Files
KissMeData/217620/min/candle-20250512.csv

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250512202600038103810381038100
320250512202500038103810381038100
420250512202400038103810381038100
520250512202300038103810381038100
620250512202200038103810381038100
720250512202100038103810381038100
820250512202000038103810381038100
920250512201900038103810381038100
1020250512201800038103810381038100
1120250512201700038103810381038100
1220250512201600038103810381038100
1320250512201500038103810381038100
1420250512201400038103810381038100
1520250512201300038103810381038100
1620250512201200038103810381038100
1720250512201100038103810381038100
1820250512201000038103810381038100
1920250512200900038103810381038100
2020250512200800038103810381038100
2120250512200700038103810381038100
2220250512200600038103810381038100
2320250512200500038103810381038100
2420250512200400038103810381038100
2520250512200300038103810381038100
2620250512200200038103810381038100
2720250512200100038103810381038100
2820250512200000038103810381038100
2920250512195900038103810381038100
3020250512195800038103810381038100
3120250512195700038103810381038100
3220250512195600038103810381038100
3320250512195500038103810381038100
3420250512195400038103810381038100
3520250512195300038103810381038100
3620250512195200038103810381038100
3720250512195100038103810381038100
3820250512195000038103810381038100
3920250512194900038103810381038100
4020250512194800038103810381038100
4120250512194700038103810381038100
4220250512194600038103810381038100
4320250512194500038103810381038100
4420250512194400038103810381038100
4520250512194300038103810381038100
4620250512194200038103810381038100
4720250512194100038103810381038100
4820250512194000038103810381038100
4920250512193900038103810381038100
5020250512193800038103810381038100
5120250512193700038103810381038100
5220250512193600038103810381038100
5320250512193500038103810381038100
5420250512193400038103810381038100
5520250512193300038103810381038100
5620250512193200038103810381038100
5720250512193100038103810381038100
5820250512193000038103810381038100
5920250512192900038103810381038100
6020250512192800038103810381038100
6120250512192700038103810381038100
6220250512192600038103810381038100
6320250512192500038103810381038100
6420250512192400038103810381038100
6520250512192300038103810381038100
6620250512192200038103810381038100
6720250512192100038103810381038100
6820250512192000038103810381038100
6920250512191900038103810381038100
7020250512191800038103810381038100
7120250512191700038103810381038100
7220250512191600038103810381038100
7320250512191500038103810381038100
7420250512191400038103810381038100
7520250512191300038103810381038100
7620250512191200038103810381038100
7720250512191100038103810381038100
7820250512191000038103810381038100
7920250512190900038103810381038100
8020250512190800038103810381038100
8120250512190700038103810381038100
8220250512190600038103810381038100
8320250512190500038103810381038100
8420250512190400038103810381038100
8520250512190300038103810381038100
8620250512190200038103810381038100
8720250512190100038103810381038100
8820250512190000038103810381038100
8920250512185900038103810381038100
9020250512185800038103810381038100
9120250512185700038103810381038100
9220250512185600038103810381038100
9320250512185500038103810381038100
9420250512185400038103810381038100
9520250512185300038103810381038100
9620250512185200038103810381038100
9720250512185100038103810381038100
9820250512185000038103810381038100
9920250512184900038103810381038100
10020250512184800038103810381038100
10120250512184700038103810381038100
10220250512184600038103810381038100
10320250512184500038103810381038100
10420250512184400038103810381038100
10520250512184300038103810381038100
10620250512184200038103810381038100
10720250512184100038103810381038100
10820250512184000038103810381038100
10920250512183900038103810381038100
11020250512183800038103810381038100
11120250512183700038103810381038100
11220250512183600038103810381038100
11320250512183500038103810381038100
11420250512183400038103810381038100
11520250512183300038103810381038100
11620250512183200038103810381038100
11720250512183100038103810381038100
11820250512183000038103810381038100
11920250512182900038103810381038100
12020250512182800038103810381038100
12120250512182700038103810381038100
12220250512182600038103810381038100
12320250512182500038103810381038100
12420250512182400038103810381038100
12520250512182300038103810381038100
12620250512182200038103810381038100
12720250512182100038103810381038100
12820250512182000038103810381038100
12920250512181900038103810381038100
13020250512181800038103810381038100
13120250512181700038103810381038100
13220250512181600038103810381038100
13320250512181500038103810381038100
13420250512181400038103810381038100
13520250512181300038103810381038100
13620250512181200038103810381038100
13720250512181100038103810381038100
13820250512181000038103810381038100
13920250512180900038103810381038100
14020250512180800038103810381038100
14120250512180700038103810381038100
14220250512180600038103810381038100
14320250512180500038103810381038100
14420250512180400038103810381038100
14520250512180300038103810381038100
14620250512180200038103810381038100
14720250512180100038103810381038100
14820250512180000038103810381038100
14920250512175900038103810381038100
15020250512175800038103810381038100
15120250512175700038103810381038100
15220250512175600038103810381038100
15320250512175500038103810381038100
15420250512175400038103810381038100
15520250512175300038103810381038100
15620250512175200038103810381038100
15720250512175100038103810381038100
15820250512175000038103810381038100
15920250512174900038103810381038100
16020250512174800038103810381038100
16120250512174700038103810381038100
16220250512174600038103810381038100
16320250512174500038103810381038100
16420250512174400038103810381038100
16520250512174300038103810381038100
16620250512174200038103810381038100
16720250512174100038103810381038100
16820250512174000038103810381038100
16920250512173900038103810381038100
17020250512173800038103810381038100
17120250512173700038103810381038100
17220250512173600038103810381038100
17320250512173500038103810381038100
17420250512173400038103810381038100
17520250512173300038103810381038100
17620250512173200038103810381038100
17720250512173100038103810381038100
17820250512173000038103810381038100
17920250512172900038103810381038100
18020250512172800038103810381038100
18120250512172700038103810381038100
18220250512172600038103810381038100
18320250512172500038103810381038100
18420250512172400038103810381038100
18520250512172300038103810381038100
18620250512172200038103810381038100
18720250512172100038103810381038100
18820250512172000038103810381038100
18920250512171900038103810381038100
19020250512171800038103810381038100
19120250512171700038103810381038100
19220250512171600038103810381038100
19320250512171500038103810381038100
19420250512171400038103810381038100
19520250512171300038103810381038100
19620250512171200038103810381038100
19720250512171100038103810381038100
19820250512171000038103810381038100
19920250512170900038103810381038100
20020250512170800038103810381038100
20120250512170700038103810381038100
20220250512170600038103810381038100
20320250512170500038103810381038100
20420250512170400038103810381038100
20520250512170300038103810381038100
20620250512170200038103810381038100
20720250512170100038103810381038100
20820250512170000038103810381038100
20920250512165900038103810381038100
21020250512165800038103810381038100
21120250512165700038103810381038100
21220250512165600038103810381038100
21320250512165500038103810381038100
21420250512165400038103810381038100
21520250512165300038103810381038100
21620250512165200038103810381038100
21720250512165100038103810381038100
21820250512165000038103810381038100
21920250512164900038103810381038100
22020250512164800038103810381038100
22120250512164700038103810381038100
22220250512164600038103810381038100
22320250512164500038103810381038100
22420250512164400038103810381038100
22520250512164300038103810381038100
22620250512164200038103810381038100
22720250512164100038103810381038100
22820250512164000038103810381038100
22920250512163900038103810381038100
23020250512163800038103810381038100
23120250512163700038103810381038100
23220250512163600038103810381038100
23320250512163500038103810381038100
23420250512163400038103810381038100
23520250512163300038103810381038100
23620250512163200038103810381038100
23720250512163100038103810381038100
23820250512163000038103810381038100
23920250512162900038103810381038100
24020250512162800038103810381038100
24120250512162700038103810381038100
24220250512162600038103810381038100
24320250512162500038103810381038100
24420250512162400038103810381038100
24520250512162300038103810381038100
24620250512162200038103810381038100
24720250512162100038103810381038100
24820250512162000038103810381038100
24920250512161900038103810381038100
25020250512161800038103810381038100
25120250512161700038103810381038100
25220250512161600038103810381038100
25320250512161500038103810381038100
25420250512161400038103810381038100
25520250512161300038103810381038100
25620250512161200038103810381038100
25720250512161100038103810381038100
25820250512161000038103810381038100
25920250512160900038103810381038100
26020250512160800038103810381038100
26120250512160700038103810381038100
26220250512160600038103810381038100
26320250512160500038103810381038100
26420250512160400038103810381038100
26520250512160300038103810381038100
26620250512160200038103810381038100
26720250512160100038103810381038100
26820250512160000038103810381038100
26920250512155900038103810381038100
27020250512155800038103810381038100
27120250512155700038103810381038100
27220250512155600038103810381038100
27320250512155500038103810381038100
27420250512155400038103810381038100
27520250512155300038103810381038100
27620250512155200038103810381038100
27720250512155100038103810381038100
27820250512155000038103810381038100
27920250512154900038103810381038100
28020250512154800038103810381038100
28120250512154700038103810381038100
28220250512154600038103810381038100
28320250512154500038103810381038100
28420250512154400038103810381038100
28520250512154300038103810381038100
28620250512154200038103810381038100
28720250512154100038103810381038100
28820250512154000038103810381038100
28920250512153900038103810381038100
29020250512153800038103810381038100
29120250512153700038103810381038100
29220250512153600038103810381038100
29320250512153500038103810381038100
29420250512153400038103810381038100
29520250512153300038103810381038100
29620250512153200038103810381038100
29720250512153100038103810381038100
29820250512153000038103810381038100
29920250512152900038103810381038100
30020250512152800038103810381038100
30120250512152700038103810381038100
30220250512152600038103810381038100
30320250512152500038103810381038100
30420250512152400038103810381038100
30520250512152300038103810381038100
30620250512152200038103810381038100
30720250512152100038103810381038100
30820250512152000038103810381038100
30920250512151900038103810381038100
31020250512151800038103810381038100
31120250512151700038103810381038100
31220250512151600038103810381038100
31320250512151500038103810381038100
31420250512151400038103810381038100
31520250512151300038103810381038100
31620250512151200038103810381038100
31720250512151100038103810381038100
31820250512151000038103810381038100
31920250512150900038103810381038100
32020250512150800038103810381038100
32120250512150700038103810381038100
32220250512150600038103810381038100
32320250512150500038103810381038100
32420250512150400038103810381038100
32520250512150300038103810381038100
32620250512150200038103810381038100
32720250512150100038103810381038100
32820250512150000038103810381038100
32920250512145900038103810381038100
33020250512145800038103810381038100
33120250512145700038103810381038100
33220250512145600038103810381038100
33320250512145500038103810381038100
33420250512145400038103810381038100
33520250512145300038103810381038100
33620250512145200038103810381038100
33720250512145100038103810381038100
33820250512145000038103810381038100
33920250512144900038103810381038100
34020250512144800038103810381038100
34120250512144700038103810381038100
34220250512144600038103810381038100
34320250512144500038103810381038100
34420250512144400038103810381038100
34520250512144300038103810381038100
34620250512144200038103810381038100
34720250512144100038103810381038100
34820250512144000038103810381038100
34920250512143900038103810381038100
35020250512143800038103810381038100
35120250512143700038103810381038100
35220250512143600038103810381038100
35320250512143500038103810381038100
35420250512143400038103810381038100
35520250512143300038103810381038100
35620250512143200038103810381038100
35720250512143100038103810381038100
35820250512143000038103810381038100
35920250512142900038103810381038100
36020250512142800038103810381038100
36120250512142700038103810381038100
36220250512142600038103810381038100
36320250512142500038103810381038100
36420250512142400038103810381038100
36520250512142300038103810381038100
36620250512142200038103810381038100
36720250512142100038103810381038100
36820250512142000038103810381038100
36920250512141900038103810381038100
37020250512141800038103810381038100
37120250512141700038103810381038100
37220250512141600038103810381038100
37320250512141500038103810381038100
37420250512141400038103810381038100
37520250512141300038103810381038100
37620250512141200038103810381038100
37720250512141100038103810381038100
37820250512141000038103810381038100
37920250512140900038103810381038100
38020250512140800038103810381038100
38120250512140700038103810381038100
38220250512140600038103810381038100
38320250512140500038103810381038100
38420250512140400038103810381038100
38520250512140300038103810381038100
38620250512140200038103810381038100
38720250512140100038103810381038100
38820250512140000038103810381038100
38920250512135900038103810381038100
39020250512135800038103810381038100
39120250512135700038103810381038100
39220250512135600038103810381038100
39320250512135500038103810381038100
39420250512135400038103810381038100
39520250512135300038103810381038100
39620250512135200038103810381038100
39720250512135100038103810381038100
39820250512135000038103810381038100
39920250512134900038103810381038100
40020250512134800038103810381038100
40120250512134700038103810381038100
40220250512134600038103810381038100
40320250512134500038103810381038100
40420250512134400038103810381038100
40520250512134300038103810381038100
40620250512134200038103810381038100
40720250512134100038103810381038100
40820250512134000038103810381038100
40920250512133900038103810381038100
41020250512133800038103810381038100
41120250512133700038103810381038100
41220250512133600038103810381038100
41320250512133500038103810381038100
41420250512133400038103810381038100
41520250512133300038103810381038100
41620250512133200038103810381038100
41720250512133100038103810381038100
41820250512133000038103810381038100
41920250512132900038103810381038100
42020250512132800038103810381038100
42120250512132700038103810381038100
42220250512132600038103810381038100
42320250512132500038103810381038100
42420250512132400038103810381038100
42520250512132300038103810381038100
42620250512132200038103810381038100
42720250512132100038103810381038100
42820250512132000038103810381038100
42920250512131900038103810381038100
43020250512131800038103810381038100
43120250512131700038103810381038100
43220250512131600038103810381038100
43320250512131500038103810381038100
43420250512131400038103810381038100
43520250512131300038103810381038100
43620250512131200038103810381038100
43720250512131100038103810381038100
43820250512131000038103810381038100
43920250512130900038103810381038100
44020250512130800038103810381038100
44120250512130700038103810381038100
44220250512130600038103810381038100
44320250512130500038103810381038100
44420250512130400038103810381038100
44520250512130300038103810381038100
44620250512130200038103810381038100
44720250512130100038103810381038100
44820250512130000038103810381038100
44920250512125900038103810381038100
45020250512125800038103810381038100
45120250512125700038103810381038100
45220250512125600038103810381038100
45320250512125500038103810381038100
45420250512125400038103810381038100
45520250512125300038103810381038100
45620250512125200038103810381038100
45720250512125100038103810381038100
45820250512125000038103810381038100
45920250512124900038103810381038100
46020250512124800038103810381038100
46120250512124700038103810381038100
46220250512124600038103810381038100
46320250512124500038103810381038100
46420250512124400038103810381038100
46520250512124300038103810381038100
46620250512124200038103810381038100
46720250512124100038103810381038100
46820250512124000038103810381038100
46920250512123900038103810381038100
47020250512123800038103810381038100
47120250512123700038103810381038100
47220250512123600038103810381038100
47320250512123500038103810381038100
47420250512123400038103810381038100
47520250512123300038103810381038100
47620250512123200038103810381038100
47720250512123100038103810381038100
47820250512123000038103810381038100
47920250512122900038103810381038100
48020250512122800038103810381038100
48120250512122700038103810381038100
48220250512122600038103810381038100
48320250512122500038103810381038100
48420250512122400038103810381038100
48520250512122300038103810381038100
48620250512122200038103810381038100
48720250512122100038103810381038100
48820250512122000038103810381038100
48920250512121900038103810381038100
49020250512121800038103810381038100
49120250512121700038103810381038100
49220250512121600038103810381038100
49320250512121500038103810381038100
49420250512121400038103810381038100
49520250512121300038103810381038100
49620250512121200038103810381038100
49720250512121100038103810381038100
49820250512121000038103810381038100
49920250512120900038103810381038100
50020250512120800038103810381038100
50120250512120700038103810381038100
50220250512120600038103810381038100
50320250512120500038103810381038100
50420250512120400038103810381038100
50520250512120300038103810381038100
50620250512120200038103810381038100
50720250512120100038103810381038100
50820250512120000038103810381038100
50920250512115900038103810381038100
51020250512115800038103810381038100
51120250512115700038103810381038100
51220250512115600038103810381038100
51320250512115500038103810381038100
51420250512115400038103810381038100
51520250512115300038103810381038100
51620250512115200038103810381038100
51720250512115100038103810381038100
51820250512115000038103810381038100
51920250512114900038103810381038100
52020250512114800038103810381038100
52120250512114700038103810381038100
52220250512114600038103810381038100
52320250512114500038103810381038100
52420250512114400038103810381038100
52520250512114300038103810381038100
52620250512114200038103810381038100
52720250512114100038103810381038100
52820250512114000038103810381038100
52920250512113900038103810381038100
53020250512113800038103810381038100
53120250512113700038103810381038100
53220250512113600038103810381038100
53320250512113500038103810381038100
53420250512113400038103810381038100
53520250512113300038103810381038100
53620250512113200038103810381038100
53720250512113100038103810381038100
53820250512113000038103810381038100
53920250512112900038103810381038100
54020250512112800038103810381038100
54120250512112700038103810381038100
54220250512112600038103810381038100
54320250512112500038103810381038100
54420250512112400038103810381038100
54520250512112300038103810381038100
54620250512112200038103810381038100
54720250512112100038103810381038100
54820250512112000038103810381038100
54920250512111900038103810381038100
55020250512111800038103810381038100
55120250512111700038103810381038100
55220250512111600038103810381038100
55320250512111500038103810381038100
55420250512111400038103810381038100
55520250512111300038103810381038100
55620250512111200038103810381038100
55720250512111100038103810381038100
55820250512111000038103810381038100
55920250512110900038103810381038100
56020250512110800038103810381038100
56120250512110700038103810381038100
56220250512110600038103810381038100
56320250512110500038103810381038100
56420250512110400038103810381038100
56520250512110300038103810381038100
56620250512110200038103810381038100
56720250512110100038103810381038100
56820250512110000038103810381038100
56920250512105900038103810381038100
57020250512105800038103810381038100
57120250512105700038103810381038100
57220250512105600038103810381038100
57320250512105500038103810381038100
57420250512105400038103810381038100
57520250512105300038103810381038100
57620250512105200038103810381038100
57720250512105100038103810381038100
57820250512105000038103810381038100
57920250512104900038103810381038100
58020250512104800038103810381038100
58120250512104700038103810381038100
58220250512104600038103810381038100
58320250512104500038103810381038100
58420250512104400038103810381038100
58520250512104300038103810381038100
58620250512104200038103810381038100
58720250512104100038103810381038100
58820250512104000038103810381038100
58920250512103900038103810381038100
59020250512103800038103810381038100
59120250512103700038103810381038100
59220250512103600038103810381038100
59320250512103500038103810381038100
59420250512103400038103810381038100
59520250512103300038103810381038100
59620250512103200038103810381038100
59720250512103100038103810381038100
59820250512103000038103810381038100
59920250512102900038103810381038100
60020250512102800038103810381038100
60120250512102700038103810381038100
60220250512102600038103810381038100
60320250512102500038103810381038100
60420250512102400038103810381038100
60520250512102300038103810381038100
60620250512102200038103810381038100
60720250512102100038103810381038100
60820250512102000038103810381038100
60920250512101900038103810381038100
61020250512101800038103810381038100
61120250512101700038103810381038100
61220250512101600038103810381038100
61320250512101500038103810381038100
61420250512101400038103810381038100
61520250512101300038103810381038100
61620250512101200038103810381038100
61720250512101100038103810381038100
61820250512101000038103810381038100
61920250512100900038103810381038100
62020250512100800038103810381038100
62120250512100700038103810381038100
62220250512100600038103810381038100
62320250512100500038103810381038100
62420250512100400038103810381038100
62520250512100300038103810381038100
62620250512100200038103810381038100
62720250512100100038103810381038100
62820250512100000038103810381038100
62920250512095900038103810381038100
63020250512095800038103810381038100
63120250512095700038103810381038100
63220250512095600038103810381038100
63320250512095500038103810381038100
63420250512095400038103810381038100
63520250512095300038103810381038100
63620250512095200038103810381038100
63720250512095100038103810381038100
63820250512095000038103810381038100
63920250512094900038103810381038100
64020250512094800038103810381038100
64120250512094700038103810381038100
64220250512094600038103810381038100
64320250512094500038103810381038100
64420250512094400038103810381038100
64520250512094300038103810381038100
64620250512094200038103810381038100
64720250512094100038103810381038100
64820250512094000038103810381038100
64920250512093900038103810381038100
65020250512093800038103810381038100
65120250512093700038103810381038100
65220250512093600038103810381038100
65320250512093500038103810381038100
65420250512093400038103810381038100
65520250512093300038103810381038100
65620250512093200038103810381038100
65720250512093100038103810381038100
65820250512093000038103810381038100
65920250512092900038103810381038100
66020250512092800038103810381038100
66120250512092700038103810381038100
66220250512092600038103810381038100
66320250512092500038103810381038100
66420250512092400038103810381038100
66520250512092300038103810381038100
66620250512092200038103810381038100
66720250512092100038103810381038100
66820250512092000038103810381038100
66920250512091900038103810381038100
67020250512091800038103810381038100
67120250512091700038103810381038100
67220250512091600038103810381038100
67320250512091500038103810381038100
67420250512091400038103810381038100
67520250512091300038103810381038100
67620250512091200038103810381038100
67720250512091100038103810381038100
67820250512091000038103810381038100
67920250512090900038103810381038100
68020250512090800038103810381038100
68120250512090700038103810381038100
68220250512090600038103810381038100
68320250512090500038103810381038100
68420250512090400038103810381038100
68520250512090300038103810381038100
68620250512090200038103810381038100
68720250512090100038103810381038100
68820250512090000038103810381038100