Files
KissMeData/086220/min/candle-20250430.csv

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202504301940001400015001500150015004
3202504301939001400015001500150015000
4202504301938001400015001500150015000
5202504301937001400015001500150015000
6202504301936001400015001500150015000
7202504301935001400015001500150015000
8202504301934001400015001500150015000
9202504301933001400015001500150015000
10202504301932001400015001500150015000
11202504301931001400015001500150015000
12202504301930001400015001500150015000
13202504301929001400015001500150015000
14202504301928001400015001500150015000
15202504301927001400015001500150015000
16202504301926001400015001500150015000
17202504301925001400015001500150015000
18202504301924001400015001500150015000
19202504301923001400015001500150015000
20202504301922001400015001500150015000
21202504301921001400015001500150015000
22202504301920001400015001500150015000
23202504301919001400015001500150015000
24202504301918001400015001500150015000
25202504301917001400015001500150015000
26202504301916001400015001500150015000
27202504301915001400015001500150015000
28202504301914001400015001500150015000
29202504301913001400015001500150015000
30202504301912001400015001500150015000
31202504301911001400015001500150015000
32202504301910001400015001500150015004
33202504301909001400015001500150015000
34202504301908001400015001500150015000
35202504301907001400015001500150015000
36202504301906001400015001500150015000
37202504301905001400015001500150015000
38202504301904001400015001500150015000
39202504301903001400015001500150015000
40202504301902001400015001500150015000
41202504301901001400015001500150015000
42202504301900001400015001500150015000
43202504301859001400015001500150015000
44202504301858001400015001500150015000
45202504301857001400015001500150015000
46202504301856001400015001500150015000
47202504301855001400015001500150015000
48202504301854001400015001500150015000
49202504301853001400015001500150015000
50202504301852001400015001500150015000
51202504301851001400015001500150015000
52202504301850001400015001500150015000
53202504301849001400015001500150015000
54202504301848001400015001500150015000
55202504301847001400015001500150015000
56202504301846001400015001500150015000
57202504301845001400015001500150015000
58202504301844001400015001500150015000
59202504301843001400015001500150015000
60202504301842001400015001500150015000
61202504301841001400015001500150015000
62202504301840001400015001500150015004
63202504301839001400015001500150015000
64202504301838001400015001500150015000
65202504301837001400015001500150015000
66202504301836001400015001500150015000
67202504301835001400015001500150015000
68202504301834001400015001500150015000
69202504301833001400015001500150015000
70202504301832001400015001500150015000
71202504301831001400015001500150015000
72202504301830001400015001500150015000
73202504301829001400015001500150015000
74202504301828001400015001500150015000
75202504301827001400015001500150015000
76202504301826001400015001500150015000
77202504301825001400015001500150015000
78202504301824001400015001500150015000
79202504301823001400015001500150015000
80202504301822001400015001500150015000
81202504301821001400015001500150015000
82202504301820001400015001500150015000
83202504301819001400015001500150015000
84202504301818001400015001500150015000
85202504301817001400015001500150015000
86202504301816001400015001500150015000
87202504301815001400015001500150015000
88202504301814001400015001500150015000
89202504301813001400015001500150015000
90202504301812001400015001500150015000
91202504301811001400015001500150015000
92202504301810001400015001500150015004
93202504301809001400015001500150015000
94202504301808001400015001500150015000
95202504301807001400015001500150015000
96202504301806001400015001500150015000
97202504301805001400015001500150015000
98202504301804001400015001500150015000
99202504301803001400015001500150015000
100202504301802001400015001500150015000
101202504301801001400015001500150015000
102202504301800001400015001500150015000
103202504301759001400015001500150015000
104202504301758001400015001500150015000
105202504301757001400015001500150015000
106202504301756001400015001500150015000
107202504301755001400015001500150015000
108202504301754001400015001500150015000
109202504301753001400015001500150015000
110202504301752001400015001500150015000
111202504301751001400015001500150015000
112202504301750001400015001500150015000
113202504301749001400015001500150015000
114202504301748001400015001500150015000
115202504301747001400015001500150015000
116202504301746001400015001500150015000
117202504301745001400015001500150015000
118202504301744001400015001500150015000
119202504301743001400015001500150015000
120202504301742001400015001500150015000
121202504301741001400015001500150015000
122202504301740001400015001500150015004
123202504301739001400015001500150015000
124202504301738001400015001500150015000
125202504301737001400015001500150015000
126202504301736001400015001500150015000
127202504301735001400015001500150015000
128202504301734001400015001500150015000
129202504301733001400015001500150015000
130202504301732001400015001500150015000
131202504301731001400015001500150015000
132202504301730001400015001500150015000
133202504301729001400015001500150015000
134202504301728001400015001500150015000
135202504301727001400015001500150015000
136202504301726001400015001500150015000
137202504301725001400015001500150015000
138202504301724001400015001500150015000
139202504301723001400015001500150015000
140202504301722001400015001500150015000
141202504301721001400015001500150015000
142202504301720001400015001500150015000
143202504301719001400015001500150015000
144202504301718001400015001500150015000
145202504301717001400015001500150015000
146202504301716001400015001500150015000
147202504301715001400015001500150015000
148202504301714001400015001500150015000
149202504301713001400015001500150015000
150202504301712001400015001500150015000
151202504301711001400015001500150015000
152202504301710001400015001500150015004
153202504301709001400015001500150015000
154202504301708001400015001500150015000
155202504301707001400015001500150015000
156202504301706001400015001500150015000
157202504301705001400015001500150015000
158202504301704001400015001500150015000
159202504301703001400015001500150015000
160202504301702001400015001500150015000
161202504301701001400015001500150015000
162202504301700001400015001500150015000
163202504301659001400015001500150015000
164202504301658001400015001500150015000
165202504301657001400015001500150015000
166202504301656001400015001500150015000
167202504301655001400015001500150015000
168202504301654001400015001500150015000
169202504301653001400015001500150015000
170202504301652001400015001500150015000
171202504301651001400015001500150015000
172202504301650001400015001500150015000
173202504301649001400015001500150015000
174202504301648001400015001500150015000
175202504301647001400015001500150015000
176202504301646001400015001500150015000
177202504301645001400015001500150015000
178202504301644001400015001500150015000
179202504301643001400015001500150015000
180202504301642001400015001500150015000
181202504301641001400015001500150015000
182202504301640001400015001500150015004
183202504301639001400015001500150015000
184202504301638001400015001500150015000
185202504301637001400015001500150015000
186202504301636001400015001500150015000
187202504301635001400015001500150015000
188202504301634001400015001500150015000
189202504301633001400015001500150015000
190202504301632001400015001500150015000
191202504301631001400015001500150015000
192202504301630001400015001500150015000
193202504301629001400015001500150015000
194202504301628001400015001500150015000
195202504301627001400015001500150015000
196202504301626001400015001500150015000
197202504301625001400015001500150015000
198202504301624001400015001500150015000
199202504301623001400015001500150015000
200202504301622001400015001500150015000
201202504301621001400015001500150015000
202202504301620001400015001500150015000
203202504301619001400015001500150015000
204202504301618001400015001500150015000
205202504301617001400015001500150015000
206202504301616001400015001500150015000
207202504301615001400015001500150015000
208202504301614001400015001500150015000
209202504301613001400015001500150015000
210202504301612001400015001500150015000
211202504301611001400015001500150015000
212202504301610001400015001500150015004
213202504301609001400015001500150015000
214202504301608001400015001500150015000
215202504301607001400015001500150015000
216202504301606001400015001500150015000
217202504301605001400015001500150015000
218202504301604001400015001500150015000
219202504301603001400015001500150015000
220202504301602001400015001500150015000
221202504301601001400015001500150015000
222202504301600001400015001500150015000
223202504301559001400015001500150015000
224202504301558001400015001500150015000
225202504301557001400015001500150015000
226202504301556001400015001500150015000
227202504301555001400015001500150015000
228202504301554001400015001500150015000
229202504301553001400015001500150015000
230202504301552001400015001500150015000
231202504301551001400015001500150015000
232202504301550001400015001500150015000
233202504301549001400015001500150015000
234202504301548001400015001500150015000
235202504301547001400015001500150015000
236202504301546001400015001500150015000
237202504301545001400015001500150015000
238202504301544001400015001500150015000
239202504301543001400015001500150015000
240202504301542001400015001500150015000
241202504301541001400015001500150015000
242202504301540001400015001500150015004
243202504301539001400015001500150015000
244202504301538001400015001500150015000
245202504301537001400015001500150015000
246202504301536001400015001500150015000
247202504301535001400015001500150015000
248202504301534001400015001500150015000
249202504301533001400015001500150015000
250202504301532001400015001500150015000
251202504301531001400015001500150015000
252202504301530001400015001500150015004
25320250430152900800016001600160016000
25420250430152800800016001600160016000
25520250430152700800016001600160016000
25620250430152600800016001600160016000
25720250430152500800016001600160016000
25820250430152400800016001600160016000
25920250430152300800016001600160016000
26020250430152200800016001600160016000
26120250430152100800016001600160016000
26220250430152000800016001600160016000
26320250430151900800016001600160016000
26420250430151800800016001600160016000
26520250430151700800016001600160016000
26620250430151600800016001600160016000
26720250430151500800016001600160016000
26820250430151400800016001600160016000
26920250430151300800016001600160016000
27020250430151200800016001600160016000
27120250430151100800016001600160016000
27220250430151000800016001600160016000
27320250430150900800016001600160016000
27420250430150800800016001600160016000
27520250430150700800016001600160016000
27620250430150600800016001600160016000
27720250430150500800016001600160016000
27820250430150400800016001600160016000
27920250430150300800016001600160016000
28020250430150200800016001600160016000
28120250430150100800016001600160016000
28220250430150000800016001600160016000
28320250430145900800016001600160016000
28420250430145800800016001600160016000
28520250430145700800016001600160016000
28620250430145600800016001600160016000
28720250430145500800016001600160016000
28820250430145400800016001600160016000
28920250430145300800016001600160016000
29020250430145200800016001600160016000
29120250430145100800016001600160016000
29220250430145000800016001600160016000
29320250430144900800016001600160016000
29420250430144800800016001600160016000
29520250430144700800016001600160016000
29620250430144600800016001600160016000
29720250430144500800016001600160016000
29820250430144400800016001600160016000
29920250430144300800016001600160016000
30020250430144200800016001600160016000
30120250430144100800016001600160016000
30220250430144000800016001600160016000
30320250430143900800016001600160016000
30420250430143800800016001600160016000
30520250430143700800016001600160016000
30620250430143600800016001600160016000
30720250430143500800016001600160016000
30820250430143400800016001600160016000
30920250430143300800016001600160016000
31020250430143200800016001600160016000
31120250430143100800016001600160016000
31220250430143000800016001600160016000
31320250430142900800016001600160016000
31420250430142800800016001600160016000
31520250430142700800016001600160016000
31620250430142600800016001600160016000
31720250430142500800016001600160016000
31820250430142400800016001600160016000
31920250430142300800016001600160016000
32020250430142200800016001600160016000
32120250430142100800016001600160016000
32220250430142000800016001600160016000
32320250430141900800016001600160016000
32420250430141800800016001600160016000
32520250430141700800016001600160016000
32620250430141600800016001600160016000
32720250430141500800016001600160016000
32820250430141400800016001600160016000
32920250430141300800016001600160016000
33020250430141200800016001600160016000
33120250430141100800016001600160016000
33220250430141000800016001600160016000
33320250430140900800016001600160016000
33420250430140800800016001600160016000
33520250430140700800016001600160016000
33620250430140600800016001600160016000
33720250430140500800016001600160016000
33820250430140400800016001600160016000
33920250430140300800016001600160016000
34020250430140200800016001600160016000
34120250430140100800016001600160016000
34220250430140000800016001600160016000
34320250430135900800016001600160016000
34420250430135800800016001600160016000
34520250430135700800016001600160016000
34620250430135600800016001600160016000
34720250430135500800016001600160016000
34820250430135400800016001600160016000
34920250430135300800016001600160016000
35020250430135200800016001600160016000
35120250430135100800016001600160016000
35220250430135000800016001600160016000
35320250430134900800016001600160016000
35420250430134800800016001600160016000
35520250430134700800016001600160016000
35620250430134600800016001600160016000
35720250430134500800016001600160016000
35820250430134400800016001600160016000
35920250430134300800016001600160016000
36020250430134200800016001600160016000
36120250430134100800016001600160016000
36220250430134000800016001600160016000
36320250430133900800016001600160016000
36420250430133800800016001600160016000
36520250430133700800016001600160016000
36620250430133600800016001600160016000
36720250430133500800016001600160016000
36820250430133400800016001600160016000
36920250430133300800016001600160016000
37020250430133200800016001600160016000
37120250430133100800016001600160016000
37220250430133000800016001600160016000
37320250430132900800016001600160016000
37420250430132800800016001600160016000
37520250430132700800016001600160016000
37620250430132600800016001600160016000
37720250430132500800016001600160016000
37820250430132400800016001600160016000
37920250430132300800016001600160016000
38020250430132200800016001600160016000
38120250430132100800016001600160016000
38220250430132000800016001600160016000
38320250430131900800016001600160016000
38420250430131800800016001600160016000
38520250430131700800016001600160016000
38620250430131600800016001600160016000
38720250430131500800016001600160016000
38820250430131400800016001600160016000
38920250430131300800016001600160016000
39020250430131200800016001600160016000
39120250430131100800016001600160016000
39220250430131000800016001600160016000
39320250430130900800016001600160016000
39420250430130800800016001600160016000
39520250430130700800016001600160016000
39620250430130600800016001600160016000
39720250430130500800016001600160016000
39820250430130400800016001600160016000
39920250430130300800016001600160016000
40020250430130200800016001600160016000
40120250430130100800016001600160016000
40220250430130000800016001600160016000
40320250430125900800016001600160016000
40420250430125800800016001600160016000
40520250430125700800016001600160016000
40620250430125600800016001600160016000
40720250430125500800016001600160016000
40820250430125400800016001600160016000
40920250430125300800016001600160016000
41020250430125200800016001600160016000
41120250430125100800016001600160016000
41220250430125000800016001600160016000
41320250430124900800016001600160016000
41420250430124800800016001600160016000
41520250430124700800016001600160016000
41620250430124600800016001600160016000
41720250430124500800016001600160016000
41820250430124400800016001600160016000
41920250430124300800016001600160016000
42020250430124200800016001600160016000
42120250430124100800016001600160016000
42220250430124000800016001600160016000
42320250430123900800016001600160016000
42420250430123800800016001600160016000
42520250430123700800016001600160016000
42620250430123600800016001600160016000
42720250430123500800016001600160016000
42820250430123400800016001600160016000
42920250430123300800016001600160016000
43020250430123200800016001600160016000
43120250430123100800016001600160016000
43220250430123000800016001600160016000
43320250430122900800016001600160016000
43420250430122800800016001600160016000
43520250430122700800016001600160016000
43620250430122600800016001600160016000
43720250430122500800016001600160016000
43820250430122400800016001600160016000
43920250430122300800016001600160016000
44020250430122200800016001600160016000
44120250430122100800016001600160016000
44220250430122000800016001600160016000
44320250430121900800016001600160016000
44420250430121800800016001600160016000
44520250430121700800016001600160016000
44620250430121600800016001600160016000
44720250430121500800016001600160016000
44820250430121400800016001600160016000
44920250430121300800016001600160016000
45020250430121200800016001600160016000
45120250430121100800016001600160016000
45220250430121000800016001600160016000
45320250430120900800016001600160016000
45420250430120800800016001600160016000
45520250430120700800016001600160016000
45620250430120600800016001600160016000
45720250430120500800016001600160016000
45820250430120400800016001600160016000
45920250430120300800016001600160016000
46020250430120200800016001600160016000
46120250430120100800016001600160016000
46220250430120000800016001600160016000
46320250430115900800016001600160016000
46420250430115800800016001600160016000
46520250430115700800016001600160016000
46620250430115600800016001600160016000
46720250430115500800016001600160016000
46820250430115400800016001600160016000
46920250430115300800016001600160016000
47020250430115200800016001600160016000
47120250430115100800016001600160016000
47220250430115000800016001600160016000
47320250430114900800016001600160016000
47420250430114800800016001600160016000
47520250430114700800016001600160016000
47620250430114600800016001600160016000
47720250430114500800016001600160016000
47820250430114400800016001600160016000
47920250430114300800016001600160016000
48020250430114200800016001600160016000
48120250430114100800016001600160016000
48220250430114000800016001600160016000
48320250430113900800016001600160016000
48420250430113800800016001600160016000
48520250430113700800016001600160016000
48620250430113600800016001600160016000
48720250430113500800016001600160016000
48820250430113400800016001600160016000
48920250430113300800016001600160016000
49020250430113200800016001600160016000
49120250430113100800016001600160016000
49220250430113000800016001600160016000
49320250430112900800016001600160016000
49420250430112800800016001600160016000
49520250430112700800016001600160016000
49620250430112600800016001600160016000
49720250430112500800016001600160016000
49820250430112400800016001600160016000
49920250430112300800016001600160016000
50020250430112200800016001600160016000
50120250430112100800016001600160016000
50220250430112000800016001600160016000
50320250430111900800016001600160016000
50420250430111800800016001600160016000
50520250430111700800016001600160016000
50620250430111600800016001600160016000
50720250430111500800016001600160016000
50820250430111400800016001600160016000
50920250430111300800016001600160016000
51020250430111200800016001600160016000
51120250430111100800016001600160016000
51220250430111000800016001600160016000
51320250430110900800016001600160016000
51420250430110800800016001600160016000
51520250430110700800016001600160016000
51620250430110600800016001600160016000
51720250430110500800016001600160016000
51820250430110400800016001600160016000
51920250430110300800016001600160016000
52020250430110200800016001600160016000
52120250430110100800016001600160016000
52220250430110000800016001600160016000
52320250430105900800016001600160016000
52420250430105800800016001600160016000
52520250430105700800016001600160016000
52620250430105600800016001600160016000
52720250430105500800016001600160016000
52820250430105400800016001600160016000
52920250430105300800016001600160016000
53020250430105200800016001600160016000
53120250430105100800016001600160016000
53220250430105000800016001600160016000
53320250430104900800016001600160016000
53420250430104800800016001600160016000
53520250430104700800016001600160016000
53620250430104600800016001600160016000
53720250430104500800016001600160016000
53820250430104400800016001600160016000
53920250430104300800016001600160016000
54020250430104200800016001600160016000
54120250430104100800016001600160016000
54220250430104000800016001600160016000
54320250430103900800016001600160016000
54420250430103800800016001600160016000
54520250430103700800016001600160016000
54620250430103600800016001600160016000
54720250430103500800016001600160016000
54820250430103400800016001600160016000
54920250430103300800016001600160016000
55020250430103200800016001600160016000
55120250430103100800016001600160016000
55220250430103000800016001600160016000
55320250430102900800016001600160016000
55420250430102800800016001600160016000
55520250430102700800016001600160016000
55620250430102600800016001600160016000
55720250430102500800016001600160016000
55820250430102400800016001600160016000
55920250430102300800016001600160016000
56020250430102200800016001600160016000
56120250430102100800016001600160016000
56220250430102000800016001600160016000
56320250430101900800016001600160016000
56420250430101800800016001600160016000
56520250430101700800016001600160016000
56620250430101600800016001600160016000
56720250430101500800016001600160016000
56820250430101400800016001600160016000
56920250430101300800016001600160016000
57020250430101200800016001600160016000
57120250430101100800016001600160016000
57220250430101000800016001600160016000
57320250430100900800016001600160016000
57420250430100800800016001600160016000
57520250430100700800016001600160016000
57620250430100600800016001600160016000
57720250430100500800016001600160016000
57820250430100400800016001600160016000
57920250430100300800016001600160016000
58020250430100200800016001600160016000
58120250430100100800016001600160016000
58220250430100000800016001600160016000
58320250430095900800016001600160016000
58420250430095800800016001600160016000
58520250430095700800016001600160016000
58620250430095600800016001600160016000
58720250430095500800016001600160016000
58820250430095400800016001600160016000
58920250430095300800016001600160016000
59020250430095200800016001600160016000
59120250430095100800016001600160016000
59220250430095000800016001600160016000
59320250430094900800016001600160016000
59420250430094800800016001600160016000
59520250430094700800016001600160016000
59620250430094600800016001600160016000
59720250430094500800016001600160016000
59820250430094400800016001600160016000
59920250430094300800016001600160016000
60020250430094200800016001600160016000
60120250430094100800016001600160016000
60220250430094000800016001600160016000
60320250430093900800016001600160016000
60420250430093800800016001600160016000
60520250430093700800016001600160016000
60620250430093600800016001600160016000
60720250430093500800016001600160016000
60820250430093400800016001600160016000
60920250430093300800016001600160016000
61020250430093200800016001600160016000
61120250430093100800016001600160016000
61220250430093000800016001600160016000
61320250430092900800016001600160016000
61420250430092800800016001600160016000
61520250430092700800016001600160016000
61620250430092600800016001600160016000
61720250430092500800016001600160016000
61820250430092400800016001600160016000
61920250430092300800016001600160016000
62020250430092200800016001600160016000
62120250430092100800016001600160016000
62220250430092000800016001600160016000
62320250430091900800016001600160016000
62420250430091800800016001600160016000
62520250430091700800016001600160016000
62620250430091600800016001600160016000
62720250430091500800016001600160016000
62820250430091400800016001600160016000
62920250430091300800016001600160016000
63020250430091200800016001600160016000
63120250430091100800016001600160016000
63220250430091000800016001600160016000
63320250430090900800016001600160016000
63420250430090800800016001600160016000
63520250430090700800016001600160016000
63620250430090600800016001600160016000
63720250430090500800016001600160016000
63820250430090400800016001600160016000
63920250430090300800016001600160016000
64020250430090200800016001600160016000
64120250430090100800016001600160016000
64220250430090000800016001600160016005