	0
91	20240404	175400	461031800	20200	20200	20200	20200	0
92	20240404	175300	461031800	20200	20200	20200	20200	1040
93	20240404	175200	461031800	20200	20200	20200	20200	0
94	20240404	175100	461031800	20200	20200	20200	20200	0
95	20240404	175000	461031800	20200	20200	20200	20200	0
96	20240404	174900	461031800	20200	20200	20200	20200	0
97	20240404	174800	461031800	20200	20200	20200	20200	0
98	20240404	174700	461031800	20200	20200	20200	20200	0
99	20240404	174600	461031800	20200	20200	20200	20200	0
100	20240404	174500	461031800	20200	20200	20200	20200	0
101	20240404	174400	461031800	20200	20200	20200	20200	0
102	20240404	174300	461031800	20200	20200	20200	20200	0
103	20240404	174200	461031800	20200	20200	20200	20200	0
104	20240404	174100	461031800	20200	20200	20200	20200	0
105	20240404	174000	461031800	20200	20200	20200	20200	0
106	20240404	173900	461031800	20200	20200	20200	20200	0
107	20240404	173800	461031800	20200	20200	20200	20200	0
108	20240404	173700	461031800	20200	20200	20200	20200	0
109	20240404	173600	461031800	20200	20200	20200	20200	0
110	20240404	173500	461031800	20200	20200	20200	20200	0
111	20240404	173400	461031800	20200	20200	20200	20200	0
112	20240404	173300	461031800	20200	20200	20200	20200	0
113	20240404	173200	461031800	20200	20200	20200	20200	0
114	20240404	173100	461031800	20200	20200	20200	20200	0
115	20240404	173000	461031800	20200	20200	20200	20200	0
116	20240404	172900	461031800	20200	20200	20200	20200	0
117	20240404	172800	461031800	20200	20200	20200	20200	0
118	20240404	172700	461031800	20200	20200	20200	20200	0
119	20240404	172600	461031800	20200	20200	20200	20200	0
120	20240404	172500	461031800	20200	20200	20200	20200	0
121	20240404	172400	461031800	20200	20200	20200	20200	0
122	20240404	172300	461031800	20200	20200	20200	20200	1040
123	20240404	172200	461031800	20200	20200	20200	20200	0
124	20240404	172100	461031800	20200	20200	20200	20200	0
125	20240404	172000	461031800	20200	20200	20200	20200	0
126	20240404	171900	461031800	20200	20200	20200	20200	0
127	20240404	171800	461031800	20200	20200	20200	20200	0
128	20240404	171700	461031800	20200	20200	20200	20200	0
129	20240404	171600	461031800	20200	20200	20200	20200	0
130	20240404	171500	461031800	20200	20200	20200	20200	0
131	20240404	171400	461031800	20200	20200	20200	20200	0
132	20240404	171300	461031800	20200	20200	20200	20200	0
133	20240404	171200	461031800	20200	20200	20200	20200	0
134	20240404	171100	461031800	20200	20200	20200	20200	0
135	20240404	171000	461031800	20200	20200	20200	20200	0
136	20240404	170900	461031800	20200	20200	20200	20200	0
137	20240404	170800	461031800	20200	20200	20200	20200	0
138	20240404	170700	461031800	20200	20200	20200	20200	0
139	20240404	170600	461031800	20200	20200	20200	20200	0
140	20240404	170500	461031800	20200	20200	20200	20200	0
141	20240404	170400	461031800	20200	20200	20200	20200	0
142	20240404	170300	461031800	20200	20200	20200	20200	0
143	20240404	170200	461031800	20200	20200	20200	20200	0
144	20240404	170100	461031800	20200	20200	20200	20200	0
145	20240404	170000	461031800	20200	20200	20200	20200	0
146	20240404	165900	461031800	20200	20200	20200	20200	0
147	20240404	165800	461031800	20200	20200	20200	20200	0
148	20240404	165700	461031800	20200	20200	20200	20200	0
149	20240404	165600	461031800	20200	20200	20200	20200	0
150	20240404	165500	461031800	20200	20200	20200	20200	0
151	20240404	165400	461031800	20200	20200	20200	20200	0
152	20240404	165300	461031800	20200	20200	20200	20200	1040
153	20240404	165200	461031800	20200	20200	20200	20200	0
154	20240404	165100	461031800	20200	20200	20200	20200	0
155	20240404	165000	461031800	20200	20200	20200	20200	0
156	20240404	164900	461031800	20200	20200	20200	20200	0
157	20240404	164800	461031800	20200	20200	20200	20200	0
158	20240404	164700	461031800	20200	20200	20200	20200	0
159	20240404	164600	461031800	20200	20200	20200	20200	0
160	20240404	164500	461031800	20200	20200	20200	20200	0
161	20240404	164400	461031800	20200	20200	20200	20200	0
162	20240404	164300	461031800	20200	20200	20200	20200	0
163	20240404	164200	461031800	20200	20200	20200	20200	0
164	20240404	164100	461031800	20200	20200	20200	20200	0
165	20240404	164000	461031800	20200	20200	20200	20200	0
166	20240404	163900	461031800	20200	20200	20200	20200	0
167	20240404	163800	461031800	20200	20200	20200	20200	0
168	20240404	163700	461031800	20200	20200	20200	20200	0
169	20240404	163600	461031800	20200	20200	20200	20200	0
170	20240404	163500	461031800	20200	20200	20200	20200	0
171	20240404	163400	461031800	20200	20200	20200	20200	0
172	20240404	163300	461031800	20200	20200	20200	20200	0
173	20240404	163200	461031800	20200	20200	20200	20200	0
174	20240404	163100	461031800	20200	20200	20200	20200	0
175	20240404	163000	461031800	20200	20200	20200	20200	0
176	20240404	162900	461031800	20200	20200	20200	20200	0
177	20240404	162800	461031800	20200	20200	20200	20200	0
178	20240404	162700	461031800	20200	20200	20200	20200	0
179	20240404	162600	461031800	20200	20200	20200	20200	0
180	20240404	162500	461031800	20200	20200	20200	20200	0
181	20240404	162400	461031800	20200	20200	20200	20200	0
182	20240404	162300	461031800	20200	20200	20200	20200	1040
183	20240404	162200	461031800	20200	20200	20200	20200	0
184	20240404	162100	461031800	20200	20200	20200	20200	0
185	20240404	162000	461031800	20200	20200	20200	20200	0
186	20240404	161900	461031800	20200	20200	20200	20200	0
187	20240404	161800	461031800	20200	20200	20200	20200	0
188	20240404	161700	461031800	20200	20200	20200	20200	0
189	20240404	161600	461031800	20200	20200	20200	20200	0
190	20240404	161500	461031800	20200	20200	20200	20200	0
191	20240404	161400	461031800	20200	20200	20200	20200	0
192	20240404	161300	461031800	20200	20200	20200	20200	0
193	20240404	161200	461031800	20200	20200	20200	20200	0
194	20240404	161100	461031800	20200	20200	20200	20200	0
195	20240404	161000	461031800	20200	20200	20200	20200	0
196	20240404	160900	461031800	20200	20200	20200	20200	0
197	20240404	160800	461031800	20200	20200	20200	20200	0
198	20240404	160700	461031800	20200	20200	20200	20200	0
199	20240404	160600	461031800	20200	20200	20200	20200	0
200	20240404	160500	461031800	20200	20200	20200	20200	0
201	20240404	160400	461031800	20200	20200	20200	20200	0
202	20240404	160300	461031800	20200	20200	20200	20200	0
203	20240404	160200	461031800	20200	20200	20200	20200	0
204	20240404	160100	461031800	20200	20200	20200	20200	0
205	20240404	160000	461031800	20200	20200	20200	20200	0
206	20240404	155900	461031800	20200	20200	20200	20200	0
207	20240404	155800	461031800	20200	20200	20200	20200	0
208	20240404	155700	461031800	20200	20200	20200	20200	0
209	20240404	155600	461031800	20200	20200	20200	20200	0
210	20240404	155500	461031800	20200	20200	20200	20200	0
211	20240404	155400	461031800	20200	20200	20200	20200	0