Files
KissMeData/217620/min/candle-20250430.csv

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250430202500038103810381038100
320250430202400038103810381038100
420250430202300038103810381038100
520250430202200038103810381038100
620250430202100038103810381038100
720250430202000038103810381038100
820250430201900038103810381038100
920250430201800038103810381038100
1020250430201700038103810381038100
1120250430201600038103810381038100
1220250430201500038103810381038100
1320250430201400038103810381038100
1420250430201300038103810381038100
1520250430201200038103810381038100
1620250430201100038103810381038100
1720250430201000038103810381038100
1820250430200900038103810381038100
1920250430200800038103810381038100
2020250430200700038103810381038100
2120250430200600038103810381038100
2220250430200500038103810381038100
2320250430200400038103810381038100
2420250430200300038103810381038100
2520250430200200038103810381038100
2620250430200100038103810381038100
2720250430200000038103810381038100
2820250430195900038103810381038100
2920250430195800038103810381038100
3020250430195700038103810381038100
3120250430195600038103810381038100
3220250430195500038103810381038100
3320250430195400038103810381038100
3420250430195300038103810381038100
3520250430195200038103810381038100
3620250430195100038103810381038100
3720250430195000038103810381038100
3820250430194900038103810381038100
3920250430194800038103810381038100
4020250430194700038103810381038100
4120250430194600038103810381038100
4220250430194500038103810381038100
4320250430194400038103810381038100
4420250430194300038103810381038100
4520250430194200038103810381038100
4620250430194100038103810381038100
4720250430194000038103810381038100
4820250430193900038103810381038100
4920250430193800038103810381038100
5020250430193700038103810381038100
5120250430193600038103810381038100
5220250430193500038103810381038100
5320250430193400038103810381038100
5420250430193300038103810381038100
5520250430193200038103810381038100
5620250430193100038103810381038100
5720250430193000038103810381038100
5820250430192900038103810381038100
5920250430192800038103810381038100
6020250430192700038103810381038100
6120250430192600038103810381038100
6220250430192500038103810381038100
6320250430192400038103810381038100
6420250430192300038103810381038100
6520250430192200038103810381038100
6620250430192100038103810381038100
6720250430192000038103810381038100
6820250430191900038103810381038100
6920250430191800038103810381038100
7020250430191700038103810381038100
7120250430191600038103810381038100
7220250430191500038103810381038100
7320250430191400038103810381038100
7420250430191300038103810381038100
7520250430191200038103810381038100
7620250430191100038103810381038100
7720250430191000038103810381038100
7820250430190900038103810381038100
7920250430190800038103810381038100
8020250430190700038103810381038100
8120250430190600038103810381038100
8220250430190500038103810381038100
8320250430190400038103810381038100
8420250430190300038103810381038100
8520250430190200038103810381038100
8620250430190100038103810381038100
8720250430190000038103810381038100
8820250430185900038103810381038100
8920250430185800038103810381038100
9020250430185700038103810381038100
9120250430185600038103810381038100
9220250430185500038103810381038100
9320250430185400038103810381038100
9420250430185300038103810381038100
9520250430185200038103810381038100
9620250430185100038103810381038100
9720250430185000038103810381038100
9820250430184900038103810381038100
9920250430184800038103810381038100
10020250430184700038103810381038100
10120250430184600038103810381038100
10220250430184500038103810381038100
10320250430184400038103810381038100
10420250430184300038103810381038100
10520250430184200038103810381038100
10620250430184100038103810381038100
10720250430184000038103810381038100
10820250430183900038103810381038100
10920250430183800038103810381038100
11020250430183700038103810381038100
11120250430183600038103810381038100
11220250430183500038103810381038100
11320250430183400038103810381038100
11420250430183300038103810381038100
11520250430183200038103810381038100
11620250430183100038103810381038100
11720250430183000038103810381038100
11820250430182900038103810381038100
11920250430182800038103810381038100
12020250430182700038103810381038100
12120250430182600038103810381038100
12220250430182500038103810381038100
12320250430182400038103810381038100
12420250430182300038103810381038100
12520250430182200038103810381038100
12620250430182100038103810381038100
12720250430182000038103810381038100
12820250430181900038103810381038100
12920250430181800038103810381038100
13020250430181700038103810381038100
13120250430181600038103810381038100
13220250430181500038103810381038100
13320250430181400038103810381038100
13420250430181300038103810381038100
13520250430181200038103810381038100
13620250430181100038103810381038100
13720250430181000038103810381038100
13820250430180900038103810381038100
13920250430180800038103810381038100
14020250430180700038103810381038100
14120250430180600038103810381038100
14220250430180500038103810381038100
14320250430180400038103810381038100
14420250430180300038103810381038100
14520250430180200038103810381038100
14620250430180100038103810381038100
14720250430180000038103810381038100
14820250430175900038103810381038100
14920250430175800038103810381038100
15020250430175700038103810381038100
15120250430175600038103810381038100
15220250430175500038103810381038100
15320250430175400038103810381038100
15420250430175300038103810381038100
15520250430175200038103810381038100
15620250430175100038103810381038100
15720250430175000038103810381038100
15820250430174900038103810381038100
15920250430174800038103810381038100
16020250430174700038103810381038100
16120250430174600038103810381038100
16220250430174500038103810381038100
16320250430174400038103810381038100
16420250430174300038103810381038100
16520250430174200038103810381038100
16620250430174100038103810381038100
16720250430174000038103810381038100
16820250430173900038103810381038100
16920250430173800038103810381038100
17020250430173700038103810381038100
17120250430173600038103810381038100
17220250430173500038103810381038100
17320250430173400038103810381038100
17420250430173300038103810381038100
17520250430173200038103810381038100
17620250430173100038103810381038100
17720250430173000038103810381038100
17820250430172900038103810381038100
17920250430172800038103810381038100
18020250430172700038103810381038100
18120250430172600038103810381038100
18220250430172500038103810381038100
18320250430172400038103810381038100
18420250430172300038103810381038100
18520250430172200038103810381038100
18620250430172100038103810381038100
18720250430172000038103810381038100
18820250430171900038103810381038100
18920250430171800038103810381038100
19020250430171700038103810381038100
19120250430171600038103810381038100
19220250430171500038103810381038100
19320250430171400038103810381038100
19420250430171300038103810381038100
19520250430171200038103810381038100
19620250430171100038103810381038100
19720250430171000038103810381038100
19820250430170900038103810381038100
19920250430170800038103810381038100
20020250430170700038103810381038100
20120250430170600038103810381038100
20220250430170500038103810381038100
20320250430170400038103810381038100
20420250430170300038103810381038100
20520250430170200038103810381038100
20620250430170100038103810381038100
20720250430170000038103810381038100
20820250430165900038103810381038100
20920250430165800038103810381038100
21020250430165700038103810381038100
21120250430165600038103810381038100
21220250430165500038103810381038100
21320250430165400038103810381038100
21420250430165300038103810381038100
21520250430165200038103810381038100
21620250430165100038103810381038100
21720250430165000038103810381038100
21820250430164900038103810381038100
21920250430164800038103810381038100
22020250430164700038103810381038100
22120250430164600038103810381038100
22220250430164500038103810381038100
22320250430164400038103810381038100
22420250430164300038103810381038100
22520250430164200038103810381038100
22620250430164100038103810381038100
22720250430164000038103810381038100
22820250430163900038103810381038100
22920250430163800038103810381038100
23020250430163700038103810381038100
23120250430163600038103810381038100
23220250430163500038103810381038100
23320250430163400038103810381038100
23420250430163300038103810381038100
23520250430163200038103810381038100
23620250430163100038103810381038100
23720250430163000038103810381038100
23820250430162900038103810381038100
23920250430162800038103810381038100
24020250430162700038103810381038100
24120250430162600038103810381038100
24220250430162500038103810381038100
24320250430162400038103810381038100
24420250430162300038103810381038100
24520250430162200038103810381038100
24620250430162100038103810381038100
24720250430162000038103810381038100
24820250430161900038103810381038100
24920250430161800038103810381038100
25020250430161700038103810381038100
25120250430161600038103810381038100
25220250430161500038103810381038100
25320250430161400038103810381038100
25420250430161300038103810381038100
25520250430161200038103810381038100
25620250430161100038103810381038100
25720250430161000038103810381038100
25820250430160900038103810381038100
25920250430160800038103810381038100
26020250430160700038103810381038100
26120250430160600038103810381038100
26220250430160500038103810381038100
26320250430160400038103810381038100
26420250430160300038103810381038100
26520250430160200038103810381038100
26620250430160100038103810381038100
26720250430160000038103810381038100
26820250430155900038103810381038100
26920250430155800038103810381038100
27020250430155700038103810381038100
27120250430155600038103810381038100
27220250430155500038103810381038100
27320250430155400038103810381038100
27420250430155300038103810381038100
27520250430155200038103810381038100
27620250430155100038103810381038100
27720250430155000038103810381038100
27820250430154900038103810381038100
27920250430154800038103810381038100
28020250430154700038103810381038100
28120250430154600038103810381038100
28220250430154500038103810381038100
28320250430154400038103810381038100
28420250430154300038103810381038100
28520250430154200038103810381038100
28620250430154100038103810381038100
28720250430154000038103810381038100
28820250430153900038103810381038100
28920250430153800038103810381038100
29020250430153700038103810381038100
29120250430153600038103810381038100
29220250430153500038103810381038100
29320250430153400038103810381038100
29420250430153300038103810381038100
29520250430153200038103810381038100
29620250430153100038103810381038100
29720250430153000038103810381038100
29820250430152900038103810381038100
29920250430152800038103810381038100
30020250430152700038103810381038100
30120250430152600038103810381038100
30220250430152500038103810381038100
30320250430152400038103810381038100
30420250430152300038103810381038100
30520250430152200038103810381038100
30620250430152100038103810381038100
30720250430152000038103810381038100
30820250430151900038103810381038100
30920250430151800038103810381038100
31020250430151700038103810381038100
31120250430151600038103810381038100
31220250430151500038103810381038100
31320250430151400038103810381038100
31420250430151300038103810381038100
31520250430151200038103810381038100
31620250430151100038103810381038100
31720250430151000038103810381038100
31820250430150900038103810381038100
31920250430150800038103810381038100
32020250430150700038103810381038100
32120250430150600038103810381038100
32220250430150500038103810381038100
32320250430150400038103810381038100
32420250430150300038103810381038100
32520250430150200038103810381038100
32620250430150100038103810381038100
32720250430150000038103810381038100
32820250430145900038103810381038100
32920250430145800038103810381038100
33020250430145700038103810381038100
33120250430145600038103810381038100
33220250430145500038103810381038100
33320250430145400038103810381038100
33420250430145300038103810381038100
33520250430145200038103810381038100
33620250430145100038103810381038100
33720250430145000038103810381038100
33820250430144900038103810381038100
33920250430144800038103810381038100
34020250430144700038103810381038100
34120250430144600038103810381038100
34220250430144500038103810381038100
34320250430144400038103810381038100
34420250430144300038103810381038100
34520250430144200038103810381038100
34620250430144100038103810381038100
34720250430144000038103810381038100
34820250430143900038103810381038100
34920250430143800038103810381038100
35020250430143700038103810381038100
35120250430143600038103810381038100
35220250430143500038103810381038100
35320250430143400038103810381038100
35420250430143300038103810381038100
35520250430143200038103810381038100
35620250430143100038103810381038100
35720250430143000038103810381038100
35820250430142900038103810381038100
35920250430142800038103810381038100
36020250430142700038103810381038100
36120250430142600038103810381038100
36220250430142500038103810381038100
36320250430142400038103810381038100
36420250430142300038103810381038100
36520250430142200038103810381038100
36620250430142100038103810381038100
36720250430142000038103810381038100
36820250430141900038103810381038100
36920250430141800038103810381038100
37020250430141700038103810381038100
37120250430141600038103810381038100
37220250430141500038103810381038100
37320250430141400038103810381038100
37420250430141300038103810381038100
37520250430141200038103810381038100
37620250430141100038103810381038100
37720250430141000038103810381038100
37820250430140900038103810381038100
37920250430140800038103810381038100
38020250430140700038103810381038100
38120250430140600038103810381038100
38220250430140500038103810381038100
38320250430140400038103810381038100
38420250430140300038103810381038100
38520250430140200038103810381038100
38620250430140100038103810381038100
38720250430140000038103810381038100
38820250430135900038103810381038100
38920250430135800038103810381038100
39020250430135700038103810381038100
39120250430135600038103810381038100
39220250430135500038103810381038100
39320250430135400038103810381038100
39420250430135300038103810381038100
39520250430135200038103810381038100
39620250430135100038103810381038100
39720250430135000038103810381038100
39820250430134900038103810381038100
39920250430134800038103810381038100
40020250430134700038103810381038100
40120250430134600038103810381038100
40220250430134500038103810381038100
40320250430134400038103810381038100
40420250430134300038103810381038100
40520250430134200038103810381038100
40620250430134100038103810381038100
40720250430134000038103810381038100
40820250430133900038103810381038100
40920250430133800038103810381038100
41020250430133700038103810381038100
41120250430133600038103810381038100
41220250430133500038103810381038100
41320250430133400038103810381038100
41420250430133300038103810381038100
41520250430133200038103810381038100
41620250430133100038103810381038100
41720250430133000038103810381038100
41820250430132900038103810381038100
41920250430132800038103810381038100
42020250430132700038103810381038100
42120250430132600038103810381038100
42220250430132500038103810381038100
42320250430132400038103810381038100
42420250430132300038103810381038100
42520250430132200038103810381038100
42620250430132100038103810381038100
42720250430132000038103810381038100
42820250430131900038103810381038100
42920250430131800038103810381038100
43020250430131700038103810381038100
43120250430131600038103810381038100
43220250430131500038103810381038100
43320250430131400038103810381038100
43420250430131300038103810381038100
43520250430131200038103810381038100
43620250430131100038103810381038100
43720250430131000038103810381038100
43820250430130900038103810381038100
43920250430130800038103810381038100
44020250430130700038103810381038100
44120250430130600038103810381038100
44220250430130500038103810381038100
44320250430130400038103810381038100
44420250430130300038103810381038100
44520250430130200038103810381038100
44620250430130100038103810381038100
44720250430130000038103810381038100
44820250430125900038103810381038100
44920250430125800038103810381038100
45020250430125700038103810381038100
45120250430125600038103810381038100
45220250430125500038103810381038100
45320250430125400038103810381038100
45420250430125300038103810381038100
45520250430125200038103810381038100
45620250430125100038103810381038100
45720250430125000038103810381038100
45820250430124900038103810381038100
45920250430124800038103810381038100
46020250430124700038103810381038100
46120250430124600038103810381038100
46220250430124500038103810381038100
46320250430124400038103810381038100
46420250430124300038103810381038100
46520250430124200038103810381038100
46620250430124100038103810381038100
46720250430124000038103810381038100
46820250430123900038103810381038100
46920250430123800038103810381038100
47020250430123700038103810381038100
47120250430123600038103810381038100
47220250430123500038103810381038100
47320250430123400038103810381038100
47420250430123300038103810381038100
47520250430123200038103810381038100
47620250430123100038103810381038100
47720250430123000038103810381038100
47820250430122900038103810381038100
47920250430122800038103810381038100
48020250430122700038103810381038100
48120250430122600038103810381038100
48220250430122500038103810381038100
48320250430122400038103810381038100
48420250430122300038103810381038100
48520250430122200038103810381038100
48620250430122100038103810381038100
48720250430122000038103810381038100
48820250430121900038103810381038100
48920250430121800038103810381038100
49020250430121700038103810381038100
49120250430121600038103810381038100
49220250430121500038103810381038100
49320250430121400038103810381038100
49420250430121300038103810381038100
49520250430121200038103810381038100
49620250430121100038103810381038100
49720250430121000038103810381038100
49820250430120900038103810381038100
49920250430120800038103810381038100
50020250430120700038103810381038100
50120250430120600038103810381038100
50220250430120500038103810381038100
50320250430120400038103810381038100
50420250430120300038103810381038100
50520250430120200038103810381038100
50620250430120100038103810381038100
50720250430120000038103810381038100
50820250430115900038103810381038100
50920250430115800038103810381038100
51020250430115700038103810381038100
51120250430115600038103810381038100
51220250430115500038103810381038100
51320250430115400038103810381038100
51420250430115300038103810381038100
51520250430115200038103810381038100
51620250430115100038103810381038100
51720250430115000038103810381038100
51820250430114900038103810381038100
51920250430114800038103810381038100
52020250430114700038103810381038100
52120250430114600038103810381038100
52220250430114500038103810381038100
52320250430114400038103810381038100
52420250430114300038103810381038100
52520250430114200038103810381038100
52620250430114100038103810381038100
52720250430114000038103810381038100
52820250430113900038103810381038100
52920250430113800038103810381038100
53020250430113700038103810381038100
53120250430113600038103810381038100
53220250430113500038103810381038100
53320250430113400038103810381038100
53420250430113300038103810381038100
53520250430113200038103810381038100
53620250430113100038103810381038100
53720250430113000038103810381038100
53820250430112900038103810381038100
53920250430112800038103810381038100
54020250430112700038103810381038100
54120250430112600038103810381038100
54220250430112500038103810381038100
54320250430112400038103810381038100
54420250430112300038103810381038100
54520250430112200038103810381038100
54620250430112100038103810381038100
54720250430112000038103810381038100
54820250430111900038103810381038100
54920250430111800038103810381038100
55020250430111700038103810381038100
55120250430111600038103810381038100
55220250430111500038103810381038100
55320250430111400038103810381038100
55420250430111300038103810381038100
55520250430111200038103810381038100
55620250430111100038103810381038100
55720250430111000038103810381038100
55820250430110900038103810381038100
55920250430110800038103810381038100
56020250430110700038103810381038100
56120250430110600038103810381038100
56220250430110500038103810381038100
56320250430110400038103810381038100
56420250430110300038103810381038100
56520250430110200038103810381038100
56620250430110100038103810381038100
56720250430110000038103810381038100
56820250430105900038103810381038100
56920250430105800038103810381038100
57020250430105700038103810381038100
57120250430105600038103810381038100
57220250430105500038103810381038100
57320250430105400038103810381038100
57420250430105300038103810381038100
57520250430105200038103810381038100
57620250430105100038103810381038100
57720250430105000038103810381038100
57820250430104900038103810381038100
57920250430104800038103810381038100
58020250430104700038103810381038100
58120250430104600038103810381038100
58220250430104500038103810381038100
58320250430104400038103810381038100
58420250430104300038103810381038100
58520250430104200038103810381038100
58620250430104100038103810381038100
58720250430104000038103810381038100
58820250430103900038103810381038100
58920250430103800038103810381038100
59020250430103700038103810381038100
59120250430103600038103810381038100
59220250430103500038103810381038100
59320250430103400038103810381038100
59420250430103300038103810381038100
59520250430103200038103810381038100
59620250430103100038103810381038100
59720250430103000038103810381038100
59820250430102900038103810381038100
59920250430102800038103810381038100
60020250430102700038103810381038100
60120250430102600038103810381038100
60220250430102500038103810381038100
60320250430102400038103810381038100
60420250430102300038103810381038100
60520250430102200038103810381038100
60620250430102100038103810381038100
60720250430102000038103810381038100
60820250430101900038103810381038100
60920250430101800038103810381038100
61020250430101700038103810381038100
61120250430101600038103810381038100
61220250430101500038103810381038100
61320250430101400038103810381038100
61420250430101300038103810381038100
61520250430101200038103810381038100
61620250430101100038103810381038100
61720250430101000038103810381038100
61820250430100900038103810381038100
61920250430100800038103810381038100
62020250430100700038103810381038100
62120250430100600038103810381038100
62220250430100500038103810381038100
62320250430100400038103810381038100
62420250430100300038103810381038100
62520250430100200038103810381038100
62620250430100100038103810381038100
62720250430100000038103810381038100
62820250430095900038103810381038100
62920250430095800038103810381038100
63020250430095700038103810381038100
63120250430095600038103810381038100
63220250430095500038103810381038100
63320250430095400038103810381038100
63420250430095300038103810381038100
63520250430095200038103810381038100
63620250430095100038103810381038100
63720250430095000038103810381038100
63820250430094900038103810381038100
63920250430094800038103810381038100
64020250430094700038103810381038100
64120250430094600038103810381038100
64220250430094500038103810381038100
64320250430094400038103810381038100
64420250430094300038103810381038100
64520250430094200038103810381038100
64620250430094100038103810381038100
64720250430094000038103810381038100
64820250430093900038103810381038100
64920250430093800038103810381038100
65020250430093700038103810381038100
65120250430093600038103810381038100
65220250430093500038103810381038100
65320250430093400038103810381038100
65420250430093300038103810381038100
65520250430093200038103810381038100
65620250430093100038103810381038100
65720250430093000038103810381038100
65820250430092900038103810381038100
65920250430092800038103810381038100
66020250430092700038103810381038100
66120250430092600038103810381038100
66220250430092500038103810381038100
66320250430092400038103810381038100
66420250430092300038103810381038100
66520250430092200038103810381038100
66620250430092100038103810381038100
66720250430092000038103810381038100
66820250430091900038103810381038100
66920250430091800038103810381038100
67020250430091700038103810381038100
67120250430091600038103810381038100
67220250430091500038103810381038100
67320250430091400038103810381038100
67420250430091300038103810381038100
67520250430091200038103810381038100
67620250430091100038103810381038100
67720250430091000038103810381038100
67820250430090900038103810381038100
67920250430090800038103810381038100
68020250430090700038103810381038100
68120250430090600038103810381038100
68220250430090500038103810381038100
68320250430090400038103810381038100
68420250430090300038103810381038100
68520250430090200038103810381038100
68620250430090100038103810381038100
68720250430090000038103810381038100