Files
KissMeData/217620/min/candle-20250502.csv

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250502202600038103810381038100
320250502202500038103810381038100
420250502202400038103810381038100
520250502202300038103810381038100
620250502202200038103810381038100
720250502202100038103810381038100
820250502202000038103810381038100
920250502201900038103810381038100
1020250502201800038103810381038100
1120250502201700038103810381038100
1220250502201600038103810381038100
1320250502201500038103810381038100
1420250502201400038103810381038100
1520250502201300038103810381038100
1620250502201200038103810381038100
1720250502201100038103810381038100
1820250502201000038103810381038100
1920250502200900038103810381038100
2020250502200800038103810381038100
2120250502200700038103810381038100
2220250502200600038103810381038100
2320250502200500038103810381038100
2420250502200400038103810381038100
2520250502200300038103810381038100
2620250502200200038103810381038100
2720250502200100038103810381038100
2820250502200000038103810381038100
2920250502195900038103810381038100
3020250502195800038103810381038100
3120250502195700038103810381038100
3220250502195600038103810381038100
3320250502195500038103810381038100
3420250502195400038103810381038100
3520250502195300038103810381038100
3620250502195200038103810381038100
3720250502195100038103810381038100
3820250502195000038103810381038100
3920250502194900038103810381038100
4020250502194800038103810381038100
4120250502194700038103810381038100
4220250502194600038103810381038100
4320250502194500038103810381038100
4420250502194400038103810381038100
4520250502194300038103810381038100
4620250502194200038103810381038100
4720250502194100038103810381038100
4820250502194000038103810381038100
4920250502193900038103810381038100
5020250502193800038103810381038100
5120250502193700038103810381038100
5220250502193600038103810381038100
5320250502193500038103810381038100
5420250502193400038103810381038100
5520250502193300038103810381038100
5620250502193200038103810381038100
5720250502193100038103810381038100
5820250502193000038103810381038100
5920250502192900038103810381038100
6020250502192800038103810381038100
6120250502192700038103810381038100
6220250502192600038103810381038100
6320250502192500038103810381038100
6420250502192400038103810381038100
6520250502192300038103810381038100
6620250502192200038103810381038100
6720250502192100038103810381038100
6820250502192000038103810381038100
6920250502191900038103810381038100
7020250502191800038103810381038100
7120250502191700038103810381038100
7220250502191600038103810381038100
7320250502191500038103810381038100
7420250502191400038103810381038100
7520250502191300038103810381038100
7620250502191200038103810381038100
7720250502191100038103810381038100
7820250502191000038103810381038100
7920250502190900038103810381038100
8020250502190800038103810381038100
8120250502190700038103810381038100
8220250502190600038103810381038100
8320250502190500038103810381038100
8420250502190400038103810381038100
8520250502190300038103810381038100
8620250502190200038103810381038100
8720250502190100038103810381038100
8820250502190000038103810381038100
8920250502185900038103810381038100
9020250502185800038103810381038100
9120250502185700038103810381038100
9220250502185600038103810381038100
9320250502185500038103810381038100
9420250502185400038103810381038100
9520250502185300038103810381038100
9620250502185200038103810381038100
9720250502185100038103810381038100
9820250502185000038103810381038100
9920250502184900038103810381038100
10020250502184800038103810381038100
10120250502184700038103810381038100
10220250502184600038103810381038100
10320250502184500038103810381038100
10420250502184400038103810381038100
10520250502184300038103810381038100
10620250502184200038103810381038100
10720250502184100038103810381038100
10820250502184000038103810381038100
10920250502183900038103810381038100
11020250502183800038103810381038100
11120250502183700038103810381038100
11220250502183600038103810381038100
11320250502183500038103810381038100
11420250502183400038103810381038100
11520250502183300038103810381038100
11620250502183200038103810381038100
11720250502183100038103810381038100
11820250502183000038103810381038100
11920250502182900038103810381038100
12020250502182800038103810381038100
12120250502182700038103810381038100
12220250502182600038103810381038100
12320250502182500038103810381038100
12420250502182400038103810381038100
12520250502182300038103810381038100
12620250502182200038103810381038100
12720250502182100038103810381038100
12820250502182000038103810381038100
12920250502181900038103810381038100
13020250502181800038103810381038100
13120250502181700038103810381038100
13220250502181600038103810381038100
13320250502181500038103810381038100
13420250502181400038103810381038100
13520250502181300038103810381038100
13620250502181200038103810381038100
13720250502181100038103810381038100
13820250502181000038103810381038100
13920250502180900038103810381038100
14020250502180800038103810381038100
14120250502180700038103810381038100
14220250502180600038103810381038100
14320250502180500038103810381038100
14420250502180400038103810381038100
14520250502180300038103810381038100
14620250502180200038103810381038100
14720250502180100038103810381038100
14820250502180000038103810381038100
14920250502175900038103810381038100
15020250502175800038103810381038100
15120250502175700038103810381038100
15220250502175600038103810381038100
15320250502175500038103810381038100
15420250502175400038103810381038100
15520250502175300038103810381038100
15620250502175200038103810381038100
15720250502175100038103810381038100
15820250502175000038103810381038100
15920250502174900038103810381038100
16020250502174800038103810381038100
16120250502174700038103810381038100
16220250502174600038103810381038100
16320250502174500038103810381038100
16420250502174400038103810381038100
16520250502174300038103810381038100
16620250502174200038103810381038100
16720250502174100038103810381038100
16820250502174000038103810381038100
16920250502173900038103810381038100
17020250502173800038103810381038100
17120250502173700038103810381038100
17220250502173600038103810381038100
17320250502173500038103810381038100
17420250502173400038103810381038100
17520250502173300038103810381038100
17620250502173200038103810381038100
17720250502173100038103810381038100
17820250502173000038103810381038100
17920250502172900038103810381038100
18020250502172800038103810381038100
18120250502172700038103810381038100
18220250502172600038103810381038100
18320250502172500038103810381038100
18420250502172400038103810381038100
18520250502172300038103810381038100
18620250502172200038103810381038100
18720250502172100038103810381038100
18820250502172000038103810381038100
18920250502171900038103810381038100
19020250502171800038103810381038100
19120250502171700038103810381038100
19220250502171600038103810381038100
19320250502171500038103810381038100
19420250502171400038103810381038100
19520250502171300038103810381038100
19620250502171200038103810381038100
19720250502171100038103810381038100
19820250502171000038103810381038100
19920250502170900038103810381038100
20020250502170800038103810381038100
20120250502170700038103810381038100
20220250502170600038103810381038100
20320250502170500038103810381038100
20420250502170400038103810381038100
20520250502170300038103810381038100
20620250502170200038103810381038100
20720250502170100038103810381038100
20820250502170000038103810381038100
20920250502165900038103810381038100
21020250502165800038103810381038100
21120250502165700038103810381038100
21220250502165600038103810381038100
21320250502165500038103810381038100
21420250502165400038103810381038100
21520250502165300038103810381038100
21620250502165200038103810381038100
21720250502165100038103810381038100
21820250502165000038103810381038100
21920250502164900038103810381038100
22020250502164800038103810381038100
22120250502164700038103810381038100
22220250502164600038103810381038100
22320250502164500038103810381038100
22420250502164400038103810381038100
22520250502164300038103810381038100
22620250502164200038103810381038100
22720250502164100038103810381038100
22820250502164000038103810381038100
22920250502163900038103810381038100
23020250502163800038103810381038100
23120250502163700038103810381038100
23220250502163600038103810381038100
23320250502163500038103810381038100
23420250502163400038103810381038100
23520250502163300038103810381038100
23620250502163200038103810381038100
23720250502163100038103810381038100
23820250502163000038103810381038100
23920250502162900038103810381038100
24020250502162800038103810381038100
24120250502162700038103810381038100
24220250502162600038103810381038100
24320250502162500038103810381038100
24420250502162400038103810381038100
24520250502162300038103810381038100
24620250502162200038103810381038100
24720250502162100038103810381038100
24820250502162000038103810381038100
24920250502161900038103810381038100
25020250502161800038103810381038100
25120250502161700038103810381038100
25220250502161600038103810381038100
25320250502161500038103810381038100
25420250502161400038103810381038100
25520250502161300038103810381038100
25620250502161200038103810381038100
25720250502161100038103810381038100
25820250502161000038103810381038100
25920250502160900038103810381038100
26020250502160800038103810381038100
26120250502160700038103810381038100
26220250502160600038103810381038100
26320250502160500038103810381038100
26420250502160400038103810381038100
26520250502160300038103810381038100
26620250502160200038103810381038100
26720250502160100038103810381038100
26820250502160000038103810381038100
26920250502155900038103810381038100
27020250502155800038103810381038100
27120250502155700038103810381038100
27220250502155600038103810381038100
27320250502155500038103810381038100
27420250502155400038103810381038100
27520250502155300038103810381038100
27620250502155200038103810381038100
27720250502155100038103810381038100
27820250502155000038103810381038100
27920250502154900038103810381038100
28020250502154800038103810381038100
28120250502154700038103810381038100
28220250502154600038103810381038100
28320250502154500038103810381038100
28420250502154400038103810381038100
28520250502154300038103810381038100
28620250502154200038103810381038100
28720250502154100038103810381038100
28820250502154000038103810381038100
28920250502153900038103810381038100
29020250502153800038103810381038100
29120250502153700038103810381038100
29220250502153600038103810381038100
29320250502153500038103810381038100
29420250502153400038103810381038100
29520250502153300038103810381038100
29620250502153200038103810381038100
29720250502153100038103810381038100
29820250502153000038103810381038100
29920250502152900038103810381038100
30020250502152800038103810381038100
30120250502152700038103810381038100
30220250502152600038103810381038100
30320250502152500038103810381038100
30420250502152400038103810381038100
30520250502152300038103810381038100
30620250502152200038103810381038100
30720250502152100038103810381038100
30820250502152000038103810381038100
30920250502151900038103810381038100
31020250502151800038103810381038100
31120250502151700038103810381038100
31220250502151600038103810381038100
31320250502151500038103810381038100
31420250502151400038103810381038100
31520250502151300038103810381038100
31620250502151200038103810381038100
31720250502151100038103810381038100
31820250502151000038103810381038100
31920250502150900038103810381038100
32020250502150800038103810381038100
32120250502150700038103810381038100
32220250502150600038103810381038100
32320250502150500038103810381038100
32420250502150400038103810381038100
32520250502150300038103810381038100
32620250502150200038103810381038100
32720250502150100038103810381038100
32820250502150000038103810381038100
32920250502145900038103810381038100
33020250502145800038103810381038100
33120250502145700038103810381038100
33220250502145600038103810381038100
33320250502145500038103810381038100
33420250502145400038103810381038100
33520250502145300038103810381038100
33620250502145200038103810381038100
33720250502145100038103810381038100
33820250502145000038103810381038100
33920250502144900038103810381038100
34020250502144800038103810381038100
34120250502144700038103810381038100
34220250502144600038103810381038100
34320250502144500038103810381038100
34420250502144400038103810381038100
34520250502144300038103810381038100
34620250502144200038103810381038100
34720250502144100038103810381038100
34820250502144000038103810381038100
34920250502143900038103810381038100
35020250502143800038103810381038100
35120250502143700038103810381038100
35220250502143600038103810381038100
35320250502143500038103810381038100
35420250502143400038103810381038100
35520250502143300038103810381038100
35620250502143200038103810381038100
35720250502143100038103810381038100
35820250502143000038103810381038100
35920250502142900038103810381038100
36020250502142800038103810381038100
36120250502142700038103810381038100
36220250502142600038103810381038100
36320250502142500038103810381038100
36420250502142400038103810381038100
36520250502142300038103810381038100
36620250502142200038103810381038100
36720250502142100038103810381038100
36820250502142000038103810381038100
36920250502141900038103810381038100
37020250502141800038103810381038100
37120250502141700038103810381038100
37220250502141600038103810381038100
37320250502141500038103810381038100
37420250502141400038103810381038100
37520250502141300038103810381038100
37620250502141200038103810381038100
37720250502141100038103810381038100
37820250502141000038103810381038100
37920250502140900038103810381038100
38020250502140800038103810381038100
38120250502140700038103810381038100
38220250502140600038103810381038100
38320250502140500038103810381038100
38420250502140400038103810381038100
38520250502140300038103810381038100
38620250502140200038103810381038100
38720250502140100038103810381038100
38820250502140000038103810381038100
38920250502135900038103810381038100
39020250502135800038103810381038100
39120250502135700038103810381038100
39220250502135600038103810381038100
39320250502135500038103810381038100
39420250502135400038103810381038100
39520250502135300038103810381038100
39620250502135200038103810381038100
39720250502135100038103810381038100
39820250502135000038103810381038100
39920250502134900038103810381038100
40020250502134800038103810381038100
40120250502134700038103810381038100
40220250502134600038103810381038100
40320250502134500038103810381038100
40420250502134400038103810381038100
40520250502134300038103810381038100
40620250502134200038103810381038100
40720250502134100038103810381038100
40820250502134000038103810381038100
40920250502133900038103810381038100
41020250502133800038103810381038100
41120250502133700038103810381038100
41220250502133600038103810381038100
41320250502133500038103810381038100
41420250502133400038103810381038100
41520250502133300038103810381038100
41620250502133200038103810381038100
41720250502133100038103810381038100
41820250502133000038103810381038100
41920250502132900038103810381038100
42020250502132800038103810381038100
42120250502132700038103810381038100
42220250502132600038103810381038100
42320250502132500038103810381038100
42420250502132400038103810381038100
42520250502132300038103810381038100
42620250502132200038103810381038100
42720250502132100038103810381038100
42820250502132000038103810381038100
42920250502131900038103810381038100
43020250502131800038103810381038100
43120250502131700038103810381038100
43220250502131600038103810381038100
43320250502131500038103810381038100
43420250502131400038103810381038100
43520250502131300038103810381038100
43620250502131200038103810381038100
43720250502131100038103810381038100
43820250502131000038103810381038100
43920250502130900038103810381038100
44020250502130800038103810381038100
44120250502130700038103810381038100
44220250502130600038103810381038100
44320250502130500038103810381038100
44420250502130400038103810381038100
44520250502130300038103810381038100
44620250502130200038103810381038100
44720250502130100038103810381038100
44820250502130000038103810381038100
44920250502125900038103810381038100
45020250502125800038103810381038100
45120250502125700038103810381038100
45220250502125600038103810381038100
45320250502125500038103810381038100
45420250502125400038103810381038100
45520250502125300038103810381038100
45620250502125200038103810381038100
45720250502125100038103810381038100
45820250502125000038103810381038100
45920250502124900038103810381038100
46020250502124800038103810381038100
46120250502124700038103810381038100
46220250502124600038103810381038100
46320250502124500038103810381038100
46420250502124400038103810381038100
46520250502124300038103810381038100
46620250502124200038103810381038100
46720250502124100038103810381038100
46820250502124000038103810381038100
46920250502123900038103810381038100
47020250502123800038103810381038100
47120250502123700038103810381038100
47220250502123600038103810381038100
47320250502123500038103810381038100
47420250502123400038103810381038100
47520250502123300038103810381038100
47620250502123200038103810381038100
47720250502123100038103810381038100
47820250502123000038103810381038100
47920250502122900038103810381038100
48020250502122800038103810381038100
48120250502122700038103810381038100
48220250502122600038103810381038100
48320250502122500038103810381038100
48420250502122400038103810381038100
48520250502122300038103810381038100
48620250502122200038103810381038100
48720250502122100038103810381038100
48820250502122000038103810381038100
48920250502121900038103810381038100
49020250502121800038103810381038100
49120250502121700038103810381038100
49220250502121600038103810381038100
49320250502121500038103810381038100
49420250502121400038103810381038100
49520250502121300038103810381038100
49620250502121200038103810381038100
49720250502121100038103810381038100
49820250502121000038103810381038100
49920250502120900038103810381038100
50020250502120800038103810381038100
50120250502120700038103810381038100
50220250502120600038103810381038100
50320250502120500038103810381038100
50420250502120400038103810381038100
50520250502120300038103810381038100
50620250502120200038103810381038100
50720250502120100038103810381038100
50820250502120000038103810381038100
50920250502115900038103810381038100
51020250502115800038103810381038100
51120250502115700038103810381038100
51220250502115600038103810381038100
51320250502115500038103810381038100
51420250502115400038103810381038100
51520250502115300038103810381038100
51620250502115200038103810381038100
51720250502115100038103810381038100
51820250502115000038103810381038100
51920250502114900038103810381038100
52020250502114800038103810381038100
52120250502114700038103810381038100
52220250502114600038103810381038100
52320250502114500038103810381038100
52420250502114400038103810381038100
52520250502114300038103810381038100
52620250502114200038103810381038100
52720250502114100038103810381038100
52820250502114000038103810381038100
52920250502113900038103810381038100
53020250502113800038103810381038100
53120250502113700038103810381038100
53220250502113600038103810381038100
53320250502113500038103810381038100
53420250502113400038103810381038100
53520250502113300038103810381038100
53620250502113200038103810381038100
53720250502113100038103810381038100
53820250502113000038103810381038100
53920250502112900038103810381038100
54020250502112800038103810381038100
54120250502112700038103810381038100
54220250502112600038103810381038100
54320250502112500038103810381038100
54420250502112400038103810381038100
54520250502112300038103810381038100
54620250502112200038103810381038100
54720250502112100038103810381038100
54820250502112000038103810381038100
54920250502111900038103810381038100
55020250502111800038103810381038100
55120250502111700038103810381038100
55220250502111600038103810381038100
55320250502111500038103810381038100
55420250502111400038103810381038100
55520250502111300038103810381038100
55620250502111200038103810381038100
55720250502111100038103810381038100
55820250502111000038103810381038100
55920250502110900038103810381038100
56020250502110800038103810381038100
56120250502110700038103810381038100
56220250502110600038103810381038100
56320250502110500038103810381038100
56420250502110400038103810381038100
56520250502110300038103810381038100
56620250502110200038103810381038100
56720250502110100038103810381038100
56820250502110000038103810381038100
56920250502105900038103810381038100
57020250502105800038103810381038100
57120250502105700038103810381038100
57220250502105600038103810381038100
57320250502105500038103810381038100
57420250502105400038103810381038100
57520250502105300038103810381038100
57620250502105200038103810381038100
57720250502105100038103810381038100
57820250502105000038103810381038100
57920250502104900038103810381038100
58020250502104800038103810381038100
58120250502104700038103810381038100
58220250502104600038103810381038100
58320250502104500038103810381038100
58420250502104400038103810381038100
58520250502104300038103810381038100
58620250502104200038103810381038100
58720250502104100038103810381038100
58820250502104000038103810381038100
58920250502103900038103810381038100
59020250502103800038103810381038100
59120250502103700038103810381038100
59220250502103600038103810381038100
59320250502103500038103810381038100
59420250502103400038103810381038100
59520250502103300038103810381038100
59620250502103200038103810381038100
59720250502103100038103810381038100
59820250502103000038103810381038100
59920250502102900038103810381038100
60020250502102800038103810381038100
60120250502102700038103810381038100
60220250502102600038103810381038100
60320250502102500038103810381038100
60420250502102400038103810381038100
60520250502102300038103810381038100
60620250502102200038103810381038100
60720250502102100038103810381038100
60820250502102000038103810381038100
60920250502101900038103810381038100
61020250502101800038103810381038100
61120250502101700038103810381038100
61220250502101600038103810381038100
61320250502101500038103810381038100
61420250502101400038103810381038100
61520250502101300038103810381038100
61620250502101200038103810381038100
61720250502101100038103810381038100
61820250502101000038103810381038100
61920250502100900038103810381038100
62020250502100800038103810381038100
62120250502100700038103810381038100
62220250502100600038103810381038100
62320250502100500038103810381038100
62420250502100400038103810381038100
62520250502100300038103810381038100
62620250502100200038103810381038100
62720250502100100038103810381038100
62820250502100000038103810381038100
62920250502095900038103810381038100
63020250502095800038103810381038100
63120250502095700038103810381038100
63220250502095600038103810381038100
63320250502095500038103810381038100
63420250502095400038103810381038100
63520250502095300038103810381038100
63620250502095200038103810381038100
63720250502095100038103810381038100
63820250502095000038103810381038100
63920250502094900038103810381038100
64020250502094800038103810381038100
64120250502094700038103810381038100
64220250502094600038103810381038100
64320250502094500038103810381038100
64420250502094400038103810381038100
64520250502094300038103810381038100
64620250502094200038103810381038100
64720250502094100038103810381038100
64820250502094000038103810381038100
64920250502093900038103810381038100
65020250502093800038103810381038100
65120250502093700038103810381038100
65220250502093600038103810381038100
65320250502093500038103810381038100
65420250502093400038103810381038100
65520250502093300038103810381038100
65620250502093200038103810381038100
65720250502093100038103810381038100
65820250502093000038103810381038100
65920250502092900038103810381038100
66020250502092800038103810381038100
66120250502092700038103810381038100
66220250502092600038103810381038100
66320250502092500038103810381038100
66420250502092400038103810381038100
66520250502092300038103810381038100
66620250502092200038103810381038100
66720250502092100038103810381038100
66820250502092000038103810381038100
66920250502091900038103810381038100
67020250502091800038103810381038100
67120250502091700038103810381038100
67220250502091600038103810381038100
67320250502091500038103810381038100
67420250502091400038103810381038100
67520250502091300038103810381038100
67620250502091200038103810381038100
67720250502091100038103810381038100
67820250502091000038103810381038100
67920250502090900038103810381038100
68020250502090800038103810381038100
68120250502090700038103810381038100
68220250502090600038103810381038100
68320250502090500038103810381038100
68420250502090400038103810381038100
68520250502090300038103810381038100
68620250502090200038103810381038100
68720250502090100038103810381038100
68820250502090000038103810381038100