Files
KissMeData/217620/min/candle-20250424.csv

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250424202400038103810381038100
320250424202300038103810381038100
420250424202200038103810381038100
520250424202100038103810381038100
620250424202000038103810381038100
720250424201900038103810381038100
820250424201800038103810381038100
920250424201700038103810381038100
1020250424201600038103810381038100
1120250424201500038103810381038100
1220250424201400038103810381038100
1320250424201300038103810381038100
1420250424201200038103810381038100
1520250424201100038103810381038100
1620250424201000038103810381038100
1720250424200900038103810381038100
1820250424200800038103810381038100
1920250424200700038103810381038100
2020250424200600038103810381038100
2120250424200500038103810381038100
2220250424200400038103810381038100
2320250424200300038103810381038100
2420250424200200038103810381038100
2520250424200100038103810381038100
2620250424200000038103810381038100
2720250424195900038103810381038100
2820250424195800038103810381038100
2920250424195700038103810381038100
3020250424195600038103810381038100
3120250424195500038103810381038100
3220250424195400038103810381038100
3320250424195300038103810381038100
3420250424195200038103810381038100
3520250424195100038103810381038100
3620250424195000038103810381038100
3720250424194900038103810381038100
3820250424194800038103810381038100
3920250424194700038103810381038100
4020250424194600038103810381038100
4120250424194500038103810381038100
4220250424194400038103810381038100
4320250424194300038103810381038100
4420250424194200038103810381038100
4520250424194100038103810381038100
4620250424194000038103810381038100
4720250424193900038103810381038100
4820250424193800038103810381038100
4920250424193700038103810381038100
5020250424193600038103810381038100
5120250424193500038103810381038100
5220250424193400038103810381038100
5320250424193300038103810381038100
5420250424193200038103810381038100
5520250424193100038103810381038100
5620250424193000038103810381038100
5720250424192900038103810381038100
5820250424192800038103810381038100
5920250424192700038103810381038100
6020250424192600038103810381038100
6120250424192500038103810381038100
6220250424192400038103810381038100
6320250424192300038103810381038100
6420250424192200038103810381038100
6520250424192100038103810381038100
6620250424192000038103810381038100
6720250424191900038103810381038100
6820250424191800038103810381038100
6920250424191700038103810381038100
7020250424191600038103810381038100
7120250424191500038103810381038100
7220250424191400038103810381038100
7320250424191300038103810381038100
7420250424191200038103810381038100
7520250424191100038103810381038100
7620250424191000038103810381038100
7720250424190900038103810381038100
7820250424190800038103810381038100
7920250424190700038103810381038100
8020250424190600038103810381038100
8120250424190500038103810381038100
8220250424190400038103810381038100
8320250424190300038103810381038100
8420250424190200038103810381038100
8520250424190100038103810381038100
8620250424190000038103810381038100
8720250424185900038103810381038100
8820250424185800038103810381038100
8920250424185700038103810381038100
9020250424185600038103810381038100
9120250424185500038103810381038100
9220250424185400038103810381038100
9320250424185300038103810381038100
9420250424185200038103810381038100
9520250424185100038103810381038100
9620250424185000038103810381038100
9720250424184900038103810381038100
9820250424184800038103810381038100
9920250424184700038103810381038100
10020250424184600038103810381038100
10120250424184500038103810381038100
10220250424184400038103810381038100
10320250424184300038103810381038100
10420250424184200038103810381038100
10520250424184100038103810381038100
10620250424184000038103810381038100
10720250424183900038103810381038100
10820250424183800038103810381038100
10920250424183700038103810381038100
11020250424183600038103810381038100
11120250424183500038103810381038100
11220250424183400038103810381038100
11320250424183300038103810381038100
11420250424183200038103810381038100
11520250424183100038103810381038100
11620250424183000038103810381038100
11720250424182900038103810381038100
11820250424182800038103810381038100
11920250424182700038103810381038100
12020250424182600038103810381038100
12120250424182500038103810381038100
12220250424182400038103810381038100
12320250424182300038103810381038100
12420250424182200038103810381038100
12520250424182100038103810381038100
12620250424182000038103810381038100
12720250424181900038103810381038100
12820250424181800038103810381038100
12920250424181700038103810381038100
13020250424181600038103810381038100
13120250424181500038103810381038100
13220250424181400038103810381038100
13320250424181300038103810381038100
13420250424181200038103810381038100
13520250424181100038103810381038100
13620250424181000038103810381038100
13720250424180900038103810381038100
13820250424180800038103810381038100
13920250424180700038103810381038100
14020250424180600038103810381038100
14120250424180500038103810381038100
14220250424180400038103810381038100
14320250424180300038103810381038100
14420250424180200038103810381038100
14520250424180100038103810381038100
14620250424180000038103810381038100
14720250424175900038103810381038100
14820250424175800038103810381038100
14920250424175700038103810381038100
15020250424175600038103810381038100
15120250424175500038103810381038100
15220250424175400038103810381038100
15320250424175300038103810381038100
15420250424175200038103810381038100
15520250424175100038103810381038100
15620250424175000038103810381038100
15720250424174900038103810381038100
15820250424174800038103810381038100
15920250424174700038103810381038100
16020250424174600038103810381038100
16120250424174500038103810381038100
16220250424174400038103810381038100
16320250424174300038103810381038100
16420250424174200038103810381038100
16520250424174100038103810381038100
16620250424174000038103810381038100
16720250424173900038103810381038100
16820250424173800038103810381038100
16920250424173700038103810381038100
17020250424173600038103810381038100
17120250424173500038103810381038100
17220250424173400038103810381038100
17320250424173300038103810381038100
17420250424173200038103810381038100
17520250424173100038103810381038100
17620250424173000038103810381038100
17720250424172900038103810381038100
17820250424172800038103810381038100
17920250424172700038103810381038100
18020250424172600038103810381038100
18120250424172500038103810381038100
18220250424172400038103810381038100
18320250424172300038103810381038100
18420250424172200038103810381038100
18520250424172100038103810381038100
18620250424172000038103810381038100
18720250424171900038103810381038100
18820250424171800038103810381038100
18920250424171700038103810381038100
19020250424171600038103810381038100
19120250424171500038103810381038100
19220250424171400038103810381038100
19320250424171300038103810381038100
19420250424171200038103810381038100
19520250424171100038103810381038100
19620250424171000038103810381038100
19720250424170900038103810381038100
19820250424170800038103810381038100
19920250424170700038103810381038100
20020250424170600038103810381038100
20120250424170500038103810381038100
20220250424170400038103810381038100
20320250424170300038103810381038100
20420250424170200038103810381038100
20520250424170100038103810381038100
20620250424170000038103810381038100
20720250424165900038103810381038100
20820250424165800038103810381038100
20920250424165700038103810381038100
21020250424165600038103810381038100
21120250424165500038103810381038100
21220250424165400038103810381038100
21320250424165300038103810381038100
21420250424165200038103810381038100
21520250424165100038103810381038100
21620250424165000038103810381038100
21720250424164900038103810381038100
21820250424164800038103810381038100
21920250424164700038103810381038100
22020250424164600038103810381038100
22120250424164500038103810381038100
22220250424164400038103810381038100
22320250424164300038103810381038100
22420250424164200038103810381038100
22520250424164100038103810381038100
22620250424164000038103810381038100
22720250424163900038103810381038100
22820250424163800038103810381038100
22920250424163700038103810381038100
23020250424163600038103810381038100
23120250424163500038103810381038100
23220250424163400038103810381038100
23320250424163300038103810381038100
23420250424163200038103810381038100
23520250424163100038103810381038100
23620250424163000038103810381038100
23720250424162900038103810381038100
23820250424162800038103810381038100
23920250424162700038103810381038100
24020250424162600038103810381038100
24120250424162500038103810381038100
24220250424162400038103810381038100
24320250424162300038103810381038100
24420250424162200038103810381038100
24520250424162100038103810381038100
24620250424162000038103810381038100
24720250424161900038103810381038100
24820250424161800038103810381038100
24920250424161700038103810381038100
25020250424161600038103810381038100
25120250424161500038103810381038100
25220250424161400038103810381038100
25320250424161300038103810381038100
25420250424161200038103810381038100
25520250424161100038103810381038100
25620250424161000038103810381038100
25720250424160900038103810381038100
25820250424160800038103810381038100
25920250424160700038103810381038100
26020250424160600038103810381038100
26120250424160500038103810381038100
26220250424160400038103810381038100
26320250424160300038103810381038100
26420250424160200038103810381038100
26520250424160100038103810381038100
26620250424160000038103810381038100
26720250424155900038103810381038100
26820250424155800038103810381038100
26920250424155700038103810381038100
27020250424155600038103810381038100
27120250424155500038103810381038100
27220250424155400038103810381038100
27320250424155300038103810381038100
27420250424155200038103810381038100
27520250424155100038103810381038100
27620250424155000038103810381038100
27720250424154900038103810381038100
27820250424154800038103810381038100
27920250424154700038103810381038100
28020250424154600038103810381038100
28120250424154500038103810381038100
28220250424154400038103810381038100
28320250424154300038103810381038100
28420250424154200038103810381038100
28520250424154100038103810381038100
28620250424154000038103810381038100
28720250424153900038103810381038100
28820250424153800038103810381038100
28920250424153700038103810381038100
29020250424153600038103810381038100
29120250424153500038103810381038100
29220250424153400038103810381038100
29320250424153300038103810381038100
29420250424153200038103810381038100
29520250424153100038103810381038100
29620250424153000038103810381038100
29720250424152900038103810381038100
29820250424152800038103810381038100
29920250424152700038103810381038100
30020250424152600038103810381038100
30120250424152500038103810381038100
30220250424152400038103810381038100
30320250424152300038103810381038100
30420250424152200038103810381038100
30520250424152100038103810381038100
30620250424152000038103810381038100
30720250424151900038103810381038100
30820250424151800038103810381038100
30920250424151700038103810381038100
31020250424151600038103810381038100
31120250424151500038103810381038100
31220250424151400038103810381038100
31320250424151300038103810381038100
31420250424151200038103810381038100
31520250424151100038103810381038100
31620250424151000038103810381038100
31720250424150900038103810381038100
31820250424150800038103810381038100
31920250424150700038103810381038100
32020250424150600038103810381038100
32120250424150500038103810381038100
32220250424150400038103810381038100
32320250424150300038103810381038100
32420250424150200038103810381038100
32520250424150100038103810381038100
32620250424150000038103810381038100
32720250424145900038103810381038100
32820250424145800038103810381038100
32920250424145700038103810381038100
33020250424145600038103810381038100
33120250424145500038103810381038100
33220250424145400038103810381038100
33320250424145300038103810381038100
33420250424145200038103810381038100
33520250424145100038103810381038100
33620250424145000038103810381038100
33720250424144900038103810381038100
33820250424144800038103810381038100
33920250424144700038103810381038100
34020250424144600038103810381038100
34120250424144500038103810381038100
34220250424144400038103810381038100
34320250424144300038103810381038100
34420250424144200038103810381038100
34520250424144100038103810381038100
34620250424144000038103810381038100
34720250424143900038103810381038100
34820250424143800038103810381038100
34920250424143700038103810381038100
35020250424143600038103810381038100
35120250424143500038103810381038100
35220250424143400038103810381038100
35320250424143300038103810381038100
35420250424143200038103810381038100
35520250424143100038103810381038100
35620250424143000038103810381038100
35720250424142900038103810381038100
35820250424142800038103810381038100
35920250424142700038103810381038100
36020250424142600038103810381038100
36120250424142500038103810381038100
36220250424142400038103810381038100
36320250424142300038103810381038100
36420250424142200038103810381038100
36520250424142100038103810381038100
36620250424142000038103810381038100
36720250424141900038103810381038100
36820250424141800038103810381038100
36920250424141700038103810381038100
37020250424141600038103810381038100
37120250424141500038103810381038100
37220250424141400038103810381038100
37320250424141300038103810381038100
37420250424141200038103810381038100
37520250424141100038103810381038100
37620250424141000038103810381038100
37720250424140900038103810381038100
37820250424140800038103810381038100
37920250424140700038103810381038100
38020250424140600038103810381038100
38120250424140500038103810381038100
38220250424140400038103810381038100
38320250424140300038103810381038100
38420250424140200038103810381038100
38520250424140100038103810381038100
38620250424140000038103810381038100
38720250424135900038103810381038100
38820250424135800038103810381038100
38920250424135700038103810381038100
39020250424135600038103810381038100
39120250424135500038103810381038100
39220250424135400038103810381038100
39320250424135300038103810381038100
39420250424135200038103810381038100
39520250424135100038103810381038100
39620250424135000038103810381038100
39720250424134900038103810381038100
39820250424134800038103810381038100
39920250424134700038103810381038100
40020250424134600038103810381038100
40120250424134500038103810381038100
40220250424134400038103810381038100
40320250424134300038103810381038100
40420250424134200038103810381038100
40520250424134100038103810381038100
40620250424134000038103810381038100
40720250424133900038103810381038100
40820250424133800038103810381038100
40920250424133700038103810381038100
41020250424133600038103810381038100
41120250424133500038103810381038100
41220250424133400038103810381038100
41320250424133300038103810381038100
41420250424133200038103810381038100
41520250424133100038103810381038100
41620250424133000038103810381038100
41720250424132900038103810381038100
41820250424132800038103810381038100
41920250424132700038103810381038100
42020250424132600038103810381038100
42120250424132500038103810381038100
42220250424132400038103810381038100
42320250424132300038103810381038100
42420250424132200038103810381038100
42520250424132100038103810381038100
42620250424132000038103810381038100
42720250424131900038103810381038100
42820250424131800038103810381038100
42920250424131700038103810381038100
43020250424131600038103810381038100
43120250424131500038103810381038100
43220250424131400038103810381038100
43320250424131300038103810381038100
43420250424131200038103810381038100
43520250424131100038103810381038100
43620250424131000038103810381038100
43720250424130900038103810381038100
43820250424130800038103810381038100
43920250424130700038103810381038100
44020250424130600038103810381038100
44120250424130500038103810381038100
44220250424130400038103810381038100
44320250424130300038103810381038100
44420250424130200038103810381038100
44520250424130100038103810381038100
44620250424130000038103810381038100
44720250424125900038103810381038100
44820250424125800038103810381038100
44920250424125700038103810381038100
45020250424125600038103810381038100
45120250424125500038103810381038100
45220250424125400038103810381038100
45320250424125300038103810381038100
45420250424125200038103810381038100
45520250424125100038103810381038100
45620250424125000038103810381038100
45720250424124900038103810381038100
45820250424124800038103810381038100
45920250424124700038103810381038100
46020250424124600038103810381038100
46120250424124500038103810381038100
46220250424124400038103810381038100
46320250424124300038103810381038100
46420250424124200038103810381038100
46520250424124100038103810381038100
46620250424124000038103810381038100
46720250424123900038103810381038100
46820250424123800038103810381038100
46920250424123700038103810381038100
47020250424123600038103810381038100
47120250424123500038103810381038100
47220250424123400038103810381038100
47320250424123300038103810381038100
47420250424123200038103810381038100
47520250424123100038103810381038100
47620250424123000038103810381038100
47720250424122900038103810381038100
47820250424122800038103810381038100
47920250424122700038103810381038100
48020250424122600038103810381038100
48120250424122500038103810381038100
48220250424122400038103810381038100
48320250424122300038103810381038100
48420250424122200038103810381038100
48520250424122100038103810381038100
48620250424122000038103810381038100
48720250424121900038103810381038100
48820250424121800038103810381038100
48920250424121700038103810381038100
49020250424121600038103810381038100
49120250424121500038103810381038100
49220250424121400038103810381038100
49320250424121300038103810381038100
49420250424121200038103810381038100
49520250424121100038103810381038100
49620250424121000038103810381038100
49720250424120900038103810381038100
49820250424120800038103810381038100
49920250424120700038103810381038100
50020250424120600038103810381038100
50120250424120500038103810381038100
50220250424120400038103810381038100
50320250424120300038103810381038100
50420250424120200038103810381038100
50520250424120100038103810381038100
50620250424120000038103810381038100
50720250424115900038103810381038100
50820250424115800038103810381038100
50920250424115700038103810381038100
51020250424115600038103810381038100
51120250424115500038103810381038100
51220250424115400038103810381038100
51320250424115300038103810381038100
51420250424115200038103810381038100
51520250424115100038103810381038100
51620250424115000038103810381038100
51720250424114900038103810381038100
51820250424114800038103810381038100
51920250424114700038103810381038100
52020250424114600038103810381038100
52120250424114500038103810381038100
52220250424114400038103810381038100
52320250424114300038103810381038100
52420250424114200038103810381038100
52520250424114100038103810381038100
52620250424114000038103810381038100
52720250424113900038103810381038100
52820250424113800038103810381038100
52920250424113700038103810381038100
53020250424113600038103810381038100
53120250424113500038103810381038100
53220250424113400038103810381038100
53320250424113300038103810381038100
53420250424113200038103810381038100
53520250424113100038103810381038100
53620250424113000038103810381038100
53720250424112900038103810381038100
53820250424112800038103810381038100
53920250424112700038103810381038100
54020250424112600038103810381038100
54120250424112500038103810381038100
54220250424112400038103810381038100
54320250424112300038103810381038100
54420250424112200038103810381038100
54520250424112100038103810381038100
54620250424112000038103810381038100
54720250424111900038103810381038100
54820250424111800038103810381038100
54920250424111700038103810381038100
55020250424111600038103810381038100
55120250424111500038103810381038100
55220250424111400038103810381038100
55320250424111300038103810381038100
55420250424111200038103810381038100
55520250424111100038103810381038100
55620250424111000038103810381038100
55720250424110900038103810381038100
55820250424110800038103810381038100
55920250424110700038103810381038100
56020250424110600038103810381038100
56120250424110500038103810381038100
56220250424110400038103810381038100
56320250424110300038103810381038100
56420250424110200038103810381038100
56520250424110100038103810381038100
56620250424110000038103810381038100
56720250424105900038103810381038100
56820250424105800038103810381038100
56920250424105700038103810381038100
57020250424105600038103810381038100
57120250424105500038103810381038100
57220250424105400038103810381038100
57320250424105300038103810381038100
57420250424105200038103810381038100
57520250424105100038103810381038100
57620250424105000038103810381038100
57720250424104900038103810381038100
57820250424104800038103810381038100
57920250424104700038103810381038100
58020250424104600038103810381038100
58120250424104500038103810381038100
58220250424104400038103810381038100
58320250424104300038103810381038100
58420250424104200038103810381038100
58520250424104100038103810381038100
58620250424104000038103810381038100
58720250424103900038103810381038100
58820250424103800038103810381038100
58920250424103700038103810381038100
59020250424103600038103810381038100
59120250424103500038103810381038100
59220250424103400038103810381038100
59320250424103300038103810381038100
59420250424103200038103810381038100
59520250424103100038103810381038100
59620250424103000038103810381038100
59720250424102900038103810381038100
59820250424102800038103810381038100
59920250424102700038103810381038100
60020250424102600038103810381038100
60120250424102500038103810381038100
60220250424102400038103810381038100
60320250424102300038103810381038100
60420250424102200038103810381038100
60520250424102100038103810381038100
60620250424102000038103810381038100
60720250424101900038103810381038100
60820250424101800038103810381038100
60920250424101700038103810381038100
61020250424101600038103810381038100
61120250424101500038103810381038100
61220250424101400038103810381038100
61320250424101300038103810381038100
61420250424101200038103810381038100
61520250424101100038103810381038100
61620250424101000038103810381038100
61720250424100900038103810381038100
61820250424100800038103810381038100
61920250424100700038103810381038100
62020250424100600038103810381038100
62120250424100500038103810381038100
62220250424100400038103810381038100
62320250424100300038103810381038100
62420250424100200038103810381038100
62520250424100100038103810381038100
62620250424100000038103810381038100
62720250424095900038103810381038100
62820250424095800038103810381038100
62920250424095700038103810381038100
63020250424095600038103810381038100
63120250424095500038103810381038100
63220250424095400038103810381038100
63320250424095300038103810381038100
63420250424095200038103810381038100
63520250424095100038103810381038100
63620250424095000038103810381038100
63720250424094900038103810381038100
63820250424094800038103810381038100
63920250424094700038103810381038100
64020250424094600038103810381038100
64120250424094500038103810381038100
64220250424094400038103810381038100
64320250424094300038103810381038100
64420250424094200038103810381038100
64520250424094100038103810381038100
64620250424094000038103810381038100
64720250424093900038103810381038100
64820250424093800038103810381038100
64920250424093700038103810381038100
65020250424093600038103810381038100
65120250424093500038103810381038100
65220250424093400038103810381038100
65320250424093300038103810381038100
65420250424093200038103810381038100
65520250424093100038103810381038100
65620250424093000038103810381038100
65720250424092900038103810381038100
65820250424092800038103810381038100
65920250424092700038103810381038100
66020250424092600038103810381038100
66120250424092500038103810381038100
66220250424092400038103810381038100
66320250424092300038103810381038100
66420250424092200038103810381038100
66520250424092100038103810381038100
66620250424092000038103810381038100
66720250424091900038103810381038100
66820250424091800038103810381038100
66920250424091700038103810381038100
67020250424091600038103810381038100
67120250424091500038103810381038100
67220250424091400038103810381038100
67320250424091300038103810381038100
67420250424091200038103810381038100
67520250424091100038103810381038100
67620250424091000038103810381038100
67720250424090900038103810381038100
67820250424090800038103810381038100
67920250424090700038103810381038100
68020250424090600038103810381038100
68120250424090500038103810381038100
68220250424090400038103810381038100
68320250424090300038103810381038100
68420250424090200038103810381038100
68520250424090100038103810381038100
68620250424090000038103810381038100