Files
KissMeData/217620/min/candle-20250421.csv

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250421202400038103810381038100
320250421202300038103810381038100
420250421202200038103810381038100
520250421202100038103810381038100
620250421202000038103810381038100
720250421201900038103810381038100
820250421201800038103810381038100
920250421201700038103810381038100
1020250421201600038103810381038100
1120250421201500038103810381038100
1220250421201400038103810381038100
1320250421201300038103810381038100
1420250421201200038103810381038100
1520250421201100038103810381038100
1620250421201000038103810381038100
1720250421200900038103810381038100
1820250421200800038103810381038100
1920250421200700038103810381038100
2020250421200600038103810381038100
2120250421200500038103810381038100
2220250421200400038103810381038100
2320250421200300038103810381038100
2420250421200200038103810381038100
2520250421200100038103810381038100
2620250421200000038103810381038100
2720250421195900038103810381038100
2820250421195800038103810381038100
2920250421195700038103810381038100
3020250421195600038103810381038100
3120250421195500038103810381038100
3220250421195400038103810381038100
3320250421195300038103810381038100
3420250421195200038103810381038100
3520250421195100038103810381038100
3620250421195000038103810381038100
3720250421194900038103810381038100
3820250421194800038103810381038100
3920250421194700038103810381038100
4020250421194600038103810381038100
4120250421194500038103810381038100
4220250421194400038103810381038100
4320250421194300038103810381038100
4420250421194200038103810381038100
4520250421194100038103810381038100
4620250421194000038103810381038100
4720250421193900038103810381038100
4820250421193800038103810381038100
4920250421193700038103810381038100
5020250421193600038103810381038100
5120250421193500038103810381038100
5220250421193400038103810381038100
5320250421193300038103810381038100
5420250421193200038103810381038100
5520250421193100038103810381038100
5620250421193000038103810381038100
5720250421192900038103810381038100
5820250421192800038103810381038100
5920250421192700038103810381038100
6020250421192600038103810381038100
6120250421192500038103810381038100
6220250421192400038103810381038100
6320250421192300038103810381038100
6420250421192200038103810381038100
6520250421192100038103810381038100
6620250421192000038103810381038100
6720250421191900038103810381038100
6820250421191800038103810381038100
6920250421191700038103810381038100
7020250421191600038103810381038100
7120250421191500038103810381038100
7220250421191400038103810381038100
7320250421191300038103810381038100
7420250421191200038103810381038100
7520250421191100038103810381038100
7620250421191000038103810381038100
7720250421190900038103810381038100
7820250421190800038103810381038100
7920250421190700038103810381038100
8020250421190600038103810381038100
8120250421190500038103810381038100
8220250421190400038103810381038100
8320250421190300038103810381038100
8420250421190200038103810381038100
8520250421190100038103810381038100
8620250421190000038103810381038100
8720250421185900038103810381038100
8820250421185800038103810381038100
8920250421185700038103810381038100
9020250421185600038103810381038100
9120250421185500038103810381038100
9220250421185400038103810381038100
9320250421185300038103810381038100
9420250421185200038103810381038100
9520250421185100038103810381038100
9620250421185000038103810381038100
9720250421184900038103810381038100
9820250421184800038103810381038100
9920250421184700038103810381038100
10020250421184600038103810381038100
10120250421184500038103810381038100
10220250421184400038103810381038100
10320250421184300038103810381038100
10420250421184200038103810381038100
10520250421184100038103810381038100
10620250421184000038103810381038100
10720250421183900038103810381038100
10820250421183800038103810381038100
10920250421183700038103810381038100
11020250421183600038103810381038100
11120250421183500038103810381038100
11220250421183400038103810381038100
11320250421183300038103810381038100
11420250421183200038103810381038100
11520250421183100038103810381038100
11620250421183000038103810381038100
11720250421182900038103810381038100
11820250421182800038103810381038100
11920250421182700038103810381038100
12020250421182600038103810381038100
12120250421182500038103810381038100
12220250421182400038103810381038100
12320250421182300038103810381038100
12420250421182200038103810381038100
12520250421182100038103810381038100
12620250421182000038103810381038100
12720250421181900038103810381038100
12820250421181800038103810381038100
12920250421181700038103810381038100
13020250421181600038103810381038100
13120250421181500038103810381038100
13220250421181400038103810381038100
13320250421181300038103810381038100
13420250421181200038103810381038100
13520250421181100038103810381038100
13620250421181000038103810381038100
13720250421180900038103810381038100
13820250421180800038103810381038100
13920250421180700038103810381038100
14020250421180600038103810381038100
14120250421180500038103810381038100
14220250421180400038103810381038100
14320250421180300038103810381038100
14420250421180200038103810381038100
14520250421180100038103810381038100
14620250421180000038103810381038100
14720250421175900038103810381038100
14820250421175800038103810381038100
14920250421175700038103810381038100
15020250421175600038103810381038100
15120250421175500038103810381038100
15220250421175400038103810381038100
15320250421175300038103810381038100
15420250421175200038103810381038100
15520250421175100038103810381038100
15620250421175000038103810381038100
15720250421174900038103810381038100
15820250421174800038103810381038100
15920250421174700038103810381038100
16020250421174600038103810381038100
16120250421174500038103810381038100
16220250421174400038103810381038100
16320250421174300038103810381038100
16420250421174200038103810381038100
16520250421174100038103810381038100
16620250421174000038103810381038100
16720250421173900038103810381038100
16820250421173800038103810381038100
16920250421173700038103810381038100
17020250421173600038103810381038100
17120250421173500038103810381038100
17220250421173400038103810381038100
17320250421173300038103810381038100
17420250421173200038103810381038100
17520250421173100038103810381038100
17620250421173000038103810381038100
17720250421172900038103810381038100
17820250421172800038103810381038100
17920250421172700038103810381038100
18020250421172600038103810381038100
18120250421172500038103810381038100
18220250421172400038103810381038100
18320250421172300038103810381038100
18420250421172200038103810381038100
18520250421172100038103810381038100
18620250421172000038103810381038100
18720250421171900038103810381038100
18820250421171800038103810381038100
18920250421171700038103810381038100
19020250421171600038103810381038100
19120250421171500038103810381038100
19220250421171400038103810381038100
19320250421171300038103810381038100
19420250421171200038103810381038100
19520250421171100038103810381038100
19620250421171000038103810381038100
19720250421170900038103810381038100
19820250421170800038103810381038100
19920250421170700038103810381038100
20020250421170600038103810381038100
20120250421170500038103810381038100
20220250421170400038103810381038100
20320250421170300038103810381038100
20420250421170200038103810381038100
20520250421170100038103810381038100
20620250421170000038103810381038100
20720250421165900038103810381038100
20820250421165800038103810381038100
20920250421165700038103810381038100
21020250421165600038103810381038100
21120250421165500038103810381038100
21220250421165400038103810381038100
21320250421165300038103810381038100
21420250421165200038103810381038100
21520250421165100038103810381038100
21620250421165000038103810381038100
21720250421164900038103810381038100
21820250421164800038103810381038100
21920250421164700038103810381038100
22020250421164600038103810381038100
22120250421164500038103810381038100
22220250421164400038103810381038100
22320250421164300038103810381038100
22420250421164200038103810381038100
22520250421164100038103810381038100
22620250421164000038103810381038100
22720250421163900038103810381038100
22820250421163800038103810381038100
22920250421163700038103810381038100
23020250421163600038103810381038100
23120250421163500038103810381038100
23220250421163400038103810381038100
23320250421163300038103810381038100
23420250421163200038103810381038100
23520250421163100038103810381038100
23620250421163000038103810381038100
23720250421162900038103810381038100
23820250421162800038103810381038100
23920250421162700038103810381038100
24020250421162600038103810381038100
24120250421162500038103810381038100
24220250421162400038103810381038100
24320250421162300038103810381038100
24420250421162200038103810381038100
24520250421162100038103810381038100
24620250421162000038103810381038100
24720250421161900038103810381038100
24820250421161800038103810381038100
24920250421161700038103810381038100
25020250421161600038103810381038100
25120250421161500038103810381038100
25220250421161400038103810381038100
25320250421161300038103810381038100
25420250421161200038103810381038100
25520250421161100038103810381038100
25620250421161000038103810381038100
25720250421160900038103810381038100
25820250421160800038103810381038100
25920250421160700038103810381038100
26020250421160600038103810381038100
26120250421160500038103810381038100
26220250421160400038103810381038100
26320250421160300038103810381038100
26420250421160200038103810381038100
26520250421160100038103810381038100
26620250421160000038103810381038100
26720250421155900038103810381038100
26820250421155800038103810381038100
26920250421155700038103810381038100
27020250421155600038103810381038100
27120250421155500038103810381038100
27220250421155400038103810381038100
27320250421155300038103810381038100
27420250421155200038103810381038100
27520250421155100038103810381038100
27620250421155000038103810381038100
27720250421154900038103810381038100
27820250421154800038103810381038100
27920250421154700038103810381038100
28020250421154600038103810381038100
28120250421154500038103810381038100
28220250421154400038103810381038100
28320250421154300038103810381038100
28420250421154200038103810381038100
28520250421154100038103810381038100
28620250421154000038103810381038100
28720250421153900038103810381038100
28820250421153800038103810381038100
28920250421153700038103810381038100
29020250421153600038103810381038100
29120250421153500038103810381038100
29220250421153400038103810381038100
29320250421153300038103810381038100
29420250421153200038103810381038100
29520250421153100038103810381038100
29620250421153000038103810381038100
29720250421152900038103810381038100
29820250421152800038103810381038100
29920250421152700038103810381038100
30020250421152600038103810381038100
30120250421152500038103810381038100
30220250421152400038103810381038100
30320250421152300038103810381038100
30420250421152200038103810381038100
30520250421152100038103810381038100
30620250421152000038103810381038100
30720250421151900038103810381038100
30820250421151800038103810381038100
30920250421151700038103810381038100
31020250421151600038103810381038100
31120250421151500038103810381038100
31220250421151400038103810381038100
31320250421151300038103810381038100
31420250421151200038103810381038100
31520250421151100038103810381038100
31620250421151000038103810381038100
31720250421150900038103810381038100
31820250421150800038103810381038100
31920250421150700038103810381038100
32020250421150600038103810381038100
32120250421150500038103810381038100
32220250421150400038103810381038100
32320250421150300038103810381038100
32420250421150200038103810381038100
32520250421150100038103810381038100
32620250421150000038103810381038100
32720250421145900038103810381038100
32820250421145800038103810381038100
32920250421145700038103810381038100
33020250421145600038103810381038100
33120250421145500038103810381038100
33220250421145400038103810381038100
33320250421145300038103810381038100
33420250421145200038103810381038100
33520250421145100038103810381038100
33620250421145000038103810381038100
33720250421144900038103810381038100
33820250421144800038103810381038100
33920250421144700038103810381038100
34020250421144600038103810381038100
34120250421144500038103810381038100
34220250421144400038103810381038100
34320250421144300038103810381038100
34420250421144200038103810381038100
34520250421144100038103810381038100
34620250421144000038103810381038100
34720250421143900038103810381038100
34820250421143800038103810381038100
34920250421143700038103810381038100
35020250421143600038103810381038100
35120250421143500038103810381038100
35220250421143400038103810381038100
35320250421143300038103810381038100
35420250421143200038103810381038100
35520250421143100038103810381038100
35620250421143000038103810381038100
35720250421142900038103810381038100
35820250421142800038103810381038100
35920250421142700038103810381038100
36020250421142600038103810381038100
36120250421142500038103810381038100
36220250421142400038103810381038100
36320250421142300038103810381038100
36420250421142200038103810381038100
36520250421142100038103810381038100
36620250421142000038103810381038100
36720250421141900038103810381038100
36820250421141800038103810381038100
36920250421141700038103810381038100
37020250421141600038103810381038100
37120250421141500038103810381038100
37220250421141400038103810381038100
37320250421141300038103810381038100
37420250421141200038103810381038100
37520250421141100038103810381038100
37620250421141000038103810381038100
37720250421140900038103810381038100
37820250421140800038103810381038100
37920250421140700038103810381038100
38020250421140600038103810381038100
38120250421140500038103810381038100
38220250421140400038103810381038100
38320250421140300038103810381038100
38420250421140200038103810381038100
38520250421140100038103810381038100
38620250421140000038103810381038100
38720250421135900038103810381038100
38820250421135800038103810381038100
38920250421135700038103810381038100
39020250421135600038103810381038100
39120250421135500038103810381038100
39220250421135400038103810381038100
39320250421135300038103810381038100
39420250421135200038103810381038100
39520250421135100038103810381038100
39620250421135000038103810381038100
39720250421134900038103810381038100
39820250421134800038103810381038100
39920250421134700038103810381038100
40020250421134600038103810381038100
40120250421134500038103810381038100
40220250421134400038103810381038100
40320250421134300038103810381038100
40420250421134200038103810381038100
40520250421134100038103810381038100
40620250421134000038103810381038100
40720250421133900038103810381038100
40820250421133800038103810381038100
40920250421133700038103810381038100
41020250421133600038103810381038100
41120250421133500038103810381038100
41220250421133400038103810381038100
41320250421133300038103810381038100
41420250421133200038103810381038100
41520250421133100038103810381038100
41620250421133000038103810381038100
41720250421132900038103810381038100
41820250421132800038103810381038100
41920250421132700038103810381038100
42020250421132600038103810381038100
42120250421132500038103810381038100
42220250421132400038103810381038100
42320250421132300038103810381038100
42420250421132200038103810381038100
42520250421132100038103810381038100
42620250421132000038103810381038100
42720250421131900038103810381038100
42820250421131800038103810381038100
42920250421131700038103810381038100
43020250421131600038103810381038100
43120250421131500038103810381038100
43220250421131400038103810381038100
43320250421131300038103810381038100
43420250421131200038103810381038100
43520250421131100038103810381038100
43620250421131000038103810381038100
43720250421130900038103810381038100
43820250421130800038103810381038100
43920250421130700038103810381038100
44020250421130600038103810381038100
44120250421130500038103810381038100
44220250421130400038103810381038100
44320250421130300038103810381038100
44420250421130200038103810381038100
44520250421130100038103810381038100
44620250421130000038103810381038100
44720250421125900038103810381038100
44820250421125800038103810381038100
44920250421125700038103810381038100
45020250421125600038103810381038100
45120250421125500038103810381038100
45220250421125400038103810381038100
45320250421125300038103810381038100
45420250421125200038103810381038100
45520250421125100038103810381038100
45620250421125000038103810381038100
45720250421124900038103810381038100
45820250421124800038103810381038100
45920250421124700038103810381038100
46020250421124600038103810381038100
46120250421124500038103810381038100
46220250421124400038103810381038100
46320250421124300038103810381038100
46420250421124200038103810381038100
46520250421124100038103810381038100
46620250421124000038103810381038100
46720250421123900038103810381038100
46820250421123800038103810381038100
46920250421123700038103810381038100
47020250421123600038103810381038100
47120250421123500038103810381038100
47220250421123400038103810381038100
47320250421123300038103810381038100
47420250421123200038103810381038100
47520250421123100038103810381038100
47620250421123000038103810381038100
47720250421122900038103810381038100
47820250421122800038103810381038100
47920250421122700038103810381038100
48020250421122600038103810381038100
48120250421122500038103810381038100
48220250421122400038103810381038100
48320250421122300038103810381038100
48420250421122200038103810381038100
48520250421122100038103810381038100
48620250421122000038103810381038100
48720250421121900038103810381038100
48820250421121800038103810381038100
48920250421121700038103810381038100
49020250421121600038103810381038100
49120250421121500038103810381038100
49220250421121400038103810381038100
49320250421121300038103810381038100
49420250421121200038103810381038100
49520250421121100038103810381038100
49620250421121000038103810381038100
49720250421120900038103810381038100
49820250421120800038103810381038100
49920250421120700038103810381038100
50020250421120600038103810381038100
50120250421120500038103810381038100
50220250421120400038103810381038100
50320250421120300038103810381038100
50420250421120200038103810381038100
50520250421120100038103810381038100
50620250421120000038103810381038100
50720250421115900038103810381038100
50820250421115800038103810381038100
50920250421115700038103810381038100
51020250421115600038103810381038100
51120250421115500038103810381038100
51220250421115400038103810381038100
51320250421115300038103810381038100
51420250421115200038103810381038100
51520250421115100038103810381038100
51620250421115000038103810381038100
51720250421114900038103810381038100
51820250421114800038103810381038100
51920250421114700038103810381038100
52020250421114600038103810381038100
52120250421114500038103810381038100
52220250421114400038103810381038100
52320250421114300038103810381038100
52420250421114200038103810381038100
52520250421114100038103810381038100
52620250421114000038103810381038100
52720250421113900038103810381038100
52820250421113800038103810381038100
52920250421113700038103810381038100
53020250421113600038103810381038100
53120250421113500038103810381038100
53220250421113400038103810381038100
53320250421113300038103810381038100
53420250421113200038103810381038100
53520250421113100038103810381038100
53620250421113000038103810381038100
53720250421112900038103810381038100
53820250421112800038103810381038100
53920250421112700038103810381038100
54020250421112600038103810381038100
54120250421112500038103810381038100
54220250421112400038103810381038100
54320250421112300038103810381038100
54420250421112200038103810381038100
54520250421112100038103810381038100
54620250421112000038103810381038100
54720250421111900038103810381038100
54820250421111800038103810381038100
54920250421111700038103810381038100
55020250421111600038103810381038100
55120250421111500038103810381038100
55220250421111400038103810381038100
55320250421111300038103810381038100
55420250421111200038103810381038100
55520250421111100038103810381038100
55620250421111000038103810381038100
55720250421110900038103810381038100
55820250421110800038103810381038100
55920250421110700038103810381038100
56020250421110600038103810381038100
56120250421110500038103810381038100
56220250421110400038103810381038100
56320250421110300038103810381038100
56420250421110200038103810381038100
56520250421110100038103810381038100
56620250421110000038103810381038100
56720250421105900038103810381038100
56820250421105800038103810381038100
56920250421105700038103810381038100
57020250421105600038103810381038100
57120250421105500038103810381038100
57220250421105400038103810381038100
57320250421105300038103810381038100
57420250421105200038103810381038100
57520250421105100038103810381038100
57620250421105000038103810381038100
57720250421104900038103810381038100
57820250421104800038103810381038100
57920250421104700038103810381038100
58020250421104600038103810381038100
58120250421104500038103810381038100
58220250421104400038103810381038100
58320250421104300038103810381038100
58420250421104200038103810381038100
58520250421104100038103810381038100
58620250421104000038103810381038100
58720250421103900038103810381038100
58820250421103800038103810381038100
58920250421103700038103810381038100
59020250421103600038103810381038100
59120250421103500038103810381038100
59220250421103400038103810381038100
59320250421103300038103810381038100
59420250421103200038103810381038100
59520250421103100038103810381038100
59620250421103000038103810381038100
59720250421102900038103810381038100
59820250421102800038103810381038100
59920250421102700038103810381038100
60020250421102600038103810381038100
60120250421102500038103810381038100
60220250421102400038103810381038100
60320250421102300038103810381038100
60420250421102200038103810381038100
60520250421102100038103810381038100
60620250421102000038103810381038100
60720250421101900038103810381038100
60820250421101800038103810381038100
60920250421101700038103810381038100
61020250421101600038103810381038100
61120250421101500038103810381038100
61220250421101400038103810381038100
61320250421101300038103810381038100
61420250421101200038103810381038100
61520250421101100038103810381038100
61620250421101000038103810381038100
61720250421100900038103810381038100
61820250421100800038103810381038100
61920250421100700038103810381038100
62020250421100600038103810381038100
62120250421100500038103810381038100
62220250421100400038103810381038100
62320250421100300038103810381038100
62420250421100200038103810381038100
62520250421100100038103810381038100
62620250421100000038103810381038100
62720250421095900038103810381038100
62820250421095800038103810381038100
62920250421095700038103810381038100
63020250421095600038103810381038100
63120250421095500038103810381038100
63220250421095400038103810381038100
63320250421095300038103810381038100
63420250421095200038103810381038100
63520250421095100038103810381038100
63620250421095000038103810381038100
63720250421094900038103810381038100
63820250421094800038103810381038100
63920250421094700038103810381038100
64020250421094600038103810381038100
64120250421094500038103810381038100
64220250421094400038103810381038100
64320250421094300038103810381038100
64420250421094200038103810381038100
64520250421094100038103810381038100
64620250421094000038103810381038100
64720250421093900038103810381038100
64820250421093800038103810381038100
64920250421093700038103810381038100
65020250421093600038103810381038100
65120250421093500038103810381038100
65220250421093400038103810381038100
65320250421093300038103810381038100
65420250421093200038103810381038100
65520250421093100038103810381038100
65620250421093000038103810381038100
65720250421092900038103810381038100
65820250421092800038103810381038100
65920250421092700038103810381038100
66020250421092600038103810381038100
66120250421092500038103810381038100
66220250421092400038103810381038100
66320250421092300038103810381038100
66420250421092200038103810381038100
66520250421092100038103810381038100
66620250421092000038103810381038100
66720250421091900038103810381038100
66820250421091800038103810381038100
66920250421091700038103810381038100
67020250421091600038103810381038100
67120250421091500038103810381038100
67220250421091400038103810381038100
67320250421091300038103810381038100
67420250421091200038103810381038100
67520250421091100038103810381038100
67620250421091000038103810381038100
67720250421090900038103810381038100
67820250421090800038103810381038100
67920250421090700038103810381038100
68020250421090600038103810381038100
68120250421090500038103810381038100
68220250421090400038103810381038100
68320250421090300038103810381038100
68420250421090200038103810381038100
68520250421090100038103810381038100
68620250421090000038103810381038100