Files
KissMeData/217620/min/candle-20250418.csv

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250418202400038103810381038100
320250418202300038103810381038100
420250418202200038103810381038100
520250418202100038103810381038100
620250418202000038103810381038100
720250418201900038103810381038100
820250418201800038103810381038100
920250418201700038103810381038100
1020250418201600038103810381038100
1120250418201500038103810381038100
1220250418201400038103810381038100
1320250418201300038103810381038100
1420250418201200038103810381038100
1520250418201100038103810381038100
1620250418201000038103810381038100
1720250418200900038103810381038100
1820250418200800038103810381038100
1920250418200700038103810381038100
2020250418200600038103810381038100
2120250418200500038103810381038100
2220250418200400038103810381038100
2320250418200300038103810381038100
2420250418200200038103810381038100
2520250418200100038103810381038100
2620250418200000038103810381038100
2720250418195900038103810381038100
2820250418195800038103810381038100
2920250418195700038103810381038100
3020250418195600038103810381038100
3120250418195500038103810381038100
3220250418195400038103810381038100
3320250418195300038103810381038100
3420250418195200038103810381038100
3520250418195100038103810381038100
3620250418195000038103810381038100
3720250418194900038103810381038100
3820250418194800038103810381038100
3920250418194700038103810381038100
4020250418194600038103810381038100
4120250418194500038103810381038100
4220250418194400038103810381038100
4320250418194300038103810381038100
4420250418194200038103810381038100
4520250418194100038103810381038100
4620250418194000038103810381038100
4720250418193900038103810381038100
4820250418193800038103810381038100
4920250418193700038103810381038100
5020250418193600038103810381038100
5120250418193500038103810381038100
5220250418193400038103810381038100
5320250418193300038103810381038100
5420250418193200038103810381038100
5520250418193100038103810381038100
5620250418193000038103810381038100
5720250418192900038103810381038100
5820250418192800038103810381038100
5920250418192700038103810381038100
6020250418192600038103810381038100
6120250418192500038103810381038100
6220250418192400038103810381038100
6320250418192300038103810381038100
6420250418192200038103810381038100
6520250418192100038103810381038100
6620250418192000038103810381038100
6720250418191900038103810381038100
6820250418191800038103810381038100
6920250418191700038103810381038100
7020250418191600038103810381038100
7120250418191500038103810381038100
7220250418191400038103810381038100
7320250418191300038103810381038100
7420250418191200038103810381038100
7520250418191100038103810381038100
7620250418191000038103810381038100
7720250418190900038103810381038100
7820250418190800038103810381038100
7920250418190700038103810381038100
8020250418190600038103810381038100
8120250418190500038103810381038100
8220250418190400038103810381038100
8320250418190300038103810381038100
8420250418190200038103810381038100
8520250418190100038103810381038100
8620250418190000038103810381038100
8720250418185900038103810381038100
8820250418185800038103810381038100
8920250418185700038103810381038100
9020250418185600038103810381038100
9120250418185500038103810381038100
9220250418185400038103810381038100
9320250418185300038103810381038100
9420250418185200038103810381038100
9520250418185100038103810381038100
9620250418185000038103810381038100
9720250418184900038103810381038100
9820250418184800038103810381038100
9920250418184700038103810381038100
10020250418184600038103810381038100
10120250418184500038103810381038100
10220250418184400038103810381038100
10320250418184300038103810381038100
10420250418184200038103810381038100
10520250418184100038103810381038100
10620250418184000038103810381038100
10720250418183900038103810381038100
10820250418183800038103810381038100
10920250418183700038103810381038100
11020250418183600038103810381038100
11120250418183500038103810381038100
11220250418183400038103810381038100
11320250418183300038103810381038100
11420250418183200038103810381038100
11520250418183100038103810381038100
11620250418183000038103810381038100
11720250418182900038103810381038100
11820250418182800038103810381038100
11920250418182700038103810381038100
12020250418182600038103810381038100
12120250418182500038103810381038100
12220250418182400038103810381038100
12320250418182300038103810381038100
12420250418182200038103810381038100
12520250418182100038103810381038100
12620250418182000038103810381038100
12720250418181900038103810381038100
12820250418181800038103810381038100
12920250418181700038103810381038100
13020250418181600038103810381038100
13120250418181500038103810381038100
13220250418181400038103810381038100
13320250418181300038103810381038100
13420250418181200038103810381038100
13520250418181100038103810381038100
13620250418181000038103810381038100
13720250418180900038103810381038100
13820250418180800038103810381038100
13920250418180700038103810381038100
14020250418180600038103810381038100
14120250418180500038103810381038100
14220250418180400038103810381038100
14320250418180300038103810381038100
14420250418180200038103810381038100
14520250418180100038103810381038100
14620250418180000038103810381038100
14720250418175900038103810381038100
14820250418175800038103810381038100
14920250418175700038103810381038100
15020250418175600038103810381038100
15120250418175500038103810381038100
15220250418175400038103810381038100
15320250418175300038103810381038100
15420250418175200038103810381038100
15520250418175100038103810381038100
15620250418175000038103810381038100
15720250418174900038103810381038100
15820250418174800038103810381038100
15920250418174700038103810381038100
16020250418174600038103810381038100
16120250418174500038103810381038100
16220250418174400038103810381038100
16320250418174300038103810381038100
16420250418174200038103810381038100
16520250418174100038103810381038100
16620250418174000038103810381038100
16720250418173900038103810381038100
16820250418173800038103810381038100
16920250418173700038103810381038100
17020250418173600038103810381038100
17120250418173500038103810381038100
17220250418173400038103810381038100
17320250418173300038103810381038100
17420250418173200038103810381038100
17520250418173100038103810381038100
17620250418173000038103810381038100
17720250418172900038103810381038100
17820250418172800038103810381038100
17920250418172700038103810381038100
18020250418172600038103810381038100
18120250418172500038103810381038100
18220250418172400038103810381038100
18320250418172300038103810381038100
18420250418172200038103810381038100
18520250418172100038103810381038100
18620250418172000038103810381038100
18720250418171900038103810381038100
18820250418171800038103810381038100
18920250418171700038103810381038100
19020250418171600038103810381038100
19120250418171500038103810381038100
19220250418171400038103810381038100
19320250418171300038103810381038100
19420250418171200038103810381038100
19520250418171100038103810381038100
19620250418171000038103810381038100
19720250418170900038103810381038100
19820250418170800038103810381038100
19920250418170700038103810381038100
20020250418170600038103810381038100
20120250418170500038103810381038100
20220250418170400038103810381038100
20320250418170300038103810381038100
20420250418170200038103810381038100
20520250418170100038103810381038100
20620250418170000038103810381038100
20720250418165900038103810381038100
20820250418165800038103810381038100
20920250418165700038103810381038100
21020250418165600038103810381038100
21120250418165500038103810381038100
21220250418165400038103810381038100
21320250418165300038103810381038100
21420250418165200038103810381038100
21520250418165100038103810381038100
21620250418165000038103810381038100
21720250418164900038103810381038100
21820250418164800038103810381038100
21920250418164700038103810381038100
22020250418164600038103810381038100
22120250418164500038103810381038100
22220250418164400038103810381038100
22320250418164300038103810381038100
22420250418164200038103810381038100
22520250418164100038103810381038100
22620250418164000038103810381038100
22720250418163900038103810381038100
22820250418163800038103810381038100
22920250418163700038103810381038100
23020250418163600038103810381038100
23120250418163500038103810381038100
23220250418163400038103810381038100
23320250418163300038103810381038100
23420250418163200038103810381038100
23520250418163100038103810381038100
23620250418163000038103810381038100
23720250418162900038103810381038100
23820250418162800038103810381038100
23920250418162700038103810381038100
24020250418162600038103810381038100
24120250418162500038103810381038100
24220250418162400038103810381038100
24320250418162300038103810381038100
24420250418162200038103810381038100
24520250418162100038103810381038100
24620250418162000038103810381038100
24720250418161900038103810381038100
24820250418161800038103810381038100
24920250418161700038103810381038100
25020250418161600038103810381038100
25120250418161500038103810381038100
25220250418161400038103810381038100
25320250418161300038103810381038100
25420250418161200038103810381038100
25520250418161100038103810381038100
25620250418161000038103810381038100
25720250418160900038103810381038100
25820250418160800038103810381038100
25920250418160700038103810381038100
26020250418160600038103810381038100
26120250418160500038103810381038100
26220250418160400038103810381038100
26320250418160300038103810381038100
26420250418160200038103810381038100
26520250418160100038103810381038100
26620250418160000038103810381038100
26720250418155900038103810381038100
26820250418155800038103810381038100
26920250418155700038103810381038100
27020250418155600038103810381038100
27120250418155500038103810381038100
27220250418155400038103810381038100
27320250418155300038103810381038100
27420250418155200038103810381038100
27520250418155100038103810381038100
27620250418155000038103810381038100
27720250418154900038103810381038100
27820250418154800038103810381038100
27920250418154700038103810381038100
28020250418154600038103810381038100
28120250418154500038103810381038100
28220250418154400038103810381038100
28320250418154300038103810381038100
28420250418154200038103810381038100
28520250418154100038103810381038100
28620250418154000038103810381038100
28720250418153900038103810381038100
28820250418153800038103810381038100
28920250418153700038103810381038100
29020250418153600038103810381038100
29120250418153500038103810381038100
29220250418153400038103810381038100
29320250418153300038103810381038100
29420250418153200038103810381038100
29520250418153100038103810381038100
29620250418153000038103810381038100
29720250418152900038103810381038100
29820250418152800038103810381038100
29920250418152700038103810381038100
30020250418152600038103810381038100
30120250418152500038103810381038100
30220250418152400038103810381038100
30320250418152300038103810381038100
30420250418152200038103810381038100
30520250418152100038103810381038100
30620250418152000038103810381038100
30720250418151900038103810381038100
30820250418151800038103810381038100
30920250418151700038103810381038100
31020250418151600038103810381038100
31120250418151500038103810381038100
31220250418151400038103810381038100
31320250418151300038103810381038100
31420250418151200038103810381038100
31520250418151100038103810381038100
31620250418151000038103810381038100
31720250418150900038103810381038100
31820250418150800038103810381038100
31920250418150700038103810381038100
32020250418150600038103810381038100
32120250418150500038103810381038100
32220250418150400038103810381038100
32320250418150300038103810381038100
32420250418150200038103810381038100
32520250418150100038103810381038100
32620250418150000038103810381038100
32720250418145900038103810381038100
32820250418145800038103810381038100
32920250418145700038103810381038100
33020250418145600038103810381038100
33120250418145500038103810381038100
33220250418145400038103810381038100
33320250418145300038103810381038100
33420250418145200038103810381038100
33520250418145100038103810381038100
33620250418145000038103810381038100
33720250418144900038103810381038100
33820250418144800038103810381038100
33920250418144700038103810381038100
34020250418144600038103810381038100
34120250418144500038103810381038100
34220250418144400038103810381038100
34320250418144300038103810381038100
34420250418144200038103810381038100
34520250418144100038103810381038100
34620250418144000038103810381038100
34720250418143900038103810381038100
34820250418143800038103810381038100
34920250418143700038103810381038100
35020250418143600038103810381038100
35120250418143500038103810381038100
35220250418143400038103810381038100
35320250418143300038103810381038100
35420250418143200038103810381038100
35520250418143100038103810381038100
35620250418143000038103810381038100
35720250418142900038103810381038100
35820250418142800038103810381038100
35920250418142700038103810381038100
36020250418142600038103810381038100
36120250418142500038103810381038100
36220250418142400038103810381038100
36320250418142300038103810381038100
36420250418142200038103810381038100
36520250418142100038103810381038100
36620250418142000038103810381038100
36720250418141900038103810381038100
36820250418141800038103810381038100
36920250418141700038103810381038100
37020250418141600038103810381038100
37120250418141500038103810381038100
37220250418141400038103810381038100
37320250418141300038103810381038100
37420250418141200038103810381038100
37520250418141100038103810381038100
37620250418141000038103810381038100
37720250418140900038103810381038100
37820250418140800038103810381038100
37920250418140700038103810381038100
38020250418140600038103810381038100
38120250418140500038103810381038100
38220250418140400038103810381038100
38320250418140300038103810381038100
38420250418140200038103810381038100
38520250418140100038103810381038100
38620250418140000038103810381038100
38720250418135900038103810381038100
38820250418135800038103810381038100
38920250418135700038103810381038100
39020250418135600038103810381038100
39120250418135500038103810381038100
39220250418135400038103810381038100
39320250418135300038103810381038100
39420250418135200038103810381038100
39520250418135100038103810381038100
39620250418135000038103810381038100
39720250418134900038103810381038100
39820250418134800038103810381038100
39920250418134700038103810381038100
40020250418134600038103810381038100
40120250418134500038103810381038100
40220250418134400038103810381038100
40320250418134300038103810381038100
40420250418134200038103810381038100
40520250418134100038103810381038100
40620250418134000038103810381038100
40720250418133900038103810381038100
40820250418133800038103810381038100
40920250418133700038103810381038100
41020250418133600038103810381038100
41120250418133500038103810381038100
41220250418133400038103810381038100
41320250418133300038103810381038100
41420250418133200038103810381038100
41520250418133100038103810381038100
41620250418133000038103810381038100
41720250418132900038103810381038100
41820250418132800038103810381038100
41920250418132700038103810381038100
42020250418132600038103810381038100
42120250418132500038103810381038100
42220250418132400038103810381038100
42320250418132300038103810381038100
42420250418132200038103810381038100
42520250418132100038103810381038100
42620250418132000038103810381038100
42720250418131900038103810381038100
42820250418131800038103810381038100
42920250418131700038103810381038100
43020250418131600038103810381038100
43120250418131500038103810381038100
43220250418131400038103810381038100
43320250418131300038103810381038100
43420250418131200038103810381038100
43520250418131100038103810381038100
43620250418131000038103810381038100
43720250418130900038103810381038100
43820250418130800038103810381038100
43920250418130700038103810381038100
44020250418130600038103810381038100
44120250418130500038103810381038100
44220250418130400038103810381038100
44320250418130300038103810381038100
44420250418130200038103810381038100
44520250418130100038103810381038100
44620250418130000038103810381038100
44720250418125900038103810381038100
44820250418125800038103810381038100
44920250418125700038103810381038100
45020250418125600038103810381038100
45120250418125500038103810381038100
45220250418125400038103810381038100
45320250418125300038103810381038100
45420250418125200038103810381038100
45520250418125100038103810381038100
45620250418125000038103810381038100
45720250418124900038103810381038100
45820250418124800038103810381038100
45920250418124700038103810381038100
46020250418124600038103810381038100
46120250418124500038103810381038100
46220250418124400038103810381038100
46320250418124300038103810381038100
46420250418124200038103810381038100
46520250418124100038103810381038100
46620250418124000038103810381038100
46720250418123900038103810381038100
46820250418123800038103810381038100
46920250418123700038103810381038100
47020250418123600038103810381038100
47120250418123500038103810381038100
47220250418123400038103810381038100
47320250418123300038103810381038100
47420250418123200038103810381038100
47520250418123100038103810381038100
47620250418123000038103810381038100
47720250418122900038103810381038100
47820250418122800038103810381038100
47920250418122700038103810381038100
48020250418122600038103810381038100
48120250418122500038103810381038100
48220250418122400038103810381038100
48320250418122300038103810381038100
48420250418122200038103810381038100
48520250418122100038103810381038100
48620250418122000038103810381038100
48720250418121900038103810381038100
48820250418121800038103810381038100
48920250418121700038103810381038100
49020250418121600038103810381038100
49120250418121500038103810381038100
49220250418121400038103810381038100
49320250418121300038103810381038100
49420250418121200038103810381038100
49520250418121100038103810381038100
49620250418121000038103810381038100
49720250418120900038103810381038100
49820250418120800038103810381038100
49920250418120700038103810381038100
50020250418120600038103810381038100
50120250418120500038103810381038100
50220250418120400038103810381038100
50320250418120300038103810381038100
50420250418120200038103810381038100
50520250418120100038103810381038100
50620250418120000038103810381038100
50720250418115900038103810381038100
50820250418115800038103810381038100
50920250418115700038103810381038100
51020250418115600038103810381038100
51120250418115500038103810381038100
51220250418115400038103810381038100
51320250418115300038103810381038100
51420250418115200038103810381038100
51520250418115100038103810381038100
51620250418115000038103810381038100
51720250418114900038103810381038100
51820250418114800038103810381038100
51920250418114700038103810381038100
52020250418114600038103810381038100
52120250418114500038103810381038100
52220250418114400038103810381038100
52320250418114300038103810381038100
52420250418114200038103810381038100
52520250418114100038103810381038100
52620250418114000038103810381038100
52720250418113900038103810381038100
52820250418113800038103810381038100
52920250418113700038103810381038100
53020250418113600038103810381038100
53120250418113500038103810381038100
53220250418113400038103810381038100
53320250418113300038103810381038100
53420250418113200038103810381038100
53520250418113100038103810381038100
53620250418113000038103810381038100
53720250418112900038103810381038100
53820250418112800038103810381038100
53920250418112700038103810381038100
54020250418112600038103810381038100
54120250418112500038103810381038100
54220250418112400038103810381038100
54320250418112300038103810381038100
54420250418112200038103810381038100
54520250418112100038103810381038100
54620250418112000038103810381038100
54720250418111900038103810381038100
54820250418111800038103810381038100
54920250418111700038103810381038100
55020250418111600038103810381038100
55120250418111500038103810381038100
55220250418111400038103810381038100
55320250418111300038103810381038100
55420250418111200038103810381038100
55520250418111100038103810381038100
55620250418111000038103810381038100
55720250418110900038103810381038100
55820250418110800038103810381038100
55920250418110700038103810381038100
56020250418110600038103810381038100
56120250418110500038103810381038100
56220250418110400038103810381038100
56320250418110300038103810381038100
56420250418110200038103810381038100
56520250418110100038103810381038100
56620250418110000038103810381038100
56720250418105900038103810381038100
56820250418105800038103810381038100
56920250418105700038103810381038100
57020250418105600038103810381038100
57120250418105500038103810381038100
57220250418105400038103810381038100
57320250418105300038103810381038100
57420250418105200038103810381038100
57520250418105100038103810381038100
57620250418105000038103810381038100
57720250418104900038103810381038100
57820250418104800038103810381038100
57920250418104700038103810381038100
58020250418104600038103810381038100
58120250418104500038103810381038100
58220250418104400038103810381038100
58320250418104300038103810381038100
58420250418104200038103810381038100
58520250418104100038103810381038100
58620250418104000038103810381038100
58720250418103900038103810381038100
58820250418103800038103810381038100
58920250418103700038103810381038100
59020250418103600038103810381038100
59120250418103500038103810381038100
59220250418103400038103810381038100
59320250418103300038103810381038100
59420250418103200038103810381038100
59520250418103100038103810381038100
59620250418103000038103810381038100
59720250418102900038103810381038100
59820250418102800038103810381038100
59920250418102700038103810381038100
60020250418102600038103810381038100
60120250418102500038103810381038100
60220250418102400038103810381038100
60320250418102300038103810381038100
60420250418102200038103810381038100
60520250418102100038103810381038100
60620250418102000038103810381038100
60720250418101900038103810381038100
60820250418101800038103810381038100
60920250418101700038103810381038100
61020250418101600038103810381038100
61120250418101500038103810381038100
61220250418101400038103810381038100
61320250418101300038103810381038100
61420250418101200038103810381038100
61520250418101100038103810381038100
61620250418101000038103810381038100
61720250418100900038103810381038100
61820250418100800038103810381038100
61920250418100700038103810381038100
62020250418100600038103810381038100
62120250418100500038103810381038100
62220250418100400038103810381038100
62320250418100300038103810381038100
62420250418100200038103810381038100
62520250418100100038103810381038100
62620250418100000038103810381038100
62720250418095900038103810381038100
62820250418095800038103810381038100
62920250418095700038103810381038100
63020250418095600038103810381038100
63120250418095500038103810381038100
63220250418095400038103810381038100
63320250418095300038103810381038100
63420250418095200038103810381038100
63520250418095100038103810381038100
63620250418095000038103810381038100
63720250418094900038103810381038100
63820250418094800038103810381038100
63920250418094700038103810381038100
64020250418094600038103810381038100
64120250418094500038103810381038100
64220250418094400038103810381038100
64320250418094300038103810381038100
64420250418094200038103810381038100
64520250418094100038103810381038100
64620250418094000038103810381038100
64720250418093900038103810381038100
64820250418093800038103810381038100
64920250418093700038103810381038100
65020250418093600038103810381038100
65120250418093500038103810381038100
65220250418093400038103810381038100
65320250418093300038103810381038100
65420250418093200038103810381038100
65520250418093100038103810381038100
65620250418093000038103810381038100
65720250418092900038103810381038100
65820250418092800038103810381038100
65920250418092700038103810381038100
66020250418092600038103810381038100
66120250418092500038103810381038100
66220250418092400038103810381038100
66320250418092300038103810381038100
66420250418092200038103810381038100
66520250418092100038103810381038100
66620250418092000038103810381038100
66720250418091900038103810381038100
66820250418091800038103810381038100
66920250418091700038103810381038100
67020250418091600038103810381038100
67120250418091500038103810381038100
67220250418091400038103810381038100
67320250418091300038103810381038100
67420250418091200038103810381038100
67520250418091100038103810381038100
67620250418091000038103810381038100
67720250418090900038103810381038100
67820250418090800038103810381038100
67920250418090700038103810381038100
68020250418090600038103810381038100
68120250418090500038103810381038100
68220250418090400038103810381038100
68320250418090300038103810381038100
68420250418090200038103810381038100
68520250418090100038103810381038100
68620250418090000038103810381038100