Files
KissMeData/217620/min/candle-20250404.csv

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250404202400038103810381038100
320250404202300038103810381038100
420250404202200038103810381038100
520250404202100038103810381038100
620250404202000038103810381038100
720250404201900038103810381038100
820250404201800038103810381038100
920250404201700038103810381038100
1020250404201600038103810381038100
1120250404201500038103810381038100
1220250404201400038103810381038100
1320250404201300038103810381038100
1420250404201200038103810381038100
1520250404201100038103810381038100
1620250404201000038103810381038100
1720250404200900038103810381038100
1820250404200800038103810381038100
1920250404200700038103810381038100
2020250404200600038103810381038100
2120250404200500038103810381038100
2220250404200400038103810381038100
2320250404200300038103810381038100
2420250404200200038103810381038100
2520250404200100038103810381038100
2620250404200000038103810381038100
2720250404195900038103810381038100
2820250404195800038103810381038100
2920250404195700038103810381038100
3020250404195600038103810381038100
3120250404195500038103810381038100
3220250404195400038103810381038100
3320250404195300038103810381038100
3420250404195200038103810381038100
3520250404195100038103810381038100
3620250404195000038103810381038100
3720250404194900038103810381038100
3820250404194800038103810381038100
3920250404194700038103810381038100
4020250404194600038103810381038100
4120250404194500038103810381038100
4220250404194400038103810381038100
4320250404194300038103810381038100
4420250404194200038103810381038100
4520250404194100038103810381038100
4620250404194000038103810381038100
4720250404193900038103810381038100
4820250404193800038103810381038100
4920250404193700038103810381038100
5020250404193600038103810381038100
5120250404193500038103810381038100
5220250404193400038103810381038100
5320250404193300038103810381038100
5420250404193200038103810381038100
5520250404193100038103810381038100
5620250404193000038103810381038100
5720250404192900038103810381038100
5820250404192800038103810381038100
5920250404192700038103810381038100
6020250404192600038103810381038100
6120250404192500038103810381038100
6220250404192400038103810381038100
6320250404192300038103810381038100
6420250404192200038103810381038100
6520250404192100038103810381038100
6620250404192000038103810381038100
6720250404191900038103810381038100
6820250404191800038103810381038100
6920250404191700038103810381038100
7020250404191600038103810381038100
7120250404191500038103810381038100
7220250404191400038103810381038100
7320250404191300038103810381038100
7420250404191200038103810381038100
7520250404191100038103810381038100
7620250404191000038103810381038100
7720250404190900038103810381038100
7820250404190800038103810381038100
7920250404190700038103810381038100
8020250404190600038103810381038100
8120250404190500038103810381038100
8220250404190400038103810381038100
8320250404190300038103810381038100
8420250404190200038103810381038100
8520250404190100038103810381038100
8620250404190000038103810381038100
8720250404185900038103810381038100
8820250404185800038103810381038100
8920250404185700038103810381038100
9020250404185600038103810381038100
9120250404185500038103810381038100
9220250404185400038103810381038100
9320250404185300038103810381038100
9420250404185200038103810381038100
9520250404185100038103810381038100
9620250404185000038103810381038100
9720250404184900038103810381038100
9820250404184800038103810381038100
9920250404184700038103810381038100
10020250404184600038103810381038100
10120250404184500038103810381038100
10220250404184400038103810381038100
10320250404184300038103810381038100
10420250404184200038103810381038100
10520250404184100038103810381038100
10620250404184000038103810381038100
10720250404183900038103810381038100
10820250404183800038103810381038100
10920250404183700038103810381038100
11020250404183600038103810381038100
11120250404183500038103810381038100
11220250404183400038103810381038100
11320250404183300038103810381038100
11420250404183200038103810381038100
11520250404183100038103810381038100
11620250404183000038103810381038100
11720250404182900038103810381038100
11820250404182800038103810381038100
11920250404182700038103810381038100
12020250404182600038103810381038100
12120250404182500038103810381038100
12220250404182400038103810381038100
12320250404182300038103810381038100
12420250404182200038103810381038100
12520250404182100038103810381038100
12620250404182000038103810381038100
12720250404181900038103810381038100
12820250404181800038103810381038100
12920250404181700038103810381038100
13020250404181600038103810381038100
13120250404181500038103810381038100
13220250404181400038103810381038100
13320250404181300038103810381038100
13420250404181200038103810381038100
13520250404181100038103810381038100
13620250404181000038103810381038100
13720250404180900038103810381038100
13820250404180800038103810381038100
13920250404180700038103810381038100
14020250404180600038103810381038100
14120250404180500038103810381038100
14220250404180400038103810381038100
14320250404180300038103810381038100
14420250404180200038103810381038100
14520250404180100038103810381038100
14620250404180000038103810381038100
14720250404175900038103810381038100
14820250404175800038103810381038100
14920250404175700038103810381038100
15020250404175600038103810381038100
15120250404175500038103810381038100
15220250404175400038103810381038100
15320250404175300038103810381038100
15420250404175200038103810381038100
15520250404175100038103810381038100
15620250404175000038103810381038100
15720250404174900038103810381038100
15820250404174800038103810381038100
15920250404174700038103810381038100
16020250404174600038103810381038100
16120250404174500038103810381038100
16220250404174400038103810381038100
16320250404174300038103810381038100
16420250404174200038103810381038100
16520250404174100038103810381038100
16620250404174000038103810381038100
16720250404173900038103810381038100
16820250404173800038103810381038100
16920250404173700038103810381038100
17020250404173600038103810381038100
17120250404173500038103810381038100
17220250404173400038103810381038100
17320250404173300038103810381038100
17420250404173200038103810381038100
17520250404173100038103810381038100
17620250404173000038103810381038100
17720250404172900038103810381038100
17820250404172800038103810381038100
17920250404172700038103810381038100
18020250404172600038103810381038100
18120250404172500038103810381038100
18220250404172400038103810381038100
18320250404172300038103810381038100
18420250404172200038103810381038100
18520250404172100038103810381038100
18620250404172000038103810381038100
18720250404171900038103810381038100
18820250404171800038103810381038100
18920250404171700038103810381038100
19020250404171600038103810381038100
19120250404171500038103810381038100
19220250404171400038103810381038100
19320250404171300038103810381038100
19420250404171200038103810381038100
19520250404171100038103810381038100
19620250404171000038103810381038100
19720250404170900038103810381038100
19820250404170800038103810381038100
19920250404170700038103810381038100
20020250404170600038103810381038100
20120250404170500038103810381038100
20220250404170400038103810381038100
20320250404170300038103810381038100
20420250404170200038103810381038100
20520250404170100038103810381038100
20620250404170000038103810381038100
20720250404165900038103810381038100
20820250404165800038103810381038100
20920250404165700038103810381038100
21020250404165600038103810381038100
21120250404165500038103810381038100
21220250404165400038103810381038100
21320250404165300038103810381038100
21420250404165200038103810381038100
21520250404165100038103810381038100
21620250404165000038103810381038100
21720250404164900038103810381038100
21820250404164800038103810381038100
21920250404164700038103810381038100
22020250404164600038103810381038100
22120250404164500038103810381038100
22220250404164400038103810381038100
22320250404164300038103810381038100
22420250404164200038103810381038100
22520250404164100038103810381038100
22620250404164000038103810381038100
22720250404163900038103810381038100
22820250404163800038103810381038100
22920250404163700038103810381038100
23020250404163600038103810381038100
23120250404163500038103810381038100
23220250404163400038103810381038100
23320250404163300038103810381038100
23420250404163200038103810381038100
23520250404163100038103810381038100
23620250404163000038103810381038100
23720250404162900038103810381038100
23820250404162800038103810381038100
23920250404162700038103810381038100
24020250404162600038103810381038100
24120250404162500038103810381038100
24220250404162400038103810381038100
24320250404162300038103810381038100
24420250404162200038103810381038100
24520250404162100038103810381038100
24620250404162000038103810381038100
24720250404161900038103810381038100
24820250404161800038103810381038100
24920250404161700038103810381038100
25020250404161600038103810381038100
25120250404161500038103810381038100
25220250404161400038103810381038100
25320250404161300038103810381038100
25420250404161200038103810381038100
25520250404161100038103810381038100
25620250404161000038103810381038100
25720250404160900038103810381038100
25820250404160800038103810381038100
25920250404160700038103810381038100
26020250404160600038103810381038100
26120250404160500038103810381038100
26220250404160400038103810381038100
26320250404160300038103810381038100
26420250404160200038103810381038100
26520250404160100038103810381038100
26620250404160000038103810381038100
26720250404155900038103810381038100
26820250404155800038103810381038100
26920250404155700038103810381038100
27020250404155600038103810381038100
27120250404155500038103810381038100
27220250404155400038103810381038100
27320250404155300038103810381038100
27420250404155200038103810381038100
27520250404155100038103810381038100
27620250404155000038103810381038100
27720250404154900038103810381038100
27820250404154800038103810381038100
27920250404154700038103810381038100
28020250404154600038103810381038100
28120250404154500038103810381038100
28220250404154400038103810381038100
28320250404154300038103810381038100
28420250404154200038103810381038100
28520250404154100038103810381038100
28620250404154000038103810381038100
28720250404153900038103810381038100
28820250404153800038103810381038100
28920250404153700038103810381038100
29020250404153600038103810381038100
29120250404153500038103810381038100
29220250404153400038103810381038100
29320250404153300038103810381038100
29420250404153200038103810381038100
29520250404153100038103810381038100
29620250404153000038103810381038100
29720250404152900038103810381038100
29820250404152800038103810381038100
29920250404152700038103810381038100
30020250404152600038103810381038100
30120250404152500038103810381038100
30220250404152400038103810381038100
30320250404152300038103810381038100
30420250404152200038103810381038100
30520250404152100038103810381038100
30620250404152000038103810381038100
30720250404151900038103810381038100
30820250404151800038103810381038100
30920250404151700038103810381038100
31020250404151600038103810381038100
31120250404151500038103810381038100
31220250404151400038103810381038100
31320250404151300038103810381038100
31420250404151200038103810381038100
31520250404151100038103810381038100
31620250404151000038103810381038100
31720250404150900038103810381038100
31820250404150800038103810381038100
31920250404150700038103810381038100
32020250404150600038103810381038100
32120250404150500038103810381038100
32220250404150400038103810381038100
32320250404150300038103810381038100
32420250404150200038103810381038100
32520250404150100038103810381038100
32620250404150000038103810381038100
32720250404145900038103810381038100
32820250404145800038103810381038100
32920250404145700038103810381038100
33020250404145600038103810381038100
33120250404145500038103810381038100
33220250404145400038103810381038100
33320250404145300038103810381038100
33420250404145200038103810381038100
33520250404145100038103810381038100
33620250404145000038103810381038100
33720250404144900038103810381038100
33820250404144800038103810381038100
33920250404144700038103810381038100
34020250404144600038103810381038100
34120250404144500038103810381038100
34220250404144400038103810381038100
34320250404144300038103810381038100
34420250404144200038103810381038100
34520250404144100038103810381038100
34620250404144000038103810381038100
34720250404143900038103810381038100
34820250404143800038103810381038100
34920250404143700038103810381038100
35020250404143600038103810381038100
35120250404143500038103810381038100
35220250404143400038103810381038100
35320250404143300038103810381038100
35420250404143200038103810381038100
35520250404143100038103810381038100
35620250404143000038103810381038100
35720250404142900038103810381038100
35820250404142800038103810381038100
35920250404142700038103810381038100
36020250404142600038103810381038100
36120250404142500038103810381038100
36220250404142400038103810381038100
36320250404142300038103810381038100
36420250404142200038103810381038100
36520250404142100038103810381038100
36620250404142000038103810381038100
36720250404141900038103810381038100
36820250404141800038103810381038100
36920250404141700038103810381038100
37020250404141600038103810381038100
37120250404141500038103810381038100
37220250404141400038103810381038100
37320250404141300038103810381038100
37420250404141200038103810381038100
37520250404141100038103810381038100
37620250404141000038103810381038100
37720250404140900038103810381038100
37820250404140800038103810381038100
37920250404140700038103810381038100
38020250404140600038103810381038100
38120250404140500038103810381038100
38220250404140400038103810381038100
38320250404140300038103810381038100
38420250404140200038103810381038100
38520250404140100038103810381038100
38620250404140000038103810381038100
38720250404135900038103810381038100
38820250404135800038103810381038100
38920250404135700038103810381038100
39020250404135600038103810381038100
39120250404135500038103810381038100
39220250404135400038103810381038100
39320250404135300038103810381038100
39420250404135200038103810381038100
39520250404135100038103810381038100
39620250404135000038103810381038100
39720250404134900038103810381038100
39820250404134800038103810381038100
39920250404134700038103810381038100
40020250404134600038103810381038100
40120250404134500038103810381038100
40220250404134400038103810381038100
40320250404134300038103810381038100
40420250404134200038103810381038100
40520250404134100038103810381038100
40620250404134000038103810381038100
40720250404133900038103810381038100
40820250404133800038103810381038100
40920250404133700038103810381038100
41020250404133600038103810381038100
41120250404133500038103810381038100
41220250404133400038103810381038100
41320250404133300038103810381038100
41420250404133200038103810381038100
41520250404133100038103810381038100
41620250404133000038103810381038100
41720250404132900038103810381038100
41820250404132800038103810381038100
41920250404132700038103810381038100
42020250404132600038103810381038100
42120250404132500038103810381038100
42220250404132400038103810381038100
42320250404132300038103810381038100
42420250404132200038103810381038100
42520250404132100038103810381038100
42620250404132000038103810381038100
42720250404131900038103810381038100
42820250404131800038103810381038100
42920250404131700038103810381038100
43020250404131600038103810381038100
43120250404131500038103810381038100
43220250404131400038103810381038100
43320250404131300038103810381038100
43420250404131200038103810381038100
43520250404131100038103810381038100
43620250404131000038103810381038100
43720250404130900038103810381038100
43820250404130800038103810381038100
43920250404130700038103810381038100
44020250404130600038103810381038100
44120250404130500038103810381038100
44220250404130400038103810381038100
44320250404130300038103810381038100
44420250404130200038103810381038100
44520250404130100038103810381038100
44620250404130000038103810381038100
44720250404125900038103810381038100
44820250404125800038103810381038100
44920250404125700038103810381038100
45020250404125600038103810381038100
45120250404125500038103810381038100
45220250404125400038103810381038100
45320250404125300038103810381038100
45420250404125200038103810381038100
45520250404125100038103810381038100
45620250404125000038103810381038100
45720250404124900038103810381038100
45820250404124800038103810381038100
45920250404124700038103810381038100
46020250404124600038103810381038100
46120250404124500038103810381038100
46220250404124400038103810381038100
46320250404124300038103810381038100
46420250404124200038103810381038100
46520250404124100038103810381038100
46620250404124000038103810381038100
46720250404123900038103810381038100
46820250404123800038103810381038100
46920250404123700038103810381038100
47020250404123600038103810381038100
47120250404123500038103810381038100
47220250404123400038103810381038100
47320250404123300038103810381038100
47420250404123200038103810381038100
47520250404123100038103810381038100
47620250404123000038103810381038100
47720250404122900038103810381038100
47820250404122800038103810381038100
47920250404122700038103810381038100
48020250404122600038103810381038100
48120250404122500038103810381038100
48220250404122400038103810381038100
48320250404122300038103810381038100
48420250404122200038103810381038100
48520250404122100038103810381038100
48620250404122000038103810381038100
48720250404121900038103810381038100
48820250404121800038103810381038100
48920250404121700038103810381038100
49020250404121600038103810381038100
49120250404121500038103810381038100
49220250404121400038103810381038100
49320250404121300038103810381038100
49420250404121200038103810381038100
49520250404121100038103810381038100
49620250404121000038103810381038100
49720250404120900038103810381038100
49820250404120800038103810381038100
49920250404120700038103810381038100
50020250404120600038103810381038100
50120250404120500038103810381038100
50220250404120400038103810381038100
50320250404120300038103810381038100
50420250404120200038103810381038100
50520250404120100038103810381038100
50620250404120000038103810381038100
50720250404115900038103810381038100
50820250404115800038103810381038100
50920250404115700038103810381038100
51020250404115600038103810381038100
51120250404115500038103810381038100
51220250404115400038103810381038100
51320250404115300038103810381038100
51420250404115200038103810381038100
51520250404115100038103810381038100
51620250404115000038103810381038100
51720250404114900038103810381038100
51820250404114800038103810381038100
51920250404114700038103810381038100
52020250404114600038103810381038100
52120250404114500038103810381038100
52220250404114400038103810381038100
52320250404114300038103810381038100
52420250404114200038103810381038100
52520250404114100038103810381038100
52620250404114000038103810381038100
52720250404113900038103810381038100
52820250404113800038103810381038100
52920250404113700038103810381038100
53020250404113600038103810381038100
53120250404113500038103810381038100
53220250404113400038103810381038100
53320250404113300038103810381038100
53420250404113200038103810381038100
53520250404113100038103810381038100
53620250404113000038103810381038100
53720250404112900038103810381038100
53820250404112800038103810381038100
53920250404112700038103810381038100
54020250404112600038103810381038100
54120250404112500038103810381038100
54220250404112400038103810381038100
54320250404112300038103810381038100
54420250404112200038103810381038100
54520250404112100038103810381038100
54620250404112000038103810381038100
54720250404111900038103810381038100
54820250404111800038103810381038100
54920250404111700038103810381038100
55020250404111600038103810381038100
55120250404111500038103810381038100
55220250404111400038103810381038100
55320250404111300038103810381038100
55420250404111200038103810381038100
55520250404111100038103810381038100
55620250404111000038103810381038100
55720250404110900038103810381038100
55820250404110800038103810381038100
55920250404110700038103810381038100
56020250404110600038103810381038100
56120250404110500038103810381038100
56220250404110400038103810381038100
56320250404110300038103810381038100
56420250404110200038103810381038100
56520250404110100038103810381038100
56620250404110000038103810381038100
56720250404105900038103810381038100
56820250404105800038103810381038100
56920250404105700038103810381038100
57020250404105600038103810381038100
57120250404105500038103810381038100
57220250404105400038103810381038100
57320250404105300038103810381038100
57420250404105200038103810381038100
57520250404105100038103810381038100
57620250404105000038103810381038100
57720250404104900038103810381038100
57820250404104800038103810381038100
57920250404104700038103810381038100
58020250404104600038103810381038100
58120250404104500038103810381038100
58220250404104400038103810381038100
58320250404104300038103810381038100
58420250404104200038103810381038100
58520250404104100038103810381038100
58620250404104000038103810381038100
58720250404103900038103810381038100
58820250404103800038103810381038100
58920250404103700038103810381038100
59020250404103600038103810381038100
59120250404103500038103810381038100
59220250404103400038103810381038100
59320250404103300038103810381038100
59420250404103200038103810381038100
59520250404103100038103810381038100
59620250404103000038103810381038100
59720250404102900038103810381038100
59820250404102800038103810381038100
59920250404102700038103810381038100
60020250404102600038103810381038100
60120250404102500038103810381038100
60220250404102400038103810381038100
60320250404102300038103810381038100
60420250404102200038103810381038100
60520250404102100038103810381038100
60620250404102000038103810381038100
60720250404101900038103810381038100
60820250404101800038103810381038100
60920250404101700038103810381038100
61020250404101600038103810381038100
61120250404101500038103810381038100
61220250404101400038103810381038100
61320250404101300038103810381038100
61420250404101200038103810381038100
61520250404101100038103810381038100
61620250404101000038103810381038100
61720250404100900038103810381038100
61820250404100800038103810381038100
61920250404100700038103810381038100
62020250404100600038103810381038100
62120250404100500038103810381038100
62220250404100400038103810381038100
62320250404100300038103810381038100
62420250404100200038103810381038100
62520250404100100038103810381038100
62620250404100000038103810381038100
62720250404095900038103810381038100
62820250404095800038103810381038100
62920250404095700038103810381038100
63020250404095600038103810381038100
63120250404095500038103810381038100
63220250404095400038103810381038100
63320250404095300038103810381038100
63420250404095200038103810381038100
63520250404095100038103810381038100
63620250404095000038103810381038100
63720250404094900038103810381038100
63820250404094800038103810381038100
63920250404094700038103810381038100
64020250404094600038103810381038100
64120250404094500038103810381038100
64220250404094400038103810381038100
64320250404094300038103810381038100
64420250404094200038103810381038100
64520250404094100038103810381038100
64620250404094000038103810381038100
64720250404093900038103810381038100
64820250404093800038103810381038100
64920250404093700038103810381038100
65020250404093600038103810381038100
65120250404093500038103810381038100
65220250404093400038103810381038100
65320250404093300038103810381038100
65420250404093200038103810381038100
65520250404093100038103810381038100
65620250404093000038103810381038100
65720250404092900038103810381038100
65820250404092800038103810381038100
65920250404092700038103810381038100
66020250404092600038103810381038100
66120250404092500038103810381038100
66220250404092400038103810381038100
66320250404092300038103810381038100
66420250404092200038103810381038100
66520250404092100038103810381038100
66620250404092000038103810381038100
66720250404091900038103810381038100
66820250404091800038103810381038100
66920250404091700038103810381038100
67020250404091600038103810381038100
67120250404091500038103810381038100
67220250404091400038103810381038100
67320250404091300038103810381038100
67420250404091200038103810381038100
67520250404091100038103810381038100
67620250404091000038103810381038100
67720250404090900038103810381038100
67820250404090800038103810381038100
67920250404090700038103810381038100
68020250404090600038103810381038100
68120250404090500038103810381038100
68220250404090400038103810381038100
68320250404090300038103810381038100
68420250404090200038103810381038100
68520250404090100038103810381038100
68620250404090000038103810381038100