Files
KissMeData/217620/min/candle-20250513.csv

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250513202700038103810381038100
320250513202600038103810381038100
420250513202500038103810381038100
520250513202400038103810381038100
620250513202300038103810381038100
720250513202200038103810381038100
820250513202100038103810381038100
920250513202000038103810381038100
1020250513201900038103810381038100
1120250513201800038103810381038100
1220250513201700038103810381038100
1320250513201600038103810381038100
1420250513201500038103810381038100
1520250513201400038103810381038100
1620250513201300038103810381038100
1720250513201200038103810381038100
1820250513201100038103810381038100
1920250513201000038103810381038100
2020250513200900038103810381038100
2120250513200800038103810381038100
2220250513200700038103810381038100
2320250513200600038103810381038100
2420250513200500038103810381038100
2520250513200400038103810381038100
2620250513200300038103810381038100
2720250513200200038103810381038100
2820250513200100038103810381038100
2920250513200000038103810381038100
3020250513195900038103810381038100
3120250513195800038103810381038100
3220250513195700038103810381038100
3320250513195600038103810381038100
3420250513195500038103810381038100
3520250513195400038103810381038100
3620250513195300038103810381038100
3720250513195200038103810381038100
3820250513195100038103810381038100
3920250513195000038103810381038100
4020250513194900038103810381038100
4120250513194800038103810381038100
4220250513194700038103810381038100
4320250513194600038103810381038100
4420250513194500038103810381038100
4520250513194400038103810381038100
4620250513194300038103810381038100
4720250513194200038103810381038100
4820250513194100038103810381038100
4920250513194000038103810381038100
5020250513193900038103810381038100
5120250513193800038103810381038100
5220250513193700038103810381038100
5320250513193600038103810381038100
5420250513193500038103810381038100
5520250513193400038103810381038100
5620250513193300038103810381038100
5720250513193200038103810381038100
5820250513193100038103810381038100
5920250513193000038103810381038100
6020250513192900038103810381038100
6120250513192800038103810381038100
6220250513192700038103810381038100
6320250513192600038103810381038100
6420250513192500038103810381038100
6520250513192400038103810381038100
6620250513192300038103810381038100
6720250513192200038103810381038100
6820250513192100038103810381038100
6920250513192000038103810381038100
7020250513191900038103810381038100
7120250513191800038103810381038100
7220250513191700038103810381038100
7320250513191600038103810381038100
7420250513191500038103810381038100
7520250513191400038103810381038100
7620250513191300038103810381038100
7720250513191200038103810381038100
7820250513191100038103810381038100
7920250513191000038103810381038100
8020250513190900038103810381038100
8120250513190800038103810381038100
8220250513190700038103810381038100
8320250513190600038103810381038100
8420250513190500038103810381038100
8520250513190400038103810381038100
8620250513190300038103810381038100
8720250513190200038103810381038100
8820250513190100038103810381038100
8920250513190000038103810381038100
9020250513185900038103810381038100
9120250513185800038103810381038100
9220250513185700038103810381038100
9320250513185600038103810381038100
9420250513185500038103810381038100
9520250513185400038103810381038100
9620250513185300038103810381038100
9720250513185200038103810381038100
9820250513185100038103810381038100
9920250513185000038103810381038100
10020250513184900038103810381038100
10120250513184800038103810381038100
10220250513184700038103810381038100
10320250513184600038103810381038100
10420250513184500038103810381038100
10520250513184400038103810381038100
10620250513184300038103810381038100
10720250513184200038103810381038100
10820250513184100038103810381038100
10920250513184000038103810381038100
11020250513183900038103810381038100
11120250513183800038103810381038100
11220250513183700038103810381038100
11320250513183600038103810381038100
11420250513183500038103810381038100
11520250513183400038103810381038100
11620250513183300038103810381038100
11720250513183200038103810381038100
11820250513183100038103810381038100
11920250513183000038103810381038100
12020250513182900038103810381038100
12120250513182800038103810381038100
12220250513182700038103810381038100
12320250513182600038103810381038100
12420250513182500038103810381038100
12520250513182400038103810381038100
12620250513182300038103810381038100
12720250513182200038103810381038100
12820250513182100038103810381038100
12920250513182000038103810381038100
13020250513181900038103810381038100
13120250513181800038103810381038100
13220250513181700038103810381038100
13320250513181600038103810381038100
13420250513181500038103810381038100
13520250513181400038103810381038100
13620250513181300038103810381038100
13720250513181200038103810381038100
13820250513181100038103810381038100
13920250513181000038103810381038100
14020250513180900038103810381038100
14120250513180800038103810381038100
14220250513180700038103810381038100
14320250513180600038103810381038100
14420250513180500038103810381038100
14520250513180400038103810381038100
14620250513180300038103810381038100
14720250513180200038103810381038100
14820250513180100038103810381038100
14920250513180000038103810381038100
15020250513175900038103810381038100
15120250513175800038103810381038100
15220250513175700038103810381038100
15320250513175600038103810381038100
15420250513175500038103810381038100
15520250513175400038103810381038100
15620250513175300038103810381038100
15720250513175200038103810381038100
15820250513175100038103810381038100
15920250513175000038103810381038100
16020250513174900038103810381038100
16120250513174800038103810381038100
16220250513174700038103810381038100
16320250513174600038103810381038100
16420250513174500038103810381038100
16520250513174400038103810381038100
16620250513174300038103810381038100
16720250513174200038103810381038100
16820250513174100038103810381038100
16920250513174000038103810381038100
17020250513173900038103810381038100
17120250513173800038103810381038100
17220250513173700038103810381038100
17320250513173600038103810381038100
17420250513173500038103810381038100
17520250513173400038103810381038100
17620250513173300038103810381038100
17720250513173200038103810381038100
17820250513173100038103810381038100
17920250513173000038103810381038100
18020250513172900038103810381038100
18120250513172800038103810381038100
18220250513172700038103810381038100
18320250513172600038103810381038100
18420250513172500038103810381038100
18520250513172400038103810381038100
18620250513172300038103810381038100
18720250513172200038103810381038100
18820250513172100038103810381038100
18920250513172000038103810381038100
19020250513171900038103810381038100
19120250513171800038103810381038100
19220250513171700038103810381038100
19320250513171600038103810381038100
19420250513171500038103810381038100
19520250513171400038103810381038100
19620250513171300038103810381038100
19720250513171200038103810381038100
19820250513171100038103810381038100
19920250513171000038103810381038100
20020250513170900038103810381038100
20120250513170800038103810381038100
20220250513170700038103810381038100
20320250513170600038103810381038100
20420250513170500038103810381038100
20520250513170400038103810381038100
20620250513170300038103810381038100
20720250513170200038103810381038100
20820250513170100038103810381038100
20920250513170000038103810381038100
21020250513165900038103810381038100
21120250513165800038103810381038100
21220250513165700038103810381038100
21320250513165600038103810381038100
21420250513165500038103810381038100
21520250513165400038103810381038100
21620250513165300038103810381038100
21720250513165200038103810381038100
21820250513165100038103810381038100
21920250513165000038103810381038100
22020250513164900038103810381038100
22120250513164800038103810381038100
22220250513164700038103810381038100
22320250513164600038103810381038100
22420250513164500038103810381038100
22520250513164400038103810381038100
22620250513164300038103810381038100
22720250513164200038103810381038100
22820250513164100038103810381038100
22920250513164000038103810381038100
23020250513163900038103810381038100
23120250513163800038103810381038100
23220250513163700038103810381038100
23320250513163600038103810381038100
23420250513163500038103810381038100
23520250513163400038103810381038100
23620250513163300038103810381038100
23720250513163200038103810381038100
23820250513163100038103810381038100
23920250513163000038103810381038100
24020250513162900038103810381038100
24120250513162800038103810381038100
24220250513162700038103810381038100
24320250513162600038103810381038100
24420250513162500038103810381038100
24520250513162400038103810381038100
24620250513162300038103810381038100
24720250513162200038103810381038100
24820250513162100038103810381038100
24920250513162000038103810381038100
25020250513161900038103810381038100
25120250513161800038103810381038100
25220250513161700038103810381038100
25320250513161600038103810381038100
25420250513161500038103810381038100
25520250513161400038103810381038100
25620250513161300038103810381038100
25720250513161200038103810381038100
25820250513161100038103810381038100
25920250513161000038103810381038100
26020250513160900038103810381038100
26120250513160800038103810381038100
26220250513160700038103810381038100
26320250513160600038103810381038100
26420250513160500038103810381038100
26520250513160400038103810381038100
26620250513160300038103810381038100
26720250513160200038103810381038100
26820250513160100038103810381038100
26920250513160000038103810381038100
27020250513155900038103810381038100
27120250513155800038103810381038100
27220250513155700038103810381038100
27320250513155600038103810381038100
27420250513155500038103810381038100
27520250513155400038103810381038100
27620250513155300038103810381038100
27720250513155200038103810381038100
27820250513155100038103810381038100
27920250513155000038103810381038100
28020250513154900038103810381038100
28120250513154800038103810381038100
28220250513154700038103810381038100
28320250513154600038103810381038100
28420250513154500038103810381038100
28520250513154400038103810381038100
28620250513154300038103810381038100
28720250513154200038103810381038100
28820250513154100038103810381038100
28920250513154000038103810381038100
29020250513153900038103810381038100
29120250513153800038103810381038100
29220250513153700038103810381038100
29320250513153600038103810381038100
29420250513153500038103810381038100
29520250513153400038103810381038100
29620250513153300038103810381038100
29720250513153200038103810381038100
29820250513153100038103810381038100
29920250513153000038103810381038100
30020250513152900038103810381038100
30120250513152800038103810381038100
30220250513152700038103810381038100
30320250513152600038103810381038100
30420250513152500038103810381038100
30520250513152400038103810381038100
30620250513152300038103810381038100
30720250513152200038103810381038100
30820250513152100038103810381038100
30920250513152000038103810381038100
31020250513151900038103810381038100
31120250513151800038103810381038100
31220250513151700038103810381038100
31320250513151600038103810381038100
31420250513151500038103810381038100
31520250513151400038103810381038100
31620250513151300038103810381038100
31720250513151200038103810381038100
31820250513151100038103810381038100
31920250513151000038103810381038100
32020250513150900038103810381038100
32120250513150800038103810381038100
32220250513150700038103810381038100
32320250513150600038103810381038100
32420250513150500038103810381038100
32520250513150400038103810381038100
32620250513150300038103810381038100
32720250513150200038103810381038100
32820250513150100038103810381038100
32920250513150000038103810381038100
33020250513145900038103810381038100
33120250513145800038103810381038100
33220250513145700038103810381038100
33320250513145600038103810381038100
33420250513145500038103810381038100
33520250513145400038103810381038100
33620250513145300038103810381038100
33720250513145200038103810381038100
33820250513145100038103810381038100
33920250513145000038103810381038100
34020250513144900038103810381038100
34120250513144800038103810381038100
34220250513144700038103810381038100
34320250513144600038103810381038100
34420250513144500038103810381038100
34520250513144400038103810381038100
34620250513144300038103810381038100
34720250513144200038103810381038100
34820250513144100038103810381038100
34920250513144000038103810381038100
35020250513143900038103810381038100
35120250513143800038103810381038100
35220250513143700038103810381038100
35320250513143600038103810381038100
35420250513143500038103810381038100
35520250513143400038103810381038100
35620250513143300038103810381038100
35720250513143200038103810381038100
35820250513143100038103810381038100
35920250513143000038103810381038100
36020250513142900038103810381038100
36120250513142800038103810381038100
36220250513142700038103810381038100
36320250513142600038103810381038100
36420250513142500038103810381038100
36520250513142400038103810381038100
36620250513142300038103810381038100
36720250513142200038103810381038100
36820250513142100038103810381038100
36920250513142000038103810381038100
37020250513141900038103810381038100
37120250513141800038103810381038100
37220250513141700038103810381038100
37320250513141600038103810381038100
37420250513141500038103810381038100
37520250513141400038103810381038100
37620250513141300038103810381038100
37720250513141200038103810381038100
37820250513141100038103810381038100
37920250513141000038103810381038100
38020250513140900038103810381038100
38120250513140800038103810381038100
38220250513140700038103810381038100
38320250513140600038103810381038100
38420250513140500038103810381038100
38520250513140400038103810381038100
38620250513140300038103810381038100
38720250513140200038103810381038100
38820250513140100038103810381038100
38920250513140000038103810381038100
39020250513135900038103810381038100
39120250513135800038103810381038100
39220250513135700038103810381038100
39320250513135600038103810381038100
39420250513135500038103810381038100
39520250513135400038103810381038100
39620250513135300038103810381038100
39720250513135200038103810381038100
39820250513135100038103810381038100
39920250513135000038103810381038100
40020250513134900038103810381038100
40120250513134800038103810381038100
40220250513134700038103810381038100
40320250513134600038103810381038100
40420250513134500038103810381038100
40520250513134400038103810381038100
40620250513134300038103810381038100
40720250513134200038103810381038100
40820250513134100038103810381038100
40920250513134000038103810381038100
41020250513133900038103810381038100
41120250513133800038103810381038100
41220250513133700038103810381038100
41320250513133600038103810381038100
41420250513133500038103810381038100
41520250513133400038103810381038100
41620250513133300038103810381038100
41720250513133200038103810381038100
41820250513133100038103810381038100
41920250513133000038103810381038100
42020250513132900038103810381038100
42120250513132800038103810381038100
42220250513132700038103810381038100
42320250513132600038103810381038100
42420250513132500038103810381038100
42520250513132400038103810381038100
42620250513132300038103810381038100
42720250513132200038103810381038100
42820250513132100038103810381038100
42920250513132000038103810381038100
43020250513131900038103810381038100
43120250513131800038103810381038100
43220250513131700038103810381038100
43320250513131600038103810381038100
43420250513131500038103810381038100
43520250513131400038103810381038100
43620250513131300038103810381038100
43720250513131200038103810381038100
43820250513131100038103810381038100
43920250513131000038103810381038100
44020250513130900038103810381038100
44120250513130800038103810381038100
44220250513130700038103810381038100
44320250513130600038103810381038100
44420250513130500038103810381038100
44520250513130400038103810381038100
44620250513130300038103810381038100
44720250513130200038103810381038100
44820250513130100038103810381038100
44920250513130000038103810381038100
45020250513125900038103810381038100
45120250513125800038103810381038100
45220250513125700038103810381038100
45320250513125600038103810381038100
45420250513125500038103810381038100
45520250513125400038103810381038100
45620250513125300038103810381038100
45720250513125200038103810381038100
45820250513125100038103810381038100
45920250513125000038103810381038100
46020250513124900038103810381038100
46120250513124800038103810381038100
46220250513124700038103810381038100
46320250513124600038103810381038100
46420250513124500038103810381038100
46520250513124400038103810381038100
46620250513124300038103810381038100
46720250513124200038103810381038100
46820250513124100038103810381038100
46920250513124000038103810381038100
47020250513123900038103810381038100
47120250513123800038103810381038100
47220250513123700038103810381038100
47320250513123600038103810381038100
47420250513123500038103810381038100
47520250513123400038103810381038100
47620250513123300038103810381038100
47720250513123200038103810381038100
47820250513123100038103810381038100
47920250513123000038103810381038100
48020250513122900038103810381038100
48120250513122800038103810381038100
48220250513122700038103810381038100
48320250513122600038103810381038100
48420250513122500038103810381038100
48520250513122400038103810381038100
48620250513122300038103810381038100
48720250513122200038103810381038100
48820250513122100038103810381038100
48920250513122000038103810381038100
49020250513121900038103810381038100
49120250513121800038103810381038100
49220250513121700038103810381038100
49320250513121600038103810381038100
49420250513121500038103810381038100
49520250513121400038103810381038100
49620250513121300038103810381038100
49720250513121200038103810381038100
49820250513121100038103810381038100
49920250513121000038103810381038100
50020250513120900038103810381038100
50120250513120800038103810381038100
50220250513120700038103810381038100
50320250513120600038103810381038100
50420250513120500038103810381038100
50520250513120400038103810381038100
50620250513120300038103810381038100
50720250513120200038103810381038100
50820250513120100038103810381038100
50920250513120000038103810381038100
51020250513115900038103810381038100
51120250513115800038103810381038100
51220250513115700038103810381038100
51320250513115600038103810381038100
51420250513115500038103810381038100
51520250513115400038103810381038100
51620250513115300038103810381038100
51720250513115200038103810381038100
51820250513115100038103810381038100
51920250513115000038103810381038100
52020250513114900038103810381038100
52120250513114800038103810381038100
52220250513114700038103810381038100
52320250513114600038103810381038100
52420250513114500038103810381038100
52520250513114400038103810381038100
52620250513114300038103810381038100
52720250513114200038103810381038100
52820250513114100038103810381038100
52920250513114000038103810381038100
53020250513113900038103810381038100
53120250513113800038103810381038100
53220250513113700038103810381038100
53320250513113600038103810381038100
53420250513113500038103810381038100
53520250513113400038103810381038100
53620250513113300038103810381038100
53720250513113200038103810381038100
53820250513113100038103810381038100
53920250513113000038103810381038100
54020250513112900038103810381038100
54120250513112800038103810381038100
54220250513112700038103810381038100
54320250513112600038103810381038100
54420250513112500038103810381038100
54520250513112400038103810381038100
54620250513112300038103810381038100
54720250513112200038103810381038100
54820250513112100038103810381038100
54920250513112000038103810381038100
55020250513111900038103810381038100
55120250513111800038103810381038100
55220250513111700038103810381038100
55320250513111600038103810381038100
55420250513111500038103810381038100
55520250513111400038103810381038100
55620250513111300038103810381038100
55720250513111200038103810381038100
55820250513111100038103810381038100
55920250513111000038103810381038100
56020250513110900038103810381038100
56120250513110800038103810381038100
56220250513110700038103810381038100
56320250513110600038103810381038100
56420250513110500038103810381038100
56520250513110400038103810381038100
56620250513110300038103810381038100
56720250513110200038103810381038100
56820250513110100038103810381038100
56920250513110000038103810381038100
57020250513105900038103810381038100
57120250513105800038103810381038100
57220250513105700038103810381038100
57320250513105600038103810381038100
57420250513105500038103810381038100
57520250513105400038103810381038100
57620250513105300038103810381038100
57720250513105200038103810381038100
57820250513105100038103810381038100
57920250513105000038103810381038100
58020250513104900038103810381038100
58120250513104800038103810381038100
58220250513104700038103810381038100
58320250513104600038103810381038100
58420250513104500038103810381038100
58520250513104400038103810381038100
58620250513104300038103810381038100
58720250513104200038103810381038100
58820250513104100038103810381038100
58920250513104000038103810381038100
59020250513103900038103810381038100
59120250513103800038103810381038100
59220250513103700038103810381038100
59320250513103600038103810381038100
59420250513103500038103810381038100
59520250513103400038103810381038100
59620250513103300038103810381038100
59720250513103200038103810381038100
59820250513103100038103810381038100
59920250513103000038103810381038100
60020250513102900038103810381038100
60120250513102800038103810381038100
60220250513102700038103810381038100
60320250513102600038103810381038100
60420250513102500038103810381038100
60520250513102400038103810381038100
60620250513102300038103810381038100
60720250513102200038103810381038100
60820250513102100038103810381038100
60920250513102000038103810381038100
61020250513101900038103810381038100
61120250513101800038103810381038100
61220250513101700038103810381038100
61320250513101600038103810381038100
61420250513101500038103810381038100
61520250513101400038103810381038100
61620250513101300038103810381038100
61720250513101200038103810381038100
61820250513101100038103810381038100
61920250513101000038103810381038100
62020250513100900038103810381038100
62120250513100800038103810381038100
62220250513100700038103810381038100
62320250513100600038103810381038100
62420250513100500038103810381038100
62520250513100400038103810381038100
62620250513100300038103810381038100
62720250513100200038103810381038100
62820250513100100038103810381038100
62920250513100000038103810381038100
63020250513095900038103810381038100
63120250513095800038103810381038100
63220250513095700038103810381038100
63320250513095600038103810381038100
63420250513095500038103810381038100
63520250513095400038103810381038100
63620250513095300038103810381038100
63720250513095200038103810381038100
63820250513095100038103810381038100
63920250513095000038103810381038100
64020250513094900038103810381038100
64120250513094800038103810381038100
64220250513094700038103810381038100
64320250513094600038103810381038100
64420250513094500038103810381038100
64520250513094400038103810381038100
64620250513094300038103810381038100
64720250513094200038103810381038100
64820250513094100038103810381038100
64920250513094000038103810381038100
65020250513093900038103810381038100
65120250513093800038103810381038100
65220250513093700038103810381038100
65320250513093600038103810381038100
65420250513093500038103810381038100
65520250513093400038103810381038100
65620250513093300038103810381038100
65720250513093200038103810381038100
65820250513093100038103810381038100
65920250513093000038103810381038100
66020250513092900038103810381038100
66120250513092800038103810381038100
66220250513092700038103810381038100
66320250513092600038103810381038100
66420250513092500038103810381038100
66520250513092400038103810381038100
66620250513092300038103810381038100
66720250513092200038103810381038100
66820250513092100038103810381038100
66920250513092000038103810381038100
67020250513091900038103810381038100
67120250513091800038103810381038100
67220250513091700038103810381038100
67320250513091600038103810381038100
67420250513091500038103810381038100
67520250513091400038103810381038100
67620250513091300038103810381038100
67720250513091200038103810381038100
67820250513091100038103810381038100
67920250513091000038103810381038100
68020250513090900038103810381038100
68120250513090800038103810381038100
68220250513090700038103810381038100
68320250513090600038103810381038100
68420250513090500038103810381038100
68520250513090400038103810381038100
68620250513090300038103810381038100
68720250513090200038103810381038100
68820250513090100038103810381038100
68920250513090000038103810381038100