Files
KissMeData/402420/min/candle-20250416.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250416211100050005000500050000
320250416211000050005000500050000
420250416210900050005000500050000
520250416210800050005000500050000
620250416210700050005000500050000
720250416210600050005000500050000
820250416210500050005000500050000
920250416210400050005000500050000
1020250416210300050005000500050000
1120250416210200050005000500050000
1220250416210100050005000500050000
1320250416210000050005000500050000
1420250416205900050005000500050000
1520250416205800050005000500050000
1620250416205700050005000500050000
1720250416205600050005000500050000
1820250416205500050005000500050000
1920250416205400050005000500050000
2020250416205300050005000500050000
2120250416205200050005000500050000
2220250416205100050005000500050000
2320250416205000050005000500050000
2420250416204900050005000500050000
2520250416204800050005000500050000
2620250416204700050005000500050000
2720250416204600050005000500050000
2820250416204500050005000500050000
2920250416204400050005000500050000
3020250416204300050005000500050000
3120250416204200050005000500050000
3220250416204100050005000500050000
3320250416204000050005000500050000
3420250416203900050005000500050000
3520250416203800050005000500050000
3620250416203700050005000500050000
3720250416203600050005000500050000
3820250416203500050005000500050000
3920250416203400050005000500050000
4020250416203300050005000500050000
4120250416203200050005000500050000
4220250416203100050005000500050000
4320250416203000050005000500050000
4420250416202900050005000500050000
4520250416202800050005000500050000
4620250416202700050005000500050000
4720250416202600050005000500050000
4820250416202500050005000500050000
4920250416202400050005000500050000
5020250416202300050005000500050000
5120250416202200050005000500050000
5220250416202100050005000500050000
5320250416202000050005000500050000
5420250416201900050005000500050000
5520250416201800050005000500050000
5620250416201700050005000500050000
5720250416201600050005000500050000
5820250416201500050005000500050000
5920250416201400050005000500050000
6020250416201300050005000500050000
6120250416201200050005000500050000
6220250416201100050005000500050000
6320250416201000050005000500050000
6420250416200900050005000500050000
6520250416200800050005000500050000
6620250416200700050005000500050000
6720250416200600050005000500050000
6820250416200500050005000500050000
6920250416200400050005000500050000
7020250416200300050005000500050000
7120250416200200050005000500050000
7220250416200100050005000500050000
7320250416200000050005000500050000
7420250416195900050005000500050000
7520250416195800050005000500050000
7620250416195700050005000500050000
7720250416195600050005000500050000
7820250416195500050005000500050000
7920250416195400050005000500050000
8020250416195300050005000500050000
8120250416195200050005000500050000
8220250416195100050005000500050000
8320250416195000050005000500050000
8420250416194900050005000500050000
8520250416194800050005000500050000
8620250416194700050005000500050000
8720250416194600050005000500050000
8820250416194500050005000500050000
8920250416194400050005000500050000
9020250416194300050005000500050000
9120250416194200050005000500050000
9220250416194100050005000500050000
9320250416194000050005000500050000
9420250416193900050005000500050000
9520250416193800050005000500050000
9620250416193700050005000500050000
9720250416193600050005000500050000
9820250416193500050005000500050000
9920250416193400050005000500050000
10020250416193300050005000500050000
10120250416193200050005000500050000
10220250416193100050005000500050000
10320250416193000050005000500050000
10420250416192900050005000500050000
10520250416192800050005000500050000
10620250416192700050005000500050000
10720250416192600050005000500050000
10820250416192500050005000500050000
10920250416192400050005000500050000
11020250416192300050005000500050000
11120250416192200050005000500050000
11220250416192100050005000500050000
11320250416192000050005000500050000
11420250416191900050005000500050000
11520250416191800050005000500050000
11620250416191700050005000500050000
11720250416191600050005000500050000
11820250416191500050005000500050000
11920250416191400050005000500050000
12020250416191300050005000500050000
12120250416191200050005000500050000
12220250416191100050005000500050000
12320250416191000050005000500050000
12420250416190900050005000500050000
12520250416190800050005000500050000
12620250416190700050005000500050000
12720250416190600050005000500050000
12820250416190500050005000500050000
12920250416190400050005000500050000
13020250416190300050005000500050000
13120250416190200050005000500050000
13220250416190100050005000500050000
13320250416190000050005000500050000
13420250416185900050005000500050000
13520250416185800050005000500050000
13620250416185700050005000500050000
13720250416185600050005000500050000
13820250416185500050005000500050000
13920250416185400050005000500050000
14020250416185300050005000500050000
14120250416185200050005000500050000
14220250416185100050005000500050000
14320250416185000050005000500050000
14420250416184900050005000500050000
14520250416184800050005000500050000
14620250416184700050005000500050000
14720250416184600050005000500050000
14820250416184500050005000500050000
14920250416184400050005000500050000
15020250416184300050005000500050000
15120250416184200050005000500050000
15220250416184100050005000500050000
15320250416184000050005000500050000
15420250416183900050005000500050000
15520250416183800050005000500050000
15620250416183700050005000500050000
15720250416183600050005000500050000
15820250416183500050005000500050000
15920250416183400050005000500050000
16020250416183300050005000500050000
16120250416183200050005000500050000
16220250416183100050005000500050000
16320250416183000050005000500050000
16420250416182900050005000500050000
16520250416182800050005000500050000
16620250416182700050005000500050000
16720250416182600050005000500050000
16820250416182500050005000500050000
16920250416182400050005000500050000
17020250416182300050005000500050000
17120250416182200050005000500050000
17220250416182100050005000500050000
17320250416182000050005000500050000
17420250416181900050005000500050000
17520250416181800050005000500050000
17620250416181700050005000500050000
17720250416181600050005000500050000
17820250416181500050005000500050000
17920250416181400050005000500050000
18020250416181300050005000500050000
18120250416181200050005000500050000
18220250416181100050005000500050000
18320250416181000050005000500050000
18420250416180900050005000500050000
18520250416180800050005000500050000
18620250416180700050005000500050000
18720250416180600050005000500050000
18820250416180500050005000500050000
18920250416180400050005000500050000
19020250416180300050005000500050000
19120250416180200050005000500050000
19220250416180100050005000500050000
19320250416180000050005000500050000
19420250416175900050005000500050000
19520250416175800050005000500050000
19620250416175700050005000500050000
19720250416175600050005000500050000
19820250416175500050005000500050000
19920250416175400050005000500050000
20020250416175300050005000500050000
20120250416175200050005000500050000
20220250416175100050005000500050000
20320250416175000050005000500050000
20420250416174900050005000500050000
20520250416174800050005000500050000
20620250416174700050005000500050000
20720250416174600050005000500050000
20820250416174500050005000500050000
20920250416174400050005000500050000
21020250416174300050005000500050000
21120250416174200050005000500050000
21220250416174100050005000500050000
21320250416174000050005000500050000
21420250416173900050005000500050000
21520250416173800050005000500050000
21620250416173700050005000500050000
21720250416173600050005000500050000
21820250416173500050005000500050000
21920250416173400050005000500050000
22020250416173300050005000500050000
22120250416173200050005000500050000
22220250416173100050005000500050000
22320250416173000050005000500050000
22420250416172900050005000500050000
22520250416172800050005000500050000
22620250416172700050005000500050000
22720250416172600050005000500050000
22820250416172500050005000500050000
22920250416172400050005000500050000
23020250416172300050005000500050000
23120250416172200050005000500050000
23220250416172100050005000500050000
23320250416172000050005000500050000
23420250416171900050005000500050000
23520250416171800050005000500050000
23620250416171700050005000500050000
23720250416171600050005000500050000
23820250416171500050005000500050000
23920250416171400050005000500050000
24020250416171300050005000500050000
24120250416171200050005000500050000
24220250416171100050005000500050000
24320250416171000050005000500050000
24420250416170900050005000500050000
24520250416170800050005000500050000
24620250416170700050005000500050000
24720250416170600050005000500050000
24820250416170500050005000500050000
24920250416170400050005000500050000
25020250416170300050005000500050000
25120250416170200050005000500050000
25220250416170100050005000500050000
25320250416170000050005000500050000
25420250416165900050005000500050000
25520250416165800050005000500050000
25620250416165700050005000500050000
25720250416165600050005000500050000
25820250416165500050005000500050000
25920250416165400050005000500050000
26020250416165300050005000500050000
26120250416165200050005000500050000
26220250416165100050005000500050000
26320250416165000050005000500050000
26420250416164900050005000500050000
26520250416164800050005000500050000
26620250416164700050005000500050000
26720250416164600050005000500050000
26820250416164500050005000500050000
26920250416164400050005000500050000
27020250416164300050005000500050000
27120250416164200050005000500050000
27220250416164100050005000500050000
27320250416164000050005000500050000
27420250416163900050005000500050000
27520250416163800050005000500050000
27620250416163700050005000500050000
27720250416163600050005000500050000
27820250416163500050005000500050000
27920250416163400050005000500050000
28020250416163300050005000500050000
28120250416163200050005000500050000
28220250416163100050005000500050000
28320250416163000050005000500050000
28420250416162900050005000500050000
28520250416162800050005000500050000
28620250416162700050005000500050000
28720250416162600050005000500050000
28820250416162500050005000500050000
28920250416162400050005000500050000
29020250416162300050005000500050000
29120250416162200050005000500050000
29220250416162100050005000500050000
29320250416162000050005000500050000
29420250416161900050005000500050000
29520250416161800050005000500050000
29620250416161700050005000500050000
29720250416161600050005000500050000
29820250416161500050005000500050000
29920250416161400050005000500050000
30020250416161300050005000500050000
30120250416161200050005000500050000
30220250416161100050005000500050000
30320250416161000050005000500050000
30420250416160900050005000500050000
30520250416160800050005000500050000
30620250416160700050005000500050000
30720250416160600050005000500050000
30820250416160500050005000500050000
30920250416160400050005000500050000
31020250416160300050005000500050000
31120250416160200050005000500050000
31220250416160100050005000500050000
31320250416160000050005000500050000
31420250416155900050005000500050000
31520250416155800050005000500050000
31620250416155700050005000500050000
31720250416155600050005000500050000
31820250416155500050005000500050000
31920250416155400050005000500050000
32020250416155300050005000500050000
32120250416155200050005000500050000
32220250416155100050005000500050000
32320250416155000050005000500050000
32420250416154900050005000500050000
32520250416154800050005000500050000
32620250416154700050005000500050000
32720250416154600050005000500050000
32820250416154500050005000500050000
32920250416154400050005000500050000
33020250416154300050005000500050000
33120250416154200050005000500050000
33220250416154100050005000500050000
33320250416154000050005000500050000
33420250416153900050005000500050000
33520250416153800050005000500050000
33620250416153700050005000500050000
33720250416153600050005000500050000
33820250416153500050005000500050000
33920250416153400050005000500050000
34020250416153300050005000500050000
34120250416153200050005000500050000
34220250416153100050005000500050000
34320250416153000050005000500050000
34420250416152900050005000500050000
34520250416152800050005000500050000
34620250416152700050005000500050000
34720250416152600050005000500050000
34820250416152500050005000500050000
34920250416152400050005000500050000
35020250416152300050005000500050000
35120250416152200050005000500050000
35220250416152100050005000500050000
35320250416152000050005000500050000
35420250416151900050005000500050000
35520250416151800050005000500050000
35620250416151700050005000500050000
35720250416151600050005000500050000
35820250416151500050005000500050000
35920250416151400050005000500050000
36020250416151300050005000500050000
36120250416151200050005000500050000
36220250416151100050005000500050000
36320250416151000050005000500050000
36420250416150900050005000500050000
36520250416150800050005000500050000
36620250416150700050005000500050000
36720250416150600050005000500050000
36820250416150500050005000500050000
36920250416150400050005000500050000
37020250416150300050005000500050000
37120250416150200050005000500050000
37220250416150100050005000500050000
37320250416150000050005000500050000
37420250416145900050005000500050000
37520250416145800050005000500050000
37620250416145700050005000500050000
37720250416145600050005000500050000
37820250416145500050005000500050000
37920250416145400050005000500050000
38020250416145300050005000500050000
38120250416145200050005000500050000
38220250416145100050005000500050000
38320250416145000050005000500050000
38420250416144900050005000500050000
38520250416144800050005000500050000
38620250416144700050005000500050000
38720250416144600050005000500050000
38820250416144500050005000500050000
38920250416144400050005000500050000
39020250416144300050005000500050000
39120250416144200050005000500050000
39220250416144100050005000500050000
39320250416144000050005000500050000
39420250416143900050005000500050000
39520250416143800050005000500050000
39620250416143700050005000500050000
39720250416143600050005000500050000
39820250416143500050005000500050000
39920250416143400050005000500050000
40020250416143300050005000500050000
40120250416143200050005000500050000
40220250416143100050005000500050000
40320250416143000050005000500050000
40420250416142900050005000500050000
40520250416142800050005000500050000
40620250416142700050005000500050000
40720250416142600050005000500050000
40820250416142500050005000500050000
40920250416142400050005000500050000
41020250416142300050005000500050000
41120250416142200050005000500050000
41220250416142100050005000500050000
41320250416142000050005000500050000
41420250416141900050005000500050000
41520250416141800050005000500050000
41620250416141700050005000500050000
41720250416141600050005000500050000
41820250416141500050005000500050000
41920250416141400050005000500050000
42020250416141300050005000500050000
42120250416141200050005000500050000
42220250416141100050005000500050000
42320250416141000050005000500050000
42420250416140900050005000500050000
42520250416140800050005000500050000
42620250416140700050005000500050000
42720250416140600050005000500050000
42820250416140500050005000500050000
42920250416140400050005000500050000
43020250416140300050005000500050000
43120250416140200050005000500050000
43220250416140100050005000500050000
43320250416140000050005000500050000
43420250416135900050005000500050000
43520250416135800050005000500050000
43620250416135700050005000500050000
43720250416135600050005000500050000
43820250416135500050005000500050000
43920250416135400050005000500050000
44020250416135300050005000500050000
44120250416135200050005000500050000
44220250416135100050005000500050000
44320250416135000050005000500050000
44420250416134900050005000500050000
44520250416134800050005000500050000
44620250416134700050005000500050000
44720250416134600050005000500050000
44820250416134500050005000500050000
44920250416134400050005000500050000
45020250416134300050005000500050000
45120250416134200050005000500050000
45220250416134100050005000500050000
45320250416134000050005000500050000
45420250416133900050005000500050000
45520250416133800050005000500050000
45620250416133700050005000500050000
45720250416133600050005000500050000
45820250416133500050005000500050000
45920250416133400050005000500050000
46020250416133300050005000500050000
46120250416133200050005000500050000
46220250416133100050005000500050000
46320250416133000050005000500050000
46420250416132900050005000500050000
46520250416132800050005000500050000
46620250416132700050005000500050000
46720250416132600050005000500050000
46820250416132500050005000500050000
46920250416132400050005000500050000
47020250416132300050005000500050000
47120250416132200050005000500050000
47220250416132100050005000500050000
47320250416132000050005000500050000
47420250416131900050005000500050000
47520250416131800050005000500050000
47620250416131700050005000500050000
47720250416131600050005000500050000
47820250416131500050005000500050000
47920250416131400050005000500050000
48020250416131300050005000500050000
48120250416131200050005000500050000
48220250416131100050005000500050000
48320250416131000050005000500050000
48420250416130900050005000500050000
48520250416130800050005000500050000
48620250416130700050005000500050000
48720250416130600050005000500050000
48820250416130500050005000500050000
48920250416130400050005000500050000
49020250416130300050005000500050000
49120250416130200050005000500050000
49220250416130100050005000500050000
49320250416130000050005000500050000
49420250416125900050005000500050000
49520250416125800050005000500050000
49620250416125700050005000500050000
49720250416125600050005000500050000
49820250416125500050005000500050000
49920250416125400050005000500050000
50020250416125300050005000500050000
50120250416125200050005000500050000
50220250416125100050005000500050000
50320250416125000050005000500050000
50420250416124900050005000500050000
50520250416124800050005000500050000
50620250416124700050005000500050000
50720250416124600050005000500050000
50820250416124500050005000500050000
50920250416124400050005000500050000
51020250416124300050005000500050000
51120250416124200050005000500050000
51220250416124100050005000500050000
51320250416124000050005000500050000
51420250416123900050005000500050000
51520250416123800050005000500050000
51620250416123700050005000500050000
51720250416123600050005000500050000
51820250416123500050005000500050000
51920250416123400050005000500050000
52020250416123300050005000500050000
52120250416123200050005000500050000
52220250416123100050005000500050000
52320250416123000050005000500050000
52420250416122900050005000500050000
52520250416122800050005000500050000
52620250416122700050005000500050000
52720250416122600050005000500050000
52820250416122500050005000500050000
52920250416122400050005000500050000
53020250416122300050005000500050000
53120250416122200050005000500050000
53220250416122100050005000500050000
53320250416122000050005000500050000
53420250416121900050005000500050000
53520250416121800050005000500050000
53620250416121700050005000500050000
53720250416121600050005000500050000
53820250416121500050005000500050000
53920250416121400050005000500050000
54020250416121300050005000500050000
54120250416121200050005000500050000
54220250416121100050005000500050000
54320250416121000050005000500050000
54420250416120900050005000500050000
54520250416120800050005000500050000
54620250416120700050005000500050000
54720250416120600050005000500050000
54820250416120500050005000500050000
54920250416120400050005000500050000
55020250416120300050005000500050000
55120250416120200050005000500050000
55220250416120100050005000500050000
55320250416120000050005000500050000
55420250416115900050005000500050000
55520250416115800050005000500050000
55620250416115700050005000500050000
55720250416115600050005000500050000
55820250416115500050005000500050000
55920250416115400050005000500050000
56020250416115300050005000500050000
56120250416115200050005000500050000
56220250416115100050005000500050000
56320250416115000050005000500050000
56420250416114900050005000500050000
56520250416114800050005000500050000
56620250416114700050005000500050000
56720250416114600050005000500050000
56820250416114500050005000500050000
56920250416114400050005000500050000
57020250416114300050005000500050000
57120250416114200050005000500050000
57220250416114100050005000500050000
57320250416114000050005000500050000
57420250416113900050005000500050000
57520250416113800050005000500050000
57620250416113700050005000500050000
57720250416113600050005000500050000
57820250416113500050005000500050000
57920250416113400050005000500050000
58020250416113300050005000500050000
58120250416113200050005000500050000
58220250416113100050005000500050000
58320250416113000050005000500050000
58420250416112900050005000500050000
58520250416112800050005000500050000
58620250416112700050005000500050000
58720250416112600050005000500050000
58820250416112500050005000500050000
58920250416112400050005000500050000
59020250416112300050005000500050000
59120250416112200050005000500050000
59220250416112100050005000500050000
59320250416112000050005000500050000
59420250416111900050005000500050000
59520250416111800050005000500050000
59620250416111700050005000500050000
59720250416111600050005000500050000
59820250416111500050005000500050000
59920250416111400050005000500050000
60020250416111300050005000500050000
60120250416111200050005000500050000
60220250416111100050005000500050000
60320250416111000050005000500050000
60420250416110900050005000500050000
60520250416110800050005000500050000
60620250416110700050005000500050000
60720250416110600050005000500050000
60820250416110500050005000500050000
60920250416110400050005000500050000
61020250416110300050005000500050000
61120250416110200050005000500050000
61220250416110100050005000500050000
61320250416110000050005000500050000
61420250416105900050005000500050000
61520250416105800050005000500050000
61620250416105700050005000500050000
61720250416105600050005000500050000
61820250416105500050005000500050000
61920250416105400050005000500050000
62020250416105300050005000500050000
62120250416105200050005000500050000
62220250416105100050005000500050000
62320250416105000050005000500050000
62420250416104900050005000500050000
62520250416104800050005000500050000
62620250416104700050005000500050000
62720250416104600050005000500050000
62820250416104500050005000500050000
62920250416104400050005000500050000
63020250416104300050005000500050000
63120250416104200050005000500050000
63220250416104100050005000500050000
63320250416104000050005000500050000
63420250416103900050005000500050000
63520250416103800050005000500050000
63620250416103700050005000500050000
63720250416103600050005000500050000
63820250416103500050005000500050000
63920250416103400050005000500050000
64020250416103300050005000500050000
64120250416103200050005000500050000
64220250416103100050005000500050000
64320250416103000050005000500050000
64420250416102900050005000500050000
64520250416102800050005000500050000
64620250416102700050005000500050000
64720250416102600050005000500050000
64820250416102500050005000500050000
64920250416102400050005000500050000
65020250416102300050005000500050000
65120250416102200050005000500050000
65220250416102100050005000500050000
65320250416102000050005000500050000
65420250416101900050005000500050000
65520250416101800050005000500050000
65620250416101700050005000500050000
65720250416101600050005000500050000
65820250416101500050005000500050000
65920250416101400050005000500050000
66020250416101300050005000500050000
66120250416101200050005000500050000
66220250416101100050005000500050000
66320250416101000050005000500050000
66420250416100900050005000500050000
66520250416100800050005000500050000
66620250416100700050005000500050000
66720250416100600050005000500050000
66820250416100500050005000500050000
66920250416100400050005000500050000
67020250416100300050005000500050000
67120250416100200050005000500050000
67220250416100100050005000500050000
67320250416100000050005000500050000
67420250416095900050005000500050000
67520250416095800050005000500050000
67620250416095700050005000500050000
67720250416095600050005000500050000
67820250416095500050005000500050000
67920250416095400050005000500050000
68020250416095300050005000500050000
68120250416095200050005000500050000
68220250416095100050005000500050000
68320250416095000050005000500050000
68420250416094900050005000500050000
68520250416094800050005000500050000
68620250416094700050005000500050000
68720250416094600050005000500050000
68820250416094500050005000500050000
68920250416094400050005000500050000
69020250416094300050005000500050000
69120250416094200050005000500050000
69220250416094100050005000500050000
69320250416094000050005000500050000
69420250416093900050005000500050000
69520250416093800050005000500050000
69620250416093700050005000500050000
69720250416093600050005000500050000
69820250416093500050005000500050000
69920250416093400050005000500050000
70020250416093300050005000500050000
70120250416093200050005000500050000
70220250416093100050005000500050000
70320250416093000050005000500050000
70420250416092900050005000500050000
70520250416092800050005000500050000
70620250416092700050005000500050000
70720250416092600050005000500050000
70820250416092500050005000500050000
70920250416092400050005000500050000
71020250416092300050005000500050000
71120250416092200050005000500050000
71220250416092100050005000500050000
71320250416092000050005000500050000
71420250416091900050005000500050000
71520250416091800050005000500050000
71620250416091700050005000500050000
71720250416091600050005000500050000
71820250416091500050005000500050000
71920250416091400050005000500050000
72020250416091300050005000500050000
72120250416091200050005000500050000
72220250416091100050005000500050000
72320250416091000050005000500050000
72420250416090900050005000500050000
72520250416090800050005000500050000
72620250416090700050005000500050000
72720250416090600050005000500050000
72820250416090500050005000500050000
72920250416090400050005000500050000
73020250416090300050005000500050000
73120250416090200050005000500050000
73220250416090100050005000500050000
73320250416090000050005000500050000