Files
KissMeData/071850/min/candle-20250509.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22025050919330098813216781678167816783
32025050919320098813216781678167816780
42025050919310098813216781678167816780
52025050919300098813216781678167816780
62025050919290098813216781678167816780
72025050919280098813216781678167816780
82025050919270098813216781678167816780
92025050919260098813216781678167816780
102025050919250098813216781678167816780
112025050919240098813216781678167816780
122025050919230098813216781678167816780
132025050919220098813216781678167816780
142025050919210098813216781678167816780
152025050919200098813216781678167816780
162025050919190098813216781678167816780
172025050919180098813216781678167816780
182025050919170098813216781678167816780
192025050919160098813216781678167816780
202025050919150098813216781678167816780
212025050919140098813216781678167816780
222025050919130098813216781678167816780
232025050919120098813216781678167816780
242025050919110098813216781678167816780
252025050919100098813216781678167816780
262025050919090098813216781678167816780
272025050919080098813216781678167816780
282025050919070098813216781678167816780
292025050919060098813216781678167816780
302025050919050098813216781678167816780
312025050919040098813216781678167816780
322025050919030098813216781678167816783
332025050919020098813216781678167816780
342025050919010098813216781678167816780
352025050919000098813216781678167816780
362025050918590098813216781678167816780
372025050918580098813216781678167816780
382025050918570098813216781678167816780
392025050918560098813216781678167816780
402025050918550098813216781678167816780
412025050918540098813216781678167816780
422025050918530098813216781678167816780
432025050918520098813216781678167816780
442025050918510098813216781678167816780
452025050918500098813216781678167816780
462025050918490098813216781678167816780
472025050918480098813216781678167816780
482025050918470098813216781678167816780
492025050918460098813216781678167816780
502025050918450098813216781678167816780
512025050918440098813216781678167816780
522025050918430098813216781678167816780
532025050918420098813216781678167816780
542025050918410098813216781678167816780
552025050918400098813216781678167816780
562025050918390098813216781678167816780
572025050918380098813216781678167816780
582025050918370098813216781678167816780
592025050918360098813216781678167816780
602025050918350098813216781678167816780
612025050918340098813216781678167816780
622025050918330098813216781678167816783
632025050918320098813216781678167816780
642025050918310098813216781678167816780
652025050918300098813216781678167816780
662025050918290098813216781678167816780
672025050918280098813216781678167816780
682025050918270098813216781678167816780
692025050918260098813216781678167816780
702025050918250098813216781678167816780
712025050918240098813216781678167816780
722025050918230098813216781678167816780
732025050918220098813216781678167816780
742025050918210098813216781678167816780
752025050918200098813216781678167816780
762025050918190098813216781678167816780
772025050918180098813216781678167816780
782025050918170098813216781678167816780
792025050918160098813216781678167816780
802025050918150098813216781678167816780
812025050918140098813216781678167816780
822025050918130098813216781678167816780
832025050918120098813216781678167816780
842025050918110098813216781678167816780
852025050918100098813216781678167816780
862025050918090098813216781678167816780
872025050918080098813216781678167816780
882025050918070098813216781678167816780
892025050918060098813216781678167816780
902025050918050098813216781678167816780
912025050918040098813216781678167816780
922025050918030098813216781678167816783
932025050918020098813216781678167816780
942025050918010098813216781678167816780
952025050918000098813216781678167816780
962025050917590098813216781678167816780
972025050917580098813216781678167816780
982025050917570098813216781678167816780
992025050917560098813216781678167816780
1002025050917550098813216781678167816780
1012025050917540098813216781678167816780
1022025050917530098813216781678167816780
1032025050917520098813216781678167816780
1042025050917510098813216781678167816780
1052025050917500098813216781678167816780
1062025050917490098813216781678167816780
1072025050917480098813216781678167816780
1082025050917470098813216781678167816780
1092025050917460098813216781678167816780
1102025050917450098813216781678167816780
1112025050917440098813216781678167816780
1122025050917430098813216781678167816780
1132025050917420098813216781678167816780
1142025050917410098813216781678167816780
1152025050917400098813216781678167816780
1162025050917390098813216781678167816780
1172025050917380098813216781678167816780
1182025050917370098813216781678167816780
1192025050917360098813216781678167816780
1202025050917350098813216781678167816780
1212025050917340098813216781678167816780
1222025050917330098813216781678167816783
1232025050917320098813216781678167816780
1242025050917310098813216781678167816780
1252025050917300098813216781678167816780
1262025050917290098813216781678167816780
1272025050917280098813216781678167816780
1282025050917270098813216781678167816780
1292025050917260098813216781678167816780
1302025050917250098813216781678167816780
1312025050917240098813216781678167816780
1322025050917230098813216781678167816780
1332025050917220098813216781678167816780
1342025050917210098813216781678167816780
1352025050917200098813216781678167816780
1362025050917190098813216781678167816780
1372025050917180098813216781678167816780
1382025050917170098813216781678167816780
1392025050917160098813216781678167816780
1402025050917150098813216781678167816780
1412025050917140098813216781678167816780
1422025050917130098813216781678167816780
1432025050917120098813216781678167816780
1442025050917110098813216781678167816780
1452025050917100098813216781678167816780
1462025050917090098813216781678167816780
1472025050917080098813216781678167816780
1482025050917070098813216781678167816780
1492025050917060098813216781678167816780
1502025050917050098813216781678167816780
1512025050917040098813216781678167816780
1522025050917030098813216781678167816783
1532025050917020098813216781678167816780
1542025050917010098813216781678167816780
1552025050917000098813216781678167816780
1562025050916590098813216781678167816780
1572025050916580098813216781678167816780
1582025050916570098813216781678167816780
1592025050916560098813216781678167816780
1602025050916550098813216781678167816780
1612025050916540098813216781678167816780
1622025050916530098813216781678167816780
1632025050916520098813216781678167816780
1642025050916510098813216781678167816780
1652025050916500098813216781678167816780
1662025050916490098813216781678167816780
1672025050916480098813216781678167816780
1682025050916470098813216781678167816780
1692025050916460098813216781678167816780
1702025050916450098813216781678167816780
1712025050916440098813216781678167816780
1722025050916430098813216781678167816780
1732025050916420098813216781678167816780
1742025050916410098813216781678167816780
1752025050916400098813216781678167816780
1762025050916390098813216781678167816780
1772025050916380098813216781678167816780
1782025050916370098813216781678167816780
1792025050916360098813216781678167816780
1802025050916350098813216781678167816780
1812025050916340098813216781678167816780
1822025050916330098813216781678167816783
1832025050916320098813216781678167816780
1842025050916310098813216781678167816780
1852025050916300098813216781678167816780
1862025050916290098813216781678167816780
1872025050916280098813216781678167816780
1882025050916270098813216781678167816780
1892025050916260098813216781678167816780
1902025050916250098813216781678167816780
1912025050916240098813216781678167816780
1922025050916230098813216781678167816780
1932025050916220098813216781678167816780
1942025050916210098813216781678167816780
1952025050916200098813216781678167816780
1962025050916190098813216781678167816780
1972025050916180098813216781678167816780
1982025050916170098813216781678167816780
1992025050916160098813216781678167816780
2002025050916150098813216781678167816780
2012025050916140098813216781678167816780
2022025050916130098813216781678167816780
2032025050916120098813216781678167816780
2042025050916110098813216781678167816780
2052025050916100098813216781678167816780
2062025050916090098813216781678167816780
2072025050916080098813216781678167816780
2082025050916070098813216781678167816780
2092025050916060098813216781678167816780
2102025050916050098813216781678167816780
2112025050916040098813216781678167816780
2122025050916030098813216781678167816783
2132025050916020098813216781678167816780
2142025050916010098813216781678167816780
2152025050916000098813216781678167816780
2162025050915590098813216781678167816780
2172025050915580098813216781678167816780
2182025050915570098813216781678167816780
2192025050915560098813216781678167816780
2202025050915550098813216781678167816780
2212025050915540098813216781678167816780
2222025050915530098813216781678167816780
2232025050915520098813216781678167816780
2242025050915510098813216781678167816780
2252025050915500098813216781678167816780
2262025050915490098813216781678167816780
2272025050915480098813216781678167816780
2282025050915470098813216781678167816780
2292025050915460098813216781678167816780
2302025050915450098813216781678167816780
2312025050915440098813216781678167816780
2322025050915430098813216781678167816780
2332025050915420098813216781678167816780
2342025050915410098813216781678167816780
2352025050915400098813216781678167816780
2362025050915390098813216781678167816780
2372025050915380098813216781678167816780
2382025050915370098813216781678167816780
2392025050915360098813216781678167816780
2402025050915350098813216781678167816780
2412025050915340098813216781678167816780
2422025050915330098813216781678167816783
2432025050915320098813216781678167816780
2442025050915310098813216781678167816780
2452025050915300098813216781678167816780
2462025050915290098813216781678167816780
2472025050915280098813216781678167816780
2482025050915270098813216781678167816780
2492025050915260098813216781678167816780
2502025050915250098813216781678167816780
2512025050915240098813216781678167816780
2522025050915230098813216781678167816780
2532025050915220098813216781678167816780
2542025050915210098813216781678167816780
2552025050915200098813216781678167816780
2562025050915190098813216781678167816780
2572025050915180098813216781678167816780
2582025050915170098813216781678167816780
2592025050915160098813216781678167816780
2602025050915150098813216781678167816783
2612025050915140098309816801680168016800
2622025050915130098309816801680168016800
2632025050915120098309816801680168016800
2642025050915110098309816801680168016800
2652025050915100098309816801680168016800
2662025050915090098309816801680168016800
2672025050915080098309816801680168016800
2682025050915070098309816801680168016800
2692025050915060098309816801680168016800
2702025050915050098309816801680168016800
2712025050915040098309816801680168016800
2722025050915030098309816801680168016800
2732025050915020098309816801680168016800
2742025050915010098309816801680168016800
2752025050915000098309816801680168016800
2762025050914590098309816801680168016800
2772025050914580098309816801680168016800
2782025050914570098309816801680168016800
2792025050914560098309816801680168016800
2802025050914550098309816801680168016800
2812025050914540098309816801680168016800
2822025050914530098309816801680168016800
2832025050914520098309816801680168016800
2842025050914510098309816801680168016800
2852025050914500098309816801680168016800
2862025050914490098309816801680168016800
2872025050914480098309816801680168016800
2882025050914470098309816801680168016800
2892025050914460098309816801680168016800
2902025050914450098309816801680168016800
2912025050914440098309816801680168016800
2922025050914430098309816801680168016800
2932025050914420098309816801680168016800
2942025050914410098309816801680168016800
2952025050914400098309816801680168016800
2962025050914390098309816801680168016800
2972025050914380098309816801680168016800
2982025050914370098309816801680168016800
2992025050914360098309816801680168016800
3002025050914350098309816801680168016800
3012025050914340098309816801680168016800
3022025050914330098309816801680168016800
3032025050914320098309816801680168016800
3042025050914310098309816801680168016800
3052025050914300098309816801680168016800
3062025050914290098309816801680168016800
3072025050914280098309816801680168016800
3082025050914270098309816801680168016800
3092025050914260098309816801680168016800
3102025050914250098309816801680168016800
3112025050914240098309816801680168016800
3122025050914230098309816801680168016800
3132025050914220098309816801680168016800
3142025050914210098309816801680168016800
3152025050914200098309816801680168016800
3162025050914190098309816801680168016800
3172025050914180098309816801680168016800
3182025050914170098309816801680168016800
3192025050914160098309816801680168016800
3202025050914150098309816801680168016800
3212025050914140098309816801680168016800
3222025050914130098309816801680168016800
3232025050914120098309816801680168016800
3242025050914110098309816801680168016800
3252025050914100098309816801680168016800
3262025050914090098309816801680168016800
3272025050914080098309816801680168016800
3282025050914070098309816801680168016800
3292025050914060098309816801680168016800
3302025050914050098309816801680168016800
3312025050914040098309816801680168016800
3322025050914030098309816801680168016800
3332025050914020098309816801680168016800
3342025050914010098309816801680168016800
3352025050914000098309816801680168016800
3362025050913590098309816801680168016800
3372025050913580098309816801680168016800
3382025050913570098309816801680168016800
3392025050913560098309816801680168016800
3402025050913550098309816801680168016800
3412025050913540098309816801680168016800
3422025050913530098309816801680168016800
3432025050913520098309816801680168016800
3442025050913510098309816801680168016800
3452025050913500098309816801680168016800
3462025050913490098309816801680168016800
3472025050913480098309816801680168016800
3482025050913470098309816801680168016800
3492025050913460098309816801680168016800
3502025050913450098309816801680168016800
3512025050913440098309816801680168016800
3522025050913430098309816801680168016800
3532025050913420098309816801680168016800
3542025050913410098309816801680168016800
3552025050913400098309816801680168016800
3562025050913390098309816801680168016800
3572025050913380098309816801680168016800
3582025050913370098309816801680168016800
3592025050913360098309816801680168016800
3602025050913350098309816801680168016800
3612025050913340098309816801680168016800
3622025050913330098309816801680168016800
3632025050913320098309816801680168016800
3642025050913310098309816801680168016800
3652025050913300098309816801680168016800
3662025050913290098309816801680168016800
3672025050913280098309816801680168016800
3682025050913270098309816801680168016800
3692025050913260098309816801680168016800
3702025050913250098309816801680168016800
3712025050913240098309816801680168016800
3722025050913230098309816801680168016800
3732025050913220098309816801680168016800
3742025050913210098309816801680168016800
3752025050913200098309816801680168016800
3762025050913190098309816801680168016800
3772025050913180098309816801680168016800
3782025050913170098309816801680168016800
3792025050913160098309816801680168016800
3802025050913150098309816801680168016800
3812025050913140098309816801680168016800
3822025050913130098309816801680168016800
3832025050913120098309816801680168016800
3842025050913110098309816801680168016800
3852025050913100098309816801680168016800
3862025050913090098309816801680168016800
3872025050913080098309816801680168016800
3882025050913070098309816801680168016800
3892025050913060098309816801680168016800
3902025050913050098309816801680168016802
3912025050913040097973816801680168016800
3922025050913030097973816801680168016800
3932025050913020097973816801680168016800
3942025050913010097973816801680168016800
3952025050913000097973816801680168016800
3962025050912590097973816801680168016800
3972025050912580097973816801680168016800
3982025050912570097973816801680168016800
3992025050912560097973816801680168016800
4002025050912550097973816801680168016800
4012025050912540097973816801680168016800
4022025050912530097973816801680168016800
4032025050912520097973816801680168016800
4042025050912510097973816801680168016800
4052025050912500097973816801680168016800
4062025050912490097973816801680168016800
4072025050912480097973816801680168016800
4082025050912470097973816801680168016800
4092025050912460097973816801680168016800
4102025050912450097973816801680168016800
4112025050912440097973816801680168016800
4122025050912430097973816801680168016800
4132025050912420097973816801680168016800
4142025050912410097973816801680168016800
4152025050912400097973816801680168016800
4162025050912390097973816801680168016800
4172025050912380097973816801680168016800
4182025050912370097973816801680168016800
4192025050912360097973816801680168016800
4202025050912350097973816801680168016800
4212025050912340097973816801680168016800
4222025050912330097973816801680168016800
4232025050912320097973816801680168016800
4242025050912310097973816801680168016800
4252025050912300097973816801680168016800
4262025050912290097973816801680168016800
4272025050912280097973816801680168016800
4282025050912270097973816801680168016800
4292025050912260097973816801680168016800
4302025050912250097973816801680168016800
4312025050912240097973816801680168016800
4322025050912230097973816801680168016800
4332025050912220097973816801680168016800
4342025050912210097973816801680168016800
4352025050912200097973816801680168016800
4362025050912190097973816801680168016800
4372025050912180097973816801680168016800
4382025050912170097973816801680168016800
4392025050912160097973816801680168016800
4402025050912150097973816801680168016800
4412025050912140097973816801680168016800
4422025050912130097973816801680168016800
4432025050912120097973816801680168016800
4442025050912110097973816801680168016800
4452025050912100097973816801680168016800
4462025050912090097973816801680168016800
4472025050912080097973816801680168016800
4482025050912070097973816801680168016800
4492025050912060097973816801680168016800
4502025050912050097973816801680168016800
4512025050912040097973816801680168016800
4522025050912030097973816801680168016800
4532025050912020097973816801680168016800
45420250509120100979738168016791680167911
4552025050912000096125916801680168016800
4562025050911590096125916801680168016800
4572025050911580096125916801680168016800
4582025050911570096125916801680168016800
4592025050911560096125916801680168016800
4602025050911550096125916801680168016800
4612025050911540096125916801680168016800
4622025050911530096125916801680168016800
4632025050911520096125916801680168016800
4642025050911510096125916801680168016800
4652025050911500096125916801680168016800
4662025050911490096125916801680168016800
4672025050911480096125916801680168016800
4682025050911470096125916801680168016800
4692025050911460096125916801680168016800
4702025050911450096125916801680168016800
4712025050911440096125916801680168016800
4722025050911430096125916801680168016800
4732025050911420096125916801680168016800
4742025050911410096125916801680168016800
4752025050911400096125916801680168016800
4762025050911390096125916801680168016800
4772025050911380096125916801680168016800
4782025050911370096125916801680168016800
4792025050911360096125916801680168016800
4802025050911350096125916801680168016800
4812025050911340096125916801680168016800
4822025050911330096125916801680168016800
4832025050911320096125916801680168016800
4842025050911310096125916801680168016800
4852025050911300096125916801680168016800
4862025050911290096125916801680168016800
4872025050911280096125916801680168016800
4882025050911270096125916801680168016800
4892025050911260096125916801680168016800
4902025050911250096125916801680168016800
4912025050911240096125916801680168016800
4922025050911230096125916801680168016800
4932025050911220096125916801680168016800
4942025050911210096125916801680168016800
4952025050911200096125916801680168016800
4962025050911190096125916801680168016800
4972025050911180096125916801680168016800
4982025050911170096125916801680168016800
4992025050911160096125916801680168016800
5002025050911150096125916801680168016800
5012025050911140096125916801680168016800
5022025050911130096125916801680168016800
5032025050911120096125916801680168016800
5042025050911110096125916801680168016800
5052025050911100096125916801680168016800
5062025050911090096125916801680168016800
5072025050911080096125916801680168016800
5082025050911070096125916801680168016800
5092025050911060096125916801680168016800
5102025050911050096125916801680168016800
5112025050911040096125916801680168016800
5122025050911030096125916801680168016800
5132025050911020096125916801680168016800
5142025050911010096125916801680168016800
5152025050911000096125916801680168016800
5162025050910590096125916801680168016800
5172025050910580096125916801680168016800
5182025050910570096125916801680168016800
5192025050910560096125916801680168016800
5202025050910550096125916801680168016800
5212025050910540096125916801680168016800
5222025050910530096125916801680168016800
5232025050910520096125916801680168016800
5242025050910510096125916801680168016800
5252025050910500096125916801680168016800
5262025050910490096125916801680168016800
5272025050910480096125916801680168016800
5282025050910470096125916801680168016800
5292025050910460096125916801680168016800
5302025050910450096125916801680168016800
5312025050910440096125916801680168016800
5322025050910430096125916801680168016800
5332025050910420096125916801680168016800
5342025050910410096125916801680168016800
53520250509104000961259168016801680168052
5362025050910390087389916801680168016800
5372025050910380087389916801680168016800
5382025050910370087389916801680168016800
5392025050910360087389916801680168016800
5402025050910350087389916801680168016800
5412025050910340087389916801680168016800
5422025050910330087389916801680168016800
5432025050910320087389916801680168016800
54420250509103100873899168016801680168031
5452025050910300082181916801680168016800
5462025050910290082181916801680168016800
5472025050910280082181916801680168016800
5482025050910270082181916801680168016800
5492025050910260082181916801680168016800
5502025050910250082181916801680168016800
5512025050910240082181916801680168016800
5522025050910230082181916801680168016800
5532025050910220082181916801680168016800
5542025050910210082181916801680168016800
5552025050910200082181916801680168016800
5562025050910190082181916801680168016800
5572025050910180082181916801680168016800
5582025050910170082181916801680168016800
5592025050910160082181916801680168016800
5602025050910150082181916801680168016800
5612025050910140082181916801680168016800
5622025050910130082181916801680168016800
5632025050910120082181916801679168016792
5642025050910110081846016601660166016600
56520250509101000818460166016611661166089
5662025050910090067071916801680168016800
5672025050910080067071916801680168016800
5682025050910070067071916801680168016800
5692025050910060067071916801680168016800
5702025050910050067071916801680168016800
5712025050910040067071916801680168016800
5722025050910030067071916801679168016792
5732025050910020066736016601660166016600
5742025050910010066736016601660166016600
5752025050910000066736016601660166016600
5762025050909590066736016601660166016600
5772025050909580066736016601660166016600
5782025050909570066736016601660166016600
5792025050909560066736016601660166016600
580202505090955006673601660166016601660349
5812025050909540088020166016601660166051
58220250509095300336016801680168016800
58320250509095200336016801680168016800
58420250509095100336016801680168016800
58520250509095000336016801680168016800
58620250509094900336016801680168016800
58720250509094800336016801680168016800
58820250509094700336016801680168016800
58920250509094600336016801680168016800
59020250509094500336016801680168016800
59120250509094400336016801680168016800
59220250509094300336016801680168016800
59320250509094200336016801680168016800
59420250509094100336016801680168016800
59520250509094000336016801680168016800
59620250509093900336016801680168016800
59720250509093800336016801680168016800
59820250509093700336016801680168016800
59920250509093600336016801680168016800
60020250509093500336016801680168016800
60120250509093400336016801680168016800
60220250509093300336016801680168016800
60320250509093200336016801680168016800
60420250509093100336016801680168016800
60520250509093000336016801680168016800
60620250509092900336016801680168016800
60720250509092800336016801680168016800
60820250509092700336016801680168016800
60920250509092600336016801680168016800
61020250509092500336016801680168016800
61120250509092400336016801680168016800
61220250509092300336016801680168016800
61320250509092200336016801680168016802
61420250509092100016791679167916790
61520250509092000016791679167916790
61620250509091900016791679167916790
61720250509091800016791679167916790
61820250509091700016791679167916790
61920250509091600016791679167916790
62020250509091500016791679167916790
62120250509091400016791679167916790
62220250509091300016791679167916790
62320250509091200016791679167916790
62420250509091100016791679167916790
62520250509091000016791679167916790
62620250509090900016791679167916790
62720250509090800016791679167916790
62820250509090700016791679167916790
62920250509090600016791679167916790
63020250509090500016791679167916790
63120250509090400016791679167916790
63220250509090300016791679167916790
63320250509090200016791679167916790
63420250509090100016791679167916790
63520250509090000016791679167916790