Files
KissMeData/217620/min/candle-20250509.csv

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250509202600038103810381038100
320250509202500038103810381038100
420250509202400038103810381038100
520250509202300038103810381038100
620250509202200038103810381038100
720250509202100038103810381038100
820250509202000038103810381038100
920250509201900038103810381038100
1020250509201800038103810381038100
1120250509201700038103810381038100
1220250509201600038103810381038100
1320250509201500038103810381038100
1420250509201400038103810381038100
1520250509201300038103810381038100
1620250509201200038103810381038100
1720250509201100038103810381038100
1820250509201000038103810381038100
1920250509200900038103810381038100
2020250509200800038103810381038100
2120250509200700038103810381038100
2220250509200600038103810381038100
2320250509200500038103810381038100
2420250509200400038103810381038100
2520250509200300038103810381038100
2620250509200200038103810381038100
2720250509200100038103810381038100
2820250509200000038103810381038100
2920250509195900038103810381038100
3020250509195800038103810381038100
3120250509195700038103810381038100
3220250509195600038103810381038100
3320250509195500038103810381038100
3420250509195400038103810381038100
3520250509195300038103810381038100
3620250509195200038103810381038100
3720250509195100038103810381038100
3820250509195000038103810381038100
3920250509194900038103810381038100
4020250509194800038103810381038100
4120250509194700038103810381038100
4220250509194600038103810381038100
4320250509194500038103810381038100
4420250509194400038103810381038100
4520250509194300038103810381038100
4620250509194200038103810381038100
4720250509194100038103810381038100
4820250509194000038103810381038100
4920250509193900038103810381038100
5020250509193800038103810381038100
5120250509193700038103810381038100
5220250509193600038103810381038100
5320250509193500038103810381038100
5420250509193400038103810381038100
5520250509193300038103810381038100
5620250509193200038103810381038100
5720250509193100038103810381038100
5820250509193000038103810381038100
5920250509192900038103810381038100
6020250509192800038103810381038100
6120250509192700038103810381038100
6220250509192600038103810381038100
6320250509192500038103810381038100
6420250509192400038103810381038100
6520250509192300038103810381038100
6620250509192200038103810381038100
6720250509192100038103810381038100
6820250509192000038103810381038100
6920250509191900038103810381038100
7020250509191800038103810381038100
7120250509191700038103810381038100
7220250509191600038103810381038100
7320250509191500038103810381038100
7420250509191400038103810381038100
7520250509191300038103810381038100
7620250509191200038103810381038100
7720250509191100038103810381038100
7820250509191000038103810381038100
7920250509190900038103810381038100
8020250509190800038103810381038100
8120250509190700038103810381038100
8220250509190600038103810381038100
8320250509190500038103810381038100
8420250509190400038103810381038100
8520250509190300038103810381038100
8620250509190200038103810381038100
8720250509190100038103810381038100
8820250509190000038103810381038100
8920250509185900038103810381038100
9020250509185800038103810381038100
9120250509185700038103810381038100
9220250509185600038103810381038100
9320250509185500038103810381038100
9420250509185400038103810381038100
9520250509185300038103810381038100
9620250509185200038103810381038100
9720250509185100038103810381038100
9820250509185000038103810381038100
9920250509184900038103810381038100
10020250509184800038103810381038100
10120250509184700038103810381038100
10220250509184600038103810381038100
10320250509184500038103810381038100
10420250509184400038103810381038100
10520250509184300038103810381038100
10620250509184200038103810381038100
10720250509184100038103810381038100
10820250509184000038103810381038100
10920250509183900038103810381038100
11020250509183800038103810381038100
11120250509183700038103810381038100
11220250509183600038103810381038100
11320250509183500038103810381038100
11420250509183400038103810381038100
11520250509183300038103810381038100
11620250509183200038103810381038100
11720250509183100038103810381038100
11820250509183000038103810381038100
11920250509182900038103810381038100
12020250509182800038103810381038100
12120250509182700038103810381038100
12220250509182600038103810381038100
12320250509182500038103810381038100
12420250509182400038103810381038100
12520250509182300038103810381038100
12620250509182200038103810381038100
12720250509182100038103810381038100
12820250509182000038103810381038100
12920250509181900038103810381038100
13020250509181800038103810381038100
13120250509181700038103810381038100
13220250509181600038103810381038100
13320250509181500038103810381038100
13420250509181400038103810381038100
13520250509181300038103810381038100
13620250509181200038103810381038100
13720250509181100038103810381038100
13820250509181000038103810381038100
13920250509180900038103810381038100
14020250509180800038103810381038100
14120250509180700038103810381038100
14220250509180600038103810381038100
14320250509180500038103810381038100
14420250509180400038103810381038100
14520250509180300038103810381038100
14620250509180200038103810381038100
14720250509180100038103810381038100
14820250509180000038103810381038100
14920250509175900038103810381038100
15020250509175800038103810381038100
15120250509175700038103810381038100
15220250509175600038103810381038100
15320250509175500038103810381038100
15420250509175400038103810381038100
15520250509175300038103810381038100
15620250509175200038103810381038100
15720250509175100038103810381038100
15820250509175000038103810381038100
15920250509174900038103810381038100
16020250509174800038103810381038100
16120250509174700038103810381038100
16220250509174600038103810381038100
16320250509174500038103810381038100
16420250509174400038103810381038100
16520250509174300038103810381038100
16620250509174200038103810381038100
16720250509174100038103810381038100
16820250509174000038103810381038100
16920250509173900038103810381038100
17020250509173800038103810381038100
17120250509173700038103810381038100
17220250509173600038103810381038100
17320250509173500038103810381038100
17420250509173400038103810381038100
17520250509173300038103810381038100
17620250509173200038103810381038100
17720250509173100038103810381038100
17820250509173000038103810381038100
17920250509172900038103810381038100
18020250509172800038103810381038100
18120250509172700038103810381038100
18220250509172600038103810381038100
18320250509172500038103810381038100
18420250509172400038103810381038100
18520250509172300038103810381038100
18620250509172200038103810381038100
18720250509172100038103810381038100
18820250509172000038103810381038100
18920250509171900038103810381038100
19020250509171800038103810381038100
19120250509171700038103810381038100
19220250509171600038103810381038100
19320250509171500038103810381038100
19420250509171400038103810381038100
19520250509171300038103810381038100
19620250509171200038103810381038100
19720250509171100038103810381038100
19820250509171000038103810381038100
19920250509170900038103810381038100
20020250509170800038103810381038100
20120250509170700038103810381038100
20220250509170600038103810381038100
20320250509170500038103810381038100
20420250509170400038103810381038100
20520250509170300038103810381038100
20620250509170200038103810381038100
20720250509170100038103810381038100
20820250509170000038103810381038100
20920250509165900038103810381038100
21020250509165800038103810381038100
21120250509165700038103810381038100
21220250509165600038103810381038100
21320250509165500038103810381038100
21420250509165400038103810381038100
21520250509165300038103810381038100
21620250509165200038103810381038100
21720250509165100038103810381038100
21820250509165000038103810381038100
21920250509164900038103810381038100
22020250509164800038103810381038100
22120250509164700038103810381038100
22220250509164600038103810381038100
22320250509164500038103810381038100
22420250509164400038103810381038100
22520250509164300038103810381038100
22620250509164200038103810381038100
22720250509164100038103810381038100
22820250509164000038103810381038100
22920250509163900038103810381038100
23020250509163800038103810381038100
23120250509163700038103810381038100
23220250509163600038103810381038100
23320250509163500038103810381038100
23420250509163400038103810381038100
23520250509163300038103810381038100
23620250509163200038103810381038100
23720250509163100038103810381038100
23820250509163000038103810381038100
23920250509162900038103810381038100
24020250509162800038103810381038100
24120250509162700038103810381038100
24220250509162600038103810381038100
24320250509162500038103810381038100
24420250509162400038103810381038100
24520250509162300038103810381038100
24620250509162200038103810381038100
24720250509162100038103810381038100
24820250509162000038103810381038100
24920250509161900038103810381038100
25020250509161800038103810381038100
25120250509161700038103810381038100
25220250509161600038103810381038100
25320250509161500038103810381038100
25420250509161400038103810381038100
25520250509161300038103810381038100
25620250509161200038103810381038100
25720250509161100038103810381038100
25820250509161000038103810381038100
25920250509160900038103810381038100
26020250509160800038103810381038100
26120250509160700038103810381038100
26220250509160600038103810381038100
26320250509160500038103810381038100
26420250509160400038103810381038100
26520250509160300038103810381038100
26620250509160200038103810381038100
26720250509160100038103810381038100
26820250509160000038103810381038100
26920250509155900038103810381038100
27020250509155800038103810381038100
27120250509155700038103810381038100
27220250509155600038103810381038100
27320250509155500038103810381038100
27420250509155400038103810381038100
27520250509155300038103810381038100
27620250509155200038103810381038100
27720250509155100038103810381038100
27820250509155000038103810381038100
27920250509154900038103810381038100
28020250509154800038103810381038100
28120250509154700038103810381038100
28220250509154600038103810381038100
28320250509154500038103810381038100
28420250509154400038103810381038100
28520250509154300038103810381038100
28620250509154200038103810381038100
28720250509154100038103810381038100
28820250509154000038103810381038100
28920250509153900038103810381038100
29020250509153800038103810381038100
29120250509153700038103810381038100
29220250509153600038103810381038100
29320250509153500038103810381038100
29420250509153400038103810381038100
29520250509153300038103810381038100
29620250509153200038103810381038100
29720250509153100038103810381038100
29820250509153000038103810381038100
29920250509152900038103810381038100
30020250509152800038103810381038100
30120250509152700038103810381038100
30220250509152600038103810381038100
30320250509152500038103810381038100
30420250509152400038103810381038100
30520250509152300038103810381038100
30620250509152200038103810381038100
30720250509152100038103810381038100
30820250509152000038103810381038100
30920250509151900038103810381038100
31020250509151800038103810381038100
31120250509151700038103810381038100
31220250509151600038103810381038100
31320250509151500038103810381038100
31420250509151400038103810381038100
31520250509151300038103810381038100
31620250509151200038103810381038100
31720250509151100038103810381038100
31820250509151000038103810381038100
31920250509150900038103810381038100
32020250509150800038103810381038100
32120250509150700038103810381038100
32220250509150600038103810381038100
32320250509150500038103810381038100
32420250509150400038103810381038100
32520250509150300038103810381038100
32620250509150200038103810381038100
32720250509150100038103810381038100
32820250509150000038103810381038100
32920250509145900038103810381038100
33020250509145800038103810381038100
33120250509145700038103810381038100
33220250509145600038103810381038100
33320250509145500038103810381038100
33420250509145400038103810381038100
33520250509145300038103810381038100
33620250509145200038103810381038100
33720250509145100038103810381038100
33820250509145000038103810381038100
33920250509144900038103810381038100
34020250509144800038103810381038100
34120250509144700038103810381038100
34220250509144600038103810381038100
34320250509144500038103810381038100
34420250509144400038103810381038100
34520250509144300038103810381038100
34620250509144200038103810381038100
34720250509144100038103810381038100
34820250509144000038103810381038100
34920250509143900038103810381038100
35020250509143800038103810381038100
35120250509143700038103810381038100
35220250509143600038103810381038100
35320250509143500038103810381038100
35420250509143400038103810381038100
35520250509143300038103810381038100
35620250509143200038103810381038100
35720250509143100038103810381038100
35820250509143000038103810381038100
35920250509142900038103810381038100
36020250509142800038103810381038100
36120250509142700038103810381038100
36220250509142600038103810381038100
36320250509142500038103810381038100
36420250509142400038103810381038100
36520250509142300038103810381038100
36620250509142200038103810381038100
36720250509142100038103810381038100
36820250509142000038103810381038100
36920250509141900038103810381038100
37020250509141800038103810381038100
37120250509141700038103810381038100
37220250509141600038103810381038100
37320250509141500038103810381038100
37420250509141400038103810381038100
37520250509141300038103810381038100
37620250509141200038103810381038100
37720250509141100038103810381038100
37820250509141000038103810381038100
37920250509140900038103810381038100
38020250509140800038103810381038100
38120250509140700038103810381038100
38220250509140600038103810381038100
38320250509140500038103810381038100
38420250509140400038103810381038100
38520250509140300038103810381038100
38620250509140200038103810381038100
38720250509140100038103810381038100
38820250509140000038103810381038100
38920250509135900038103810381038100
39020250509135800038103810381038100
39120250509135700038103810381038100
39220250509135600038103810381038100
39320250509135500038103810381038100
39420250509135400038103810381038100
39520250509135300038103810381038100
39620250509135200038103810381038100
39720250509135100038103810381038100
39820250509135000038103810381038100
39920250509134900038103810381038100
40020250509134800038103810381038100
40120250509134700038103810381038100
40220250509134600038103810381038100
40320250509134500038103810381038100
40420250509134400038103810381038100
40520250509134300038103810381038100
40620250509134200038103810381038100
40720250509134100038103810381038100
40820250509134000038103810381038100
40920250509133900038103810381038100
41020250509133800038103810381038100
41120250509133700038103810381038100
41220250509133600038103810381038100
41320250509133500038103810381038100
41420250509133400038103810381038100
41520250509133300038103810381038100
41620250509133200038103810381038100
41720250509133100038103810381038100
41820250509133000038103810381038100
41920250509132900038103810381038100
42020250509132800038103810381038100
42120250509132700038103810381038100
42220250509132600038103810381038100
42320250509132500038103810381038100
42420250509132400038103810381038100
42520250509132300038103810381038100
42620250509132200038103810381038100
42720250509132100038103810381038100
42820250509132000038103810381038100
42920250509131900038103810381038100
43020250509131800038103810381038100
43120250509131700038103810381038100
43220250509131600038103810381038100
43320250509131500038103810381038100
43420250509131400038103810381038100
43520250509131300038103810381038100
43620250509131200038103810381038100
43720250509131100038103810381038100
43820250509131000038103810381038100
43920250509130900038103810381038100
44020250509130800038103810381038100
44120250509130700038103810381038100
44220250509130600038103810381038100
44320250509130500038103810381038100
44420250509130400038103810381038100
44520250509130300038103810381038100
44620250509130200038103810381038100
44720250509130100038103810381038100
44820250509130000038103810381038100
44920250509125900038103810381038100
45020250509125800038103810381038100
45120250509125700038103810381038100
45220250509125600038103810381038100
45320250509125500038103810381038100
45420250509125400038103810381038100
45520250509125300038103810381038100
45620250509125200038103810381038100
45720250509125100038103810381038100
45820250509125000038103810381038100
45920250509124900038103810381038100
46020250509124800038103810381038100
46120250509124700038103810381038100
46220250509124600038103810381038100
46320250509124500038103810381038100
46420250509124400038103810381038100
46520250509124300038103810381038100
46620250509124200038103810381038100
46720250509124100038103810381038100
46820250509124000038103810381038100
46920250509123900038103810381038100
47020250509123800038103810381038100
47120250509123700038103810381038100
47220250509123600038103810381038100
47320250509123500038103810381038100
47420250509123400038103810381038100
47520250509123300038103810381038100
47620250509123200038103810381038100
47720250509123100038103810381038100
47820250509123000038103810381038100
47920250509122900038103810381038100
48020250509122800038103810381038100
48120250509122700038103810381038100
48220250509122600038103810381038100
48320250509122500038103810381038100
48420250509122400038103810381038100
48520250509122300038103810381038100
48620250509122200038103810381038100
48720250509122100038103810381038100
48820250509122000038103810381038100
48920250509121900038103810381038100
49020250509121800038103810381038100
49120250509121700038103810381038100
49220250509121600038103810381038100
49320250509121500038103810381038100
49420250509121400038103810381038100
49520250509121300038103810381038100
49620250509121200038103810381038100
49720250509121100038103810381038100
49820250509121000038103810381038100
49920250509120900038103810381038100
50020250509120800038103810381038100
50120250509120700038103810381038100
50220250509120600038103810381038100
50320250509120500038103810381038100
50420250509120400038103810381038100
50520250509120300038103810381038100
50620250509120200038103810381038100
50720250509120100038103810381038100
50820250509120000038103810381038100
50920250509115900038103810381038100
51020250509115800038103810381038100
51120250509115700038103810381038100
51220250509115600038103810381038100
51320250509115500038103810381038100
51420250509115400038103810381038100
51520250509115300038103810381038100
51620250509115200038103810381038100
51720250509115100038103810381038100
51820250509115000038103810381038100
51920250509114900038103810381038100
52020250509114800038103810381038100
52120250509114700038103810381038100
52220250509114600038103810381038100
52320250509114500038103810381038100
52420250509114400038103810381038100
52520250509114300038103810381038100
52620250509114200038103810381038100
52720250509114100038103810381038100
52820250509114000038103810381038100
52920250509113900038103810381038100
53020250509113800038103810381038100
53120250509113700038103810381038100
53220250509113600038103810381038100
53320250509113500038103810381038100
53420250509113400038103810381038100
53520250509113300038103810381038100
53620250509113200038103810381038100
53720250509113100038103810381038100
53820250509113000038103810381038100
53920250509112900038103810381038100
54020250509112800038103810381038100
54120250509112700038103810381038100
54220250509112600038103810381038100
54320250509112500038103810381038100
54420250509112400038103810381038100
54520250509112300038103810381038100
54620250509112200038103810381038100
54720250509112100038103810381038100
54820250509112000038103810381038100
54920250509111900038103810381038100
55020250509111800038103810381038100
55120250509111700038103810381038100
55220250509111600038103810381038100
55320250509111500038103810381038100
55420250509111400038103810381038100
55520250509111300038103810381038100
55620250509111200038103810381038100
55720250509111100038103810381038100
55820250509111000038103810381038100
55920250509110900038103810381038100
56020250509110800038103810381038100
56120250509110700038103810381038100
56220250509110600038103810381038100
56320250509110500038103810381038100
56420250509110400038103810381038100
56520250509110300038103810381038100
56620250509110200038103810381038100
56720250509110100038103810381038100
56820250509110000038103810381038100
56920250509105900038103810381038100
57020250509105800038103810381038100
57120250509105700038103810381038100
57220250509105600038103810381038100
57320250509105500038103810381038100
57420250509105400038103810381038100
57520250509105300038103810381038100
57620250509105200038103810381038100
57720250509105100038103810381038100
57820250509105000038103810381038100
57920250509104900038103810381038100
58020250509104800038103810381038100
58120250509104700038103810381038100
58220250509104600038103810381038100
58320250509104500038103810381038100
58420250509104400038103810381038100
58520250509104300038103810381038100
58620250509104200038103810381038100
58720250509104100038103810381038100
58820250509104000038103810381038100
58920250509103900038103810381038100
59020250509103800038103810381038100
59120250509103700038103810381038100
59220250509103600038103810381038100
59320250509103500038103810381038100
59420250509103400038103810381038100
59520250509103300038103810381038100
59620250509103200038103810381038100
59720250509103100038103810381038100
59820250509103000038103810381038100
59920250509102900038103810381038100
60020250509102800038103810381038100
60120250509102700038103810381038100
60220250509102600038103810381038100
60320250509102500038103810381038100
60420250509102400038103810381038100
60520250509102300038103810381038100
60620250509102200038103810381038100
60720250509102100038103810381038100
60820250509102000038103810381038100
60920250509101900038103810381038100
61020250509101800038103810381038100
61120250509101700038103810381038100
61220250509101600038103810381038100
61320250509101500038103810381038100
61420250509101400038103810381038100
61520250509101300038103810381038100
61620250509101200038103810381038100
61720250509101100038103810381038100
61820250509101000038103810381038100
61920250509100900038103810381038100
62020250509100800038103810381038100
62120250509100700038103810381038100
62220250509100600038103810381038100
62320250509100500038103810381038100
62420250509100400038103810381038100
62520250509100300038103810381038100
62620250509100200038103810381038100
62720250509100100038103810381038100
62820250509100000038103810381038100
62920250509095900038103810381038100
63020250509095800038103810381038100
63120250509095700038103810381038100
63220250509095600038103810381038100
63320250509095500038103810381038100
63420250509095400038103810381038100
63520250509095300038103810381038100
63620250509095200038103810381038100
63720250509095100038103810381038100
63820250509095000038103810381038100
63920250509094900038103810381038100
64020250509094800038103810381038100
64120250509094700038103810381038100
64220250509094600038103810381038100
64320250509094500038103810381038100
64420250509094400038103810381038100
64520250509094300038103810381038100
64620250509094200038103810381038100
64720250509094100038103810381038100
64820250509094000038103810381038100
64920250509093900038103810381038100
65020250509093800038103810381038100
65120250509093700038103810381038100
65220250509093600038103810381038100
65320250509093500038103810381038100
65420250509093400038103810381038100
65520250509093300038103810381038100
65620250509093200038103810381038100
65720250509093100038103810381038100
65820250509093000038103810381038100
65920250509092900038103810381038100
66020250509092800038103810381038100
66120250509092700038103810381038100
66220250509092600038103810381038100
66320250509092500038103810381038100
66420250509092400038103810381038100
66520250509092300038103810381038100
66620250509092200038103810381038100
66720250509092100038103810381038100
66820250509092000038103810381038100
66920250509091900038103810381038100
67020250509091800038103810381038100
67120250509091700038103810381038100
67220250509091600038103810381038100
67320250509091500038103810381038100
67420250509091400038103810381038100
67520250509091300038103810381038100
67620250509091200038103810381038100
67720250509091100038103810381038100
67820250509091000038103810381038100
67920250509090900038103810381038100
68020250509090800038103810381038100
68120250509090700038103810381038100
68220250509090600038103810381038100
68320250509090500038103810381038100
68420250509090400038103810381038100
68520250509090300038103810381038100
68620250509090200038103810381038100
68720250509090100038103810381038100
68820250509090000038103810381038100