Files
KissMeData/217620/min/candle-20250425.csv

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250425202400038103810381038100
320250425202300038103810381038100
420250425202200038103810381038100
520250425202100038103810381038100
620250425202000038103810381038100
720250425201900038103810381038100
820250425201800038103810381038100
920250425201700038103810381038100
1020250425201600038103810381038100
1120250425201500038103810381038100
1220250425201400038103810381038100
1320250425201300038103810381038100
1420250425201200038103810381038100
1520250425201100038103810381038100
1620250425201000038103810381038100
1720250425200900038103810381038100
1820250425200800038103810381038100
1920250425200700038103810381038100
2020250425200600038103810381038100
2120250425200500038103810381038100
2220250425200400038103810381038100
2320250425200300038103810381038100
2420250425200200038103810381038100
2520250425200100038103810381038100
2620250425200000038103810381038100
2720250425195900038103810381038100
2820250425195800038103810381038100
2920250425195700038103810381038100
3020250425195600038103810381038100
3120250425195500038103810381038100
3220250425195400038103810381038100
3320250425195300038103810381038100
3420250425195200038103810381038100
3520250425195100038103810381038100
3620250425195000038103810381038100
3720250425194900038103810381038100
3820250425194800038103810381038100
3920250425194700038103810381038100
4020250425194600038103810381038100
4120250425194500038103810381038100
4220250425194400038103810381038100
4320250425194300038103810381038100
4420250425194200038103810381038100
4520250425194100038103810381038100
4620250425194000038103810381038100
4720250425193900038103810381038100
4820250425193800038103810381038100
4920250425193700038103810381038100
5020250425193600038103810381038100
5120250425193500038103810381038100
5220250425193400038103810381038100
5320250425193300038103810381038100
5420250425193200038103810381038100
5520250425193100038103810381038100
5620250425193000038103810381038100
5720250425192900038103810381038100
5820250425192800038103810381038100
5920250425192700038103810381038100
6020250425192600038103810381038100
6120250425192500038103810381038100
6220250425192400038103810381038100
6320250425192300038103810381038100
6420250425192200038103810381038100
6520250425192100038103810381038100
6620250425192000038103810381038100
6720250425191900038103810381038100
6820250425191800038103810381038100
6920250425191700038103810381038100
7020250425191600038103810381038100
7120250425191500038103810381038100
7220250425191400038103810381038100
7320250425191300038103810381038100
7420250425191200038103810381038100
7520250425191100038103810381038100
7620250425191000038103810381038100
7720250425190900038103810381038100
7820250425190800038103810381038100
7920250425190700038103810381038100
8020250425190600038103810381038100
8120250425190500038103810381038100
8220250425190400038103810381038100
8320250425190300038103810381038100
8420250425190200038103810381038100
8520250425190100038103810381038100
8620250425190000038103810381038100
8720250425185900038103810381038100
8820250425185800038103810381038100
8920250425185700038103810381038100
9020250425185600038103810381038100
9120250425185500038103810381038100
9220250425185400038103810381038100
9320250425185300038103810381038100
9420250425185200038103810381038100
9520250425185100038103810381038100
9620250425185000038103810381038100
9720250425184900038103810381038100
9820250425184800038103810381038100
9920250425184700038103810381038100
10020250425184600038103810381038100
10120250425184500038103810381038100
10220250425184400038103810381038100
10320250425184300038103810381038100
10420250425184200038103810381038100
10520250425184100038103810381038100
10620250425184000038103810381038100
10720250425183900038103810381038100
10820250425183800038103810381038100
10920250425183700038103810381038100
11020250425183600038103810381038100
11120250425183500038103810381038100
11220250425183400038103810381038100
11320250425183300038103810381038100
11420250425183200038103810381038100
11520250425183100038103810381038100
11620250425183000038103810381038100
11720250425182900038103810381038100
11820250425182800038103810381038100
11920250425182700038103810381038100
12020250425182600038103810381038100
12120250425182500038103810381038100
12220250425182400038103810381038100
12320250425182300038103810381038100
12420250425182200038103810381038100
12520250425182100038103810381038100
12620250425182000038103810381038100
12720250425181900038103810381038100
12820250425181800038103810381038100
12920250425181700038103810381038100
13020250425181600038103810381038100
13120250425181500038103810381038100
13220250425181400038103810381038100
13320250425181300038103810381038100
13420250425181200038103810381038100
13520250425181100038103810381038100
13620250425181000038103810381038100
13720250425180900038103810381038100
13820250425180800038103810381038100
13920250425180700038103810381038100
14020250425180600038103810381038100
14120250425180500038103810381038100
14220250425180400038103810381038100
14320250425180300038103810381038100
14420250425180200038103810381038100
14520250425180100038103810381038100
14620250425180000038103810381038100
14720250425175900038103810381038100
14820250425175800038103810381038100
14920250425175700038103810381038100
15020250425175600038103810381038100
15120250425175500038103810381038100
15220250425175400038103810381038100
15320250425175300038103810381038100
15420250425175200038103810381038100
15520250425175100038103810381038100
15620250425175000038103810381038100
15720250425174900038103810381038100
15820250425174800038103810381038100
15920250425174700038103810381038100
16020250425174600038103810381038100
16120250425174500038103810381038100
16220250425174400038103810381038100
16320250425174300038103810381038100
16420250425174200038103810381038100
16520250425174100038103810381038100
16620250425174000038103810381038100
16720250425173900038103810381038100
16820250425173800038103810381038100
16920250425173700038103810381038100
17020250425173600038103810381038100
17120250425173500038103810381038100
17220250425173400038103810381038100
17320250425173300038103810381038100
17420250425173200038103810381038100
17520250425173100038103810381038100
17620250425173000038103810381038100
17720250425172900038103810381038100
17820250425172800038103810381038100
17920250425172700038103810381038100
18020250425172600038103810381038100
18120250425172500038103810381038100
18220250425172400038103810381038100
18320250425172300038103810381038100
18420250425172200038103810381038100
18520250425172100038103810381038100
18620250425172000038103810381038100
18720250425171900038103810381038100
18820250425171800038103810381038100
18920250425171700038103810381038100
19020250425171600038103810381038100
19120250425171500038103810381038100
19220250425171400038103810381038100
19320250425171300038103810381038100
19420250425171200038103810381038100
19520250425171100038103810381038100
19620250425171000038103810381038100
19720250425170900038103810381038100
19820250425170800038103810381038100
19920250425170700038103810381038100
20020250425170600038103810381038100
20120250425170500038103810381038100
20220250425170400038103810381038100
20320250425170300038103810381038100
20420250425170200038103810381038100
20520250425170100038103810381038100
20620250425170000038103810381038100
20720250425165900038103810381038100
20820250425165800038103810381038100
20920250425165700038103810381038100
21020250425165600038103810381038100
21120250425165500038103810381038100
21220250425165400038103810381038100
21320250425165300038103810381038100
21420250425165200038103810381038100
21520250425165100038103810381038100
21620250425165000038103810381038100
21720250425164900038103810381038100
21820250425164800038103810381038100
21920250425164700038103810381038100
22020250425164600038103810381038100
22120250425164500038103810381038100
22220250425164400038103810381038100
22320250425164300038103810381038100
22420250425164200038103810381038100
22520250425164100038103810381038100
22620250425164000038103810381038100
22720250425163900038103810381038100
22820250425163800038103810381038100
22920250425163700038103810381038100
23020250425163600038103810381038100
23120250425163500038103810381038100
23220250425163400038103810381038100
23320250425163300038103810381038100
23420250425163200038103810381038100
23520250425163100038103810381038100
23620250425163000038103810381038100
23720250425162900038103810381038100
23820250425162800038103810381038100
23920250425162700038103810381038100
24020250425162600038103810381038100
24120250425162500038103810381038100
24220250425162400038103810381038100
24320250425162300038103810381038100
24420250425162200038103810381038100
24520250425162100038103810381038100
24620250425162000038103810381038100
24720250425161900038103810381038100
24820250425161800038103810381038100
24920250425161700038103810381038100
25020250425161600038103810381038100
25120250425161500038103810381038100
25220250425161400038103810381038100
25320250425161300038103810381038100
25420250425161200038103810381038100
25520250425161100038103810381038100
25620250425161000038103810381038100
25720250425160900038103810381038100
25820250425160800038103810381038100
25920250425160700038103810381038100
26020250425160600038103810381038100
26120250425160500038103810381038100
26220250425160400038103810381038100
26320250425160300038103810381038100
26420250425160200038103810381038100
26520250425160100038103810381038100
26620250425160000038103810381038100
26720250425155900038103810381038100
26820250425155800038103810381038100
26920250425155700038103810381038100
27020250425155600038103810381038100
27120250425155500038103810381038100
27220250425155400038103810381038100
27320250425155300038103810381038100
27420250425155200038103810381038100
27520250425155100038103810381038100
27620250425155000038103810381038100
27720250425154900038103810381038100
27820250425154800038103810381038100
27920250425154700038103810381038100
28020250425154600038103810381038100
28120250425154500038103810381038100
28220250425154400038103810381038100
28320250425154300038103810381038100
28420250425154200038103810381038100
28520250425154100038103810381038100
28620250425154000038103810381038100
28720250425153900038103810381038100
28820250425153800038103810381038100
28920250425153700038103810381038100
29020250425153600038103810381038100
29120250425153500038103810381038100
29220250425153400038103810381038100
29320250425153300038103810381038100
29420250425153200038103810381038100
29520250425153100038103810381038100
29620250425153000038103810381038100
29720250425152900038103810381038100
29820250425152800038103810381038100
29920250425152700038103810381038100
30020250425152600038103810381038100
30120250425152500038103810381038100
30220250425152400038103810381038100
30320250425152300038103810381038100
30420250425152200038103810381038100
30520250425152100038103810381038100
30620250425152000038103810381038100
30720250425151900038103810381038100
30820250425151800038103810381038100
30920250425151700038103810381038100
31020250425151600038103810381038100
31120250425151500038103810381038100
31220250425151400038103810381038100
31320250425151300038103810381038100
31420250425151200038103810381038100
31520250425151100038103810381038100
31620250425151000038103810381038100
31720250425150900038103810381038100
31820250425150800038103810381038100
31920250425150700038103810381038100
32020250425150600038103810381038100
32120250425150500038103810381038100
32220250425150400038103810381038100
32320250425150300038103810381038100
32420250425150200038103810381038100
32520250425150100038103810381038100
32620250425150000038103810381038100
32720250425145900038103810381038100
32820250425145800038103810381038100
32920250425145700038103810381038100
33020250425145600038103810381038100
33120250425145500038103810381038100
33220250425145400038103810381038100
33320250425145300038103810381038100
33420250425145200038103810381038100
33520250425145100038103810381038100
33620250425145000038103810381038100
33720250425144900038103810381038100
33820250425144800038103810381038100
33920250425144700038103810381038100
34020250425144600038103810381038100
34120250425144500038103810381038100
34220250425144400038103810381038100
34320250425144300038103810381038100
34420250425144200038103810381038100
34520250425144100038103810381038100
34620250425144000038103810381038100
34720250425143900038103810381038100
34820250425143800038103810381038100
34920250425143700038103810381038100
35020250425143600038103810381038100
35120250425143500038103810381038100
35220250425143400038103810381038100
35320250425143300038103810381038100
35420250425143200038103810381038100
35520250425143100038103810381038100
35620250425143000038103810381038100
35720250425142900038103810381038100
35820250425142800038103810381038100
35920250425142700038103810381038100
36020250425142600038103810381038100
36120250425142500038103810381038100
36220250425142400038103810381038100
36320250425142300038103810381038100
36420250425142200038103810381038100
36520250425142100038103810381038100
36620250425142000038103810381038100
36720250425141900038103810381038100
36820250425141800038103810381038100
36920250425141700038103810381038100
37020250425141600038103810381038100
37120250425141500038103810381038100
37220250425141400038103810381038100
37320250425141300038103810381038100
37420250425141200038103810381038100
37520250425141100038103810381038100
37620250425141000038103810381038100
37720250425140900038103810381038100
37820250425140800038103810381038100
37920250425140700038103810381038100
38020250425140600038103810381038100
38120250425140500038103810381038100
38220250425140400038103810381038100
38320250425140300038103810381038100
38420250425140200038103810381038100
38520250425140100038103810381038100
38620250425140000038103810381038100
38720250425135900038103810381038100
38820250425135800038103810381038100
38920250425135700038103810381038100
39020250425135600038103810381038100
39120250425135500038103810381038100
39220250425135400038103810381038100
39320250425135300038103810381038100
39420250425135200038103810381038100
39520250425135100038103810381038100
39620250425135000038103810381038100
39720250425134900038103810381038100
39820250425134800038103810381038100
39920250425134700038103810381038100
40020250425134600038103810381038100
40120250425134500038103810381038100
40220250425134400038103810381038100
40320250425134300038103810381038100
40420250425134200038103810381038100
40520250425134100038103810381038100
40620250425134000038103810381038100
40720250425133900038103810381038100
40820250425133800038103810381038100
40920250425133700038103810381038100
41020250425133600038103810381038100
41120250425133500038103810381038100
41220250425133400038103810381038100
41320250425133300038103810381038100
41420250425133200038103810381038100
41520250425133100038103810381038100
41620250425133000038103810381038100
41720250425132900038103810381038100
41820250425132800038103810381038100
41920250425132700038103810381038100
42020250425132600038103810381038100
42120250425132500038103810381038100
42220250425132400038103810381038100
42320250425132300038103810381038100
42420250425132200038103810381038100
42520250425132100038103810381038100
42620250425132000038103810381038100
42720250425131900038103810381038100
42820250425131800038103810381038100
42920250425131700038103810381038100
43020250425131600038103810381038100
43120250425131500038103810381038100
43220250425131400038103810381038100
43320250425131300038103810381038100
43420250425131200038103810381038100
43520250425131100038103810381038100
43620250425131000038103810381038100
43720250425130900038103810381038100
43820250425130800038103810381038100
43920250425130700038103810381038100
44020250425130600038103810381038100
44120250425130500038103810381038100
44220250425130400038103810381038100
44320250425130300038103810381038100
44420250425130200038103810381038100
44520250425130100038103810381038100
44620250425130000038103810381038100
44720250425125900038103810381038100
44820250425125800038103810381038100
44920250425125700038103810381038100
45020250425125600038103810381038100
45120250425125500038103810381038100
45220250425125400038103810381038100
45320250425125300038103810381038100
45420250425125200038103810381038100
45520250425125100038103810381038100
45620250425125000038103810381038100
45720250425124900038103810381038100
45820250425124800038103810381038100
45920250425124700038103810381038100
46020250425124600038103810381038100
46120250425124500038103810381038100
46220250425124400038103810381038100
46320250425124300038103810381038100
46420250425124200038103810381038100
46520250425124100038103810381038100
46620250425124000038103810381038100
46720250425123900038103810381038100
46820250425123800038103810381038100
46920250425123700038103810381038100
47020250425123600038103810381038100
47120250425123500038103810381038100
47220250425123400038103810381038100
47320250425123300038103810381038100
47420250425123200038103810381038100
47520250425123100038103810381038100
47620250425123000038103810381038100
47720250425122900038103810381038100
47820250425122800038103810381038100
47920250425122700038103810381038100
48020250425122600038103810381038100
48120250425122500038103810381038100
48220250425122400038103810381038100
48320250425122300038103810381038100
48420250425122200038103810381038100
48520250425122100038103810381038100
48620250425122000038103810381038100
48720250425121900038103810381038100
48820250425121800038103810381038100
48920250425121700038103810381038100
49020250425121600038103810381038100
49120250425121500038103810381038100
49220250425121400038103810381038100
49320250425121300038103810381038100
49420250425121200038103810381038100
49520250425121100038103810381038100
49620250425121000038103810381038100
49720250425120900038103810381038100
49820250425120800038103810381038100
49920250425120700038103810381038100
50020250425120600038103810381038100
50120250425120500038103810381038100
50220250425120400038103810381038100
50320250425120300038103810381038100
50420250425120200038103810381038100
50520250425120100038103810381038100
50620250425120000038103810381038100
50720250425115900038103810381038100
50820250425115800038103810381038100
50920250425115700038103810381038100
51020250425115600038103810381038100
51120250425115500038103810381038100
51220250425115400038103810381038100
51320250425115300038103810381038100
51420250425115200038103810381038100
51520250425115100038103810381038100
51620250425115000038103810381038100
51720250425114900038103810381038100
51820250425114800038103810381038100
51920250425114700038103810381038100
52020250425114600038103810381038100
52120250425114500038103810381038100
52220250425114400038103810381038100
52320250425114300038103810381038100
52420250425114200038103810381038100
52520250425114100038103810381038100
52620250425114000038103810381038100
52720250425113900038103810381038100
52820250425113800038103810381038100
52920250425113700038103810381038100
53020250425113600038103810381038100
53120250425113500038103810381038100
53220250425113400038103810381038100
53320250425113300038103810381038100
53420250425113200038103810381038100
53520250425113100038103810381038100
53620250425113000038103810381038100
53720250425112900038103810381038100
53820250425112800038103810381038100
53920250425112700038103810381038100
54020250425112600038103810381038100
54120250425112500038103810381038100
54220250425112400038103810381038100
54320250425112300038103810381038100
54420250425112200038103810381038100
54520250425112100038103810381038100
54620250425112000038103810381038100
54720250425111900038103810381038100
54820250425111800038103810381038100
54920250425111700038103810381038100
55020250425111600038103810381038100
55120250425111500038103810381038100
55220250425111400038103810381038100
55320250425111300038103810381038100
55420250425111200038103810381038100
55520250425111100038103810381038100
55620250425111000038103810381038100
55720250425110900038103810381038100
55820250425110800038103810381038100
55920250425110700038103810381038100
56020250425110600038103810381038100
56120250425110500038103810381038100
56220250425110400038103810381038100
56320250425110300038103810381038100
56420250425110200038103810381038100
56520250425110100038103810381038100
56620250425110000038103810381038100
56720250425105900038103810381038100
56820250425105800038103810381038100
56920250425105700038103810381038100
57020250425105600038103810381038100
57120250425105500038103810381038100
57220250425105400038103810381038100
57320250425105300038103810381038100
57420250425105200038103810381038100
57520250425105100038103810381038100
57620250425105000038103810381038100
57720250425104900038103810381038100
57820250425104800038103810381038100
57920250425104700038103810381038100
58020250425104600038103810381038100
58120250425104500038103810381038100
58220250425104400038103810381038100
58320250425104300038103810381038100
58420250425104200038103810381038100
58520250425104100038103810381038100
58620250425104000038103810381038100
58720250425103900038103810381038100
58820250425103800038103810381038100
58920250425103700038103810381038100
59020250425103600038103810381038100
59120250425103500038103810381038100
59220250425103400038103810381038100
59320250425103300038103810381038100
59420250425103200038103810381038100
59520250425103100038103810381038100
59620250425103000038103810381038100
59720250425102900038103810381038100
59820250425102800038103810381038100
59920250425102700038103810381038100
60020250425102600038103810381038100
60120250425102500038103810381038100
60220250425102400038103810381038100
60320250425102300038103810381038100
60420250425102200038103810381038100
60520250425102100038103810381038100
60620250425102000038103810381038100
60720250425101900038103810381038100
60820250425101800038103810381038100
60920250425101700038103810381038100
61020250425101600038103810381038100
61120250425101500038103810381038100
61220250425101400038103810381038100
61320250425101300038103810381038100
61420250425101200038103810381038100
61520250425101100038103810381038100
61620250425101000038103810381038100
61720250425100900038103810381038100
61820250425100800038103810381038100
61920250425100700038103810381038100
62020250425100600038103810381038100
62120250425100500038103810381038100
62220250425100400038103810381038100
62320250425100300038103810381038100
62420250425100200038103810381038100
62520250425100100038103810381038100
62620250425100000038103810381038100
62720250425095900038103810381038100
62820250425095800038103810381038100
62920250425095700038103810381038100
63020250425095600038103810381038100
63120250425095500038103810381038100
63220250425095400038103810381038100
63320250425095300038103810381038100
63420250425095200038103810381038100
63520250425095100038103810381038100
63620250425095000038103810381038100
63720250425094900038103810381038100
63820250425094800038103810381038100
63920250425094700038103810381038100
64020250425094600038103810381038100
64120250425094500038103810381038100
64220250425094400038103810381038100
64320250425094300038103810381038100
64420250425094200038103810381038100
64520250425094100038103810381038100
64620250425094000038103810381038100
64720250425093900038103810381038100
64820250425093800038103810381038100
64920250425093700038103810381038100
65020250425093600038103810381038100
65120250425093500038103810381038100
65220250425093400038103810381038100
65320250425093300038103810381038100
65420250425093200038103810381038100
65520250425093100038103810381038100
65620250425093000038103810381038100
65720250425092900038103810381038100
65820250425092800038103810381038100
65920250425092700038103810381038100
66020250425092600038103810381038100
66120250425092500038103810381038100
66220250425092400038103810381038100
66320250425092300038103810381038100
66420250425092200038103810381038100
66520250425092100038103810381038100
66620250425092000038103810381038100
66720250425091900038103810381038100
66820250425091800038103810381038100
66920250425091700038103810381038100
67020250425091600038103810381038100
67120250425091500038103810381038100
67220250425091400038103810381038100
67320250425091300038103810381038100
67420250425091200038103810381038100
67520250425091100038103810381038100
67620250425091000038103810381038100
67720250425090900038103810381038100
67820250425090800038103810381038100
67920250425090700038103810381038100
68020250425090600038103810381038100
68120250425090500038103810381038100
68220250425090400038103810381038100
68320250425090300038103810381038100
68420250425090200038103810381038100
68520250425090100038103810381038100
68620250425090000038103810381038100