Files
KissMeData/217620/min/candle-20250422.csv

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250422202500038103810381038100
320250422202400038103810381038100
420250422202300038103810381038100
520250422202200038103810381038100
620250422202100038103810381038100
720250422202000038103810381038100
820250422201900038103810381038100
920250422201800038103810381038100
1020250422201700038103810381038100
1120250422201600038103810381038100
1220250422201500038103810381038100
1320250422201400038103810381038100
1420250422201300038103810381038100
1520250422201200038103810381038100
1620250422201100038103810381038100
1720250422201000038103810381038100
1820250422200900038103810381038100
1920250422200800038103810381038100
2020250422200700038103810381038100
2120250422200600038103810381038100
2220250422200500038103810381038100
2320250422200400038103810381038100
2420250422200300038103810381038100
2520250422200200038103810381038100
2620250422200100038103810381038100
2720250422200000038103810381038100
2820250422195900038103810381038100
2920250422195800038103810381038100
3020250422195700038103810381038100
3120250422195600038103810381038100
3220250422195500038103810381038100
3320250422195400038103810381038100
3420250422195300038103810381038100
3520250422195200038103810381038100
3620250422195100038103810381038100
3720250422195000038103810381038100
3820250422194900038103810381038100
3920250422194800038103810381038100
4020250422194700038103810381038100
4120250422194600038103810381038100
4220250422194500038103810381038100
4320250422194400038103810381038100
4420250422194300038103810381038100
4520250422194200038103810381038100
4620250422194100038103810381038100
4720250422194000038103810381038100
4820250422193900038103810381038100
4920250422193800038103810381038100
5020250422193700038103810381038100
5120250422193600038103810381038100
5220250422193500038103810381038100
5320250422193400038103810381038100
5420250422193300038103810381038100
5520250422193200038103810381038100
5620250422193100038103810381038100
5720250422193000038103810381038100
5820250422192900038103810381038100
5920250422192800038103810381038100
6020250422192700038103810381038100
6120250422192600038103810381038100
6220250422192500038103810381038100
6320250422192400038103810381038100
6420250422192300038103810381038100
6520250422192200038103810381038100
6620250422192100038103810381038100
6720250422192000038103810381038100
6820250422191900038103810381038100
6920250422191800038103810381038100
7020250422191700038103810381038100
7120250422191600038103810381038100
7220250422191500038103810381038100
7320250422191400038103810381038100
7420250422191300038103810381038100
7520250422191200038103810381038100
7620250422191100038103810381038100
7720250422191000038103810381038100
7820250422190900038103810381038100
7920250422190800038103810381038100
8020250422190700038103810381038100
8120250422190600038103810381038100
8220250422190500038103810381038100
8320250422190400038103810381038100
8420250422190300038103810381038100
8520250422190200038103810381038100
8620250422190100038103810381038100
8720250422190000038103810381038100
8820250422185900038103810381038100
8920250422185800038103810381038100
9020250422185700038103810381038100
9120250422185600038103810381038100
9220250422185500038103810381038100
9320250422185400038103810381038100
9420250422185300038103810381038100
9520250422185200038103810381038100
9620250422185100038103810381038100
9720250422185000038103810381038100
9820250422184900038103810381038100
9920250422184800038103810381038100
10020250422184700038103810381038100
10120250422184600038103810381038100
10220250422184500038103810381038100
10320250422184400038103810381038100
10420250422184300038103810381038100
10520250422184200038103810381038100
10620250422184100038103810381038100
10720250422184000038103810381038100
10820250422183900038103810381038100
10920250422183800038103810381038100
11020250422183700038103810381038100
11120250422183600038103810381038100
11220250422183500038103810381038100
11320250422183400038103810381038100
11420250422183300038103810381038100
11520250422183200038103810381038100
11620250422183100038103810381038100
11720250422183000038103810381038100
11820250422182900038103810381038100
11920250422182800038103810381038100
12020250422182700038103810381038100
12120250422182600038103810381038100
12220250422182500038103810381038100
12320250422182400038103810381038100
12420250422182300038103810381038100
12520250422182200038103810381038100
12620250422182100038103810381038100
12720250422182000038103810381038100
12820250422181900038103810381038100
12920250422181800038103810381038100
13020250422181700038103810381038100
13120250422181600038103810381038100
13220250422181500038103810381038100
13320250422181400038103810381038100
13420250422181300038103810381038100
13520250422181200038103810381038100
13620250422181100038103810381038100
13720250422181000038103810381038100
13820250422180900038103810381038100
13920250422180800038103810381038100
14020250422180700038103810381038100
14120250422180600038103810381038100
14220250422180500038103810381038100
14320250422180400038103810381038100
14420250422180300038103810381038100
14520250422180200038103810381038100
14620250422180100038103810381038100
14720250422180000038103810381038100
14820250422175900038103810381038100
14920250422175800038103810381038100
15020250422175700038103810381038100
15120250422175600038103810381038100
15220250422175500038103810381038100
15320250422175400038103810381038100
15420250422175300038103810381038100
15520250422175200038103810381038100
15620250422175100038103810381038100
15720250422175000038103810381038100
15820250422174900038103810381038100
15920250422174800038103810381038100
16020250422174700038103810381038100
16120250422174600038103810381038100
16220250422174500038103810381038100
16320250422174400038103810381038100
16420250422174300038103810381038100
16520250422174200038103810381038100
16620250422174100038103810381038100
16720250422174000038103810381038100
16820250422173900038103810381038100
16920250422173800038103810381038100
17020250422173700038103810381038100
17120250422173600038103810381038100
17220250422173500038103810381038100
17320250422173400038103810381038100
17420250422173300038103810381038100
17520250422173200038103810381038100
17620250422173100038103810381038100
17720250422173000038103810381038100
17820250422172900038103810381038100
17920250422172800038103810381038100
18020250422172700038103810381038100
18120250422172600038103810381038100
18220250422172500038103810381038100
18320250422172400038103810381038100
18420250422172300038103810381038100
18520250422172200038103810381038100
18620250422172100038103810381038100
18720250422172000038103810381038100
18820250422171900038103810381038100
18920250422171800038103810381038100
19020250422171700038103810381038100
19120250422171600038103810381038100
19220250422171500038103810381038100
19320250422171400038103810381038100
19420250422171300038103810381038100
19520250422171200038103810381038100
19620250422171100038103810381038100
19720250422171000038103810381038100
19820250422170900038103810381038100
19920250422170800038103810381038100
20020250422170700038103810381038100
20120250422170600038103810381038100
20220250422170500038103810381038100
20320250422170400038103810381038100
20420250422170300038103810381038100
20520250422170200038103810381038100
20620250422170100038103810381038100
20720250422170000038103810381038100
20820250422165900038103810381038100
20920250422165800038103810381038100
21020250422165700038103810381038100
21120250422165600038103810381038100
21220250422165500038103810381038100
21320250422165400038103810381038100
21420250422165300038103810381038100
21520250422165200038103810381038100
21620250422165100038103810381038100
21720250422165000038103810381038100
21820250422164900038103810381038100
21920250422164800038103810381038100
22020250422164700038103810381038100
22120250422164600038103810381038100
22220250422164500038103810381038100
22320250422164400038103810381038100
22420250422164300038103810381038100
22520250422164200038103810381038100
22620250422164100038103810381038100
22720250422164000038103810381038100
22820250422163900038103810381038100
22920250422163800038103810381038100
23020250422163700038103810381038100
23120250422163600038103810381038100
23220250422163500038103810381038100
23320250422163400038103810381038100
23420250422163300038103810381038100
23520250422163200038103810381038100
23620250422163100038103810381038100
23720250422163000038103810381038100
23820250422162900038103810381038100
23920250422162800038103810381038100
24020250422162700038103810381038100
24120250422162600038103810381038100
24220250422162500038103810381038100
24320250422162400038103810381038100
24420250422162300038103810381038100
24520250422162200038103810381038100
24620250422162100038103810381038100
24720250422162000038103810381038100
24820250422161900038103810381038100
24920250422161800038103810381038100
25020250422161700038103810381038100
25120250422161600038103810381038100
25220250422161500038103810381038100
25320250422161400038103810381038100
25420250422161300038103810381038100
25520250422161200038103810381038100
25620250422161100038103810381038100
25720250422161000038103810381038100
25820250422160900038103810381038100
25920250422160800038103810381038100
26020250422160700038103810381038100
26120250422160600038103810381038100
26220250422160500038103810381038100
26320250422160400038103810381038100
26420250422160300038103810381038100
26520250422160200038103810381038100
26620250422160100038103810381038100
26720250422160000038103810381038100
26820250422155900038103810381038100
26920250422155800038103810381038100
27020250422155700038103810381038100
27120250422155600038103810381038100
27220250422155500038103810381038100
27320250422155400038103810381038100
27420250422155300038103810381038100
27520250422155200038103810381038100
27620250422155100038103810381038100
27720250422155000038103810381038100
27820250422154900038103810381038100
27920250422154800038103810381038100
28020250422154700038103810381038100
28120250422154600038103810381038100
28220250422154500038103810381038100
28320250422154400038103810381038100
28420250422154300038103810381038100
28520250422154200038103810381038100
28620250422154100038103810381038100
28720250422154000038103810381038100
28820250422153900038103810381038100
28920250422153800038103810381038100
29020250422153700038103810381038100
29120250422153600038103810381038100
29220250422153500038103810381038100
29320250422153400038103810381038100
29420250422153300038103810381038100
29520250422153200038103810381038100
29620250422153100038103810381038100
29720250422153000038103810381038100
29820250422152900038103810381038100
29920250422152800038103810381038100
30020250422152700038103810381038100
30120250422152600038103810381038100
30220250422152500038103810381038100
30320250422152400038103810381038100
30420250422152300038103810381038100
30520250422152200038103810381038100
30620250422152100038103810381038100
30720250422152000038103810381038100
30820250422151900038103810381038100
30920250422151800038103810381038100
31020250422151700038103810381038100
31120250422151600038103810381038100
31220250422151500038103810381038100
31320250422151400038103810381038100
31420250422151300038103810381038100
31520250422151200038103810381038100
31620250422151100038103810381038100
31720250422151000038103810381038100
31820250422150900038103810381038100
31920250422150800038103810381038100
32020250422150700038103810381038100
32120250422150600038103810381038100
32220250422150500038103810381038100
32320250422150400038103810381038100
32420250422150300038103810381038100
32520250422150200038103810381038100
32620250422150100038103810381038100
32720250422150000038103810381038100
32820250422145900038103810381038100
32920250422145800038103810381038100
33020250422145700038103810381038100
33120250422145600038103810381038100
33220250422145500038103810381038100
33320250422145400038103810381038100
33420250422145300038103810381038100
33520250422145200038103810381038100
33620250422145100038103810381038100
33720250422145000038103810381038100
33820250422144900038103810381038100
33920250422144800038103810381038100
34020250422144700038103810381038100
34120250422144600038103810381038100
34220250422144500038103810381038100
34320250422144400038103810381038100
34420250422144300038103810381038100
34520250422144200038103810381038100
34620250422144100038103810381038100
34720250422144000038103810381038100
34820250422143900038103810381038100
34920250422143800038103810381038100
35020250422143700038103810381038100
35120250422143600038103810381038100
35220250422143500038103810381038100
35320250422143400038103810381038100
35420250422143300038103810381038100
35520250422143200038103810381038100
35620250422143100038103810381038100
35720250422143000038103810381038100
35820250422142900038103810381038100
35920250422142800038103810381038100
36020250422142700038103810381038100
36120250422142600038103810381038100
36220250422142500038103810381038100
36320250422142400038103810381038100
36420250422142300038103810381038100
36520250422142200038103810381038100
36620250422142100038103810381038100
36720250422142000038103810381038100
36820250422141900038103810381038100
36920250422141800038103810381038100
37020250422141700038103810381038100
37120250422141600038103810381038100
37220250422141500038103810381038100
37320250422141400038103810381038100
37420250422141300038103810381038100
37520250422141200038103810381038100
37620250422141100038103810381038100
37720250422141000038103810381038100
37820250422140900038103810381038100
37920250422140800038103810381038100
38020250422140700038103810381038100
38120250422140600038103810381038100
38220250422140500038103810381038100
38320250422140400038103810381038100
38420250422140300038103810381038100
38520250422140200038103810381038100
38620250422140100038103810381038100
38720250422140000038103810381038100
38820250422135900038103810381038100
38920250422135800038103810381038100
39020250422135700038103810381038100
39120250422135600038103810381038100
39220250422135500038103810381038100
39320250422135400038103810381038100
39420250422135300038103810381038100
39520250422135200038103810381038100
39620250422135100038103810381038100
39720250422135000038103810381038100
39820250422134900038103810381038100
39920250422134800038103810381038100
40020250422134700038103810381038100
40120250422134600038103810381038100
40220250422134500038103810381038100
40320250422134400038103810381038100
40420250422134300038103810381038100
40520250422134200038103810381038100
40620250422134100038103810381038100
40720250422134000038103810381038100
40820250422133900038103810381038100
40920250422133800038103810381038100
41020250422133700038103810381038100
41120250422133600038103810381038100
41220250422133500038103810381038100
41320250422133400038103810381038100
41420250422133300038103810381038100
41520250422133200038103810381038100
41620250422133100038103810381038100
41720250422133000038103810381038100
41820250422132900038103810381038100
41920250422132800038103810381038100
42020250422132700038103810381038100
42120250422132600038103810381038100
42220250422132500038103810381038100
42320250422132400038103810381038100
42420250422132300038103810381038100
42520250422132200038103810381038100
42620250422132100038103810381038100
42720250422132000038103810381038100
42820250422131900038103810381038100
42920250422131800038103810381038100
43020250422131700038103810381038100
43120250422131600038103810381038100
43220250422131500038103810381038100
43320250422131400038103810381038100
43420250422131300038103810381038100
43520250422131200038103810381038100
43620250422131100038103810381038100
43720250422131000038103810381038100
43820250422130900038103810381038100
43920250422130800038103810381038100
44020250422130700038103810381038100
44120250422130600038103810381038100
44220250422130500038103810381038100
44320250422130400038103810381038100
44420250422130300038103810381038100
44520250422130200038103810381038100
44620250422130100038103810381038100
44720250422130000038103810381038100
44820250422125900038103810381038100
44920250422125800038103810381038100
45020250422125700038103810381038100
45120250422125600038103810381038100
45220250422125500038103810381038100
45320250422125400038103810381038100
45420250422125300038103810381038100
45520250422125200038103810381038100
45620250422125100038103810381038100
45720250422125000038103810381038100
45820250422124900038103810381038100
45920250422124800038103810381038100
46020250422124700038103810381038100
46120250422124600038103810381038100
46220250422124500038103810381038100
46320250422124400038103810381038100
46420250422124300038103810381038100
46520250422124200038103810381038100
46620250422124100038103810381038100
46720250422124000038103810381038100
46820250422123900038103810381038100
46920250422123800038103810381038100
47020250422123700038103810381038100
47120250422123600038103810381038100
47220250422123500038103810381038100
47320250422123400038103810381038100
47420250422123300038103810381038100
47520250422123200038103810381038100
47620250422123100038103810381038100
47720250422123000038103810381038100
47820250422122900038103810381038100
47920250422122800038103810381038100
48020250422122700038103810381038100
48120250422122600038103810381038100
48220250422122500038103810381038100
48320250422122400038103810381038100
48420250422122300038103810381038100
48520250422122200038103810381038100
48620250422122100038103810381038100
48720250422122000038103810381038100
48820250422121900038103810381038100
48920250422121800038103810381038100
49020250422121700038103810381038100
49120250422121600038103810381038100
49220250422121500038103810381038100
49320250422121400038103810381038100
49420250422121300038103810381038100
49520250422121200038103810381038100
49620250422121100038103810381038100
49720250422121000038103810381038100
49820250422120900038103810381038100
49920250422120800038103810381038100
50020250422120700038103810381038100
50120250422120600038103810381038100
50220250422120500038103810381038100
50320250422120400038103810381038100
50420250422120300038103810381038100
50520250422120200038103810381038100
50620250422120100038103810381038100
50720250422120000038103810381038100
50820250422115900038103810381038100
50920250422115800038103810381038100
51020250422115700038103810381038100
51120250422115600038103810381038100
51220250422115500038103810381038100
51320250422115400038103810381038100
51420250422115300038103810381038100
51520250422115200038103810381038100
51620250422115100038103810381038100
51720250422115000038103810381038100
51820250422114900038103810381038100
51920250422114800038103810381038100
52020250422114700038103810381038100
52120250422114600038103810381038100
52220250422114500038103810381038100
52320250422114400038103810381038100
52420250422114300038103810381038100
52520250422114200038103810381038100
52620250422114100038103810381038100
52720250422114000038103810381038100
52820250422113900038103810381038100
52920250422113800038103810381038100
53020250422113700038103810381038100
53120250422113600038103810381038100
53220250422113500038103810381038100
53320250422113400038103810381038100
53420250422113300038103810381038100
53520250422113200038103810381038100
53620250422113100038103810381038100
53720250422113000038103810381038100
53820250422112900038103810381038100
53920250422112800038103810381038100
54020250422112700038103810381038100
54120250422112600038103810381038100
54220250422112500038103810381038100
54320250422112400038103810381038100
54420250422112300038103810381038100
54520250422112200038103810381038100
54620250422112100038103810381038100
54720250422112000038103810381038100
54820250422111900038103810381038100
54920250422111800038103810381038100
55020250422111700038103810381038100
55120250422111600038103810381038100
55220250422111500038103810381038100
55320250422111400038103810381038100
55420250422111300038103810381038100
55520250422111200038103810381038100
55620250422111100038103810381038100
55720250422111000038103810381038100
55820250422110900038103810381038100
55920250422110800038103810381038100
56020250422110700038103810381038100
56120250422110600038103810381038100
56220250422110500038103810381038100
56320250422110400038103810381038100
56420250422110300038103810381038100
56520250422110200038103810381038100
56620250422110100038103810381038100
56720250422110000038103810381038100
56820250422105900038103810381038100
56920250422105800038103810381038100
57020250422105700038103810381038100
57120250422105600038103810381038100
57220250422105500038103810381038100
57320250422105400038103810381038100
57420250422105300038103810381038100
57520250422105200038103810381038100
57620250422105100038103810381038100
57720250422105000038103810381038100
57820250422104900038103810381038100
57920250422104800038103810381038100
58020250422104700038103810381038100
58120250422104600038103810381038100
58220250422104500038103810381038100
58320250422104400038103810381038100
58420250422104300038103810381038100
58520250422104200038103810381038100
58620250422104100038103810381038100
58720250422104000038103810381038100
58820250422103900038103810381038100
58920250422103800038103810381038100
59020250422103700038103810381038100
59120250422103600038103810381038100
59220250422103500038103810381038100
59320250422103400038103810381038100
59420250422103300038103810381038100
59520250422103200038103810381038100
59620250422103100038103810381038100
59720250422103000038103810381038100
59820250422102900038103810381038100
59920250422102800038103810381038100
60020250422102700038103810381038100
60120250422102600038103810381038100
60220250422102500038103810381038100
60320250422102400038103810381038100
60420250422102300038103810381038100
60520250422102200038103810381038100
60620250422102100038103810381038100
60720250422102000038103810381038100
60820250422101900038103810381038100
60920250422101800038103810381038100
61020250422101700038103810381038100
61120250422101600038103810381038100
61220250422101500038103810381038100
61320250422101400038103810381038100
61420250422101300038103810381038100
61520250422101200038103810381038100
61620250422101100038103810381038100
61720250422101000038103810381038100
61820250422100900038103810381038100
61920250422100800038103810381038100
62020250422100700038103810381038100
62120250422100600038103810381038100
62220250422100500038103810381038100
62320250422100400038103810381038100
62420250422100300038103810381038100
62520250422100200038103810381038100
62620250422100100038103810381038100
62720250422100000038103810381038100
62820250422095900038103810381038100
62920250422095800038103810381038100
63020250422095700038103810381038100
63120250422095600038103810381038100
63220250422095500038103810381038100
63320250422095400038103810381038100
63420250422095300038103810381038100
63520250422095200038103810381038100
63620250422095100038103810381038100
63720250422095000038103810381038100
63820250422094900038103810381038100
63920250422094800038103810381038100
64020250422094700038103810381038100
64120250422094600038103810381038100
64220250422094500038103810381038100
64320250422094400038103810381038100
64420250422094300038103810381038100
64520250422094200038103810381038100
64620250422094100038103810381038100
64720250422094000038103810381038100
64820250422093900038103810381038100
64920250422093800038103810381038100
65020250422093700038103810381038100
65120250422093600038103810381038100
65220250422093500038103810381038100
65320250422093400038103810381038100
65420250422093300038103810381038100
65520250422093200038103810381038100
65620250422093100038103810381038100
65720250422093000038103810381038100
65820250422092900038103810381038100
65920250422092800038103810381038100
66020250422092700038103810381038100
66120250422092600038103810381038100
66220250422092500038103810381038100
66320250422092400038103810381038100
66420250422092300038103810381038100
66520250422092200038103810381038100
66620250422092100038103810381038100
66720250422092000038103810381038100
66820250422091900038103810381038100
66920250422091800038103810381038100
67020250422091700038103810381038100
67120250422091600038103810381038100
67220250422091500038103810381038100
67320250422091400038103810381038100
67420250422091300038103810381038100
67520250422091200038103810381038100
67620250422091100038103810381038100
67720250422091000038103810381038100
67820250422090900038103810381038100
67920250422090800038103810381038100
68020250422090700038103810381038100
68120250422090600038103810381038100
68220250422090500038103810381038100
68320250422090400038103810381038100
68420250422090300038103810381038100
68520250422090200038103810381038100
68620250422090100038103810381038100
68720250422090000038103810381038100