Files
KissMeData/217620/min/candle-20250516.csv

26 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250516195900038103810381038100
320250516195800038103810381038100
420250516195700038103810381038100
520250516195600038103810381038100
620250516195500038103810381038100
720250516195400038103810381038100
820250516195300038103810381038100
920250516195200038103810381038100
1020250516195100038103810381038100
1120250516195000038103810381038100
1220250516194900038103810381038100
1320250516194800038103810381038100
1420250516194700038103810381038100
1520250516194600038103810381038100
1620250516194500038103810381038100
1720250516194400038103810381038100
1820250516194300038103810381038100
1920250516194200038103810381038100
2020250516194100038103810381038100
2120250516194000038103810381038100
2220250516193900038103810381038100
2320250516193800038103810381038100
2420250516193700038103810381038100
2520250516193600038103810381038100
2620250516193500038103810381038100
2720250516193400038103810381038100
2820250516193300038103810381038100
2920250516193200038103810381038100
3020250516193100038103810381038100
3120250516193000038103810381038100
3220250516192900038103810381038100
3320250516192800038103810381038100
3420250516192700038103810381038100
3520250516192600038103810381038100
3620250516192500038103810381038100
3720250516192400038103810381038100
3820250516192300038103810381038100
3920250516192200038103810381038100
4020250516192100038103810381038100
4120250516192000038103810381038100
4220250516191900038103810381038100
4320250516191800038103810381038100
4420250516191700038103810381038100
4520250516191600038103810381038100
4620250516191500038103810381038100
4720250516191400038103810381038100
4820250516191300038103810381038100
4920250516191200038103810381038100
5020250516191100038103810381038100
5120250516191000038103810381038100
5220250516190900038103810381038100
5320250516190800038103810381038100
5420250516190700038103810381038100
5520250516190600038103810381038100
5620250516190500038103810381038100
5720250516190400038103810381038100
5820250516190300038103810381038100
5920250516190200038103810381038100
6020250516190100038103810381038100
6120250516190000038103810381038100
6220250516185900038103810381038100
6320250516185800038103810381038100
6420250516185700038103810381038100
6520250516185600038103810381038100
6620250516185500038103810381038100
6720250516185400038103810381038100
6820250516185300038103810381038100
6920250516185200038103810381038100
7020250516185100038103810381038100
7120250516185000038103810381038100
7220250516184900038103810381038100
7320250516184800038103810381038100
7420250516184700038103810381038100
7520250516184600038103810381038100
7620250516184500038103810381038100
7720250516184400038103810381038100
7820250516184300038103810381038100
7920250516184200038103810381038100
8020250516184100038103810381038100
8120250516184000038103810381038100
8220250516183900038103810381038100
8320250516183800038103810381038100
8420250516183700038103810381038100
8520250516183600038103810381038100
8620250516183500038103810381038100
8720250516183400038103810381038100
8820250516183300038103810381038100
8920250516183200038103810381038100
9020250516183100038103810381038100
9120250516183000038103810381038100
9220250516182900038103810381038100
9320250516182800038103810381038100
9420250516182700038103810381038100
9520250516182600038103810381038100
9620250516182500038103810381038100
9720250516182400038103810381038100
9820250516182300038103810381038100
9920250516182200038103810381038100
10020250516182100038103810381038100
10120250516182000038103810381038100
10220250516181900038103810381038100
10320250516181800038103810381038100
10420250516181700038103810381038100
10520250516181600038103810381038100
10620250516181500038103810381038100
10720250516181400038103810381038100
10820250516181300038103810381038100
10920250516181200038103810381038100
11020250516181100038103810381038100
11120250516181000038103810381038100
11220250516180900038103810381038100
11320250516180800038103810381038100
11420250516180700038103810381038100
11520250516180600038103810381038100
11620250516180500038103810381038100
11720250516180400038103810381038100
11820250516180300038103810381038100
11920250516180200038103810381038100
12020250516180100038103810381038100
12120250516180000038103810381038100
12220250516175900038103810381038100
12320250516175800038103810381038100
12420250516175700038103810381038100
12520250516175600038103810381038100
12620250516175500038103810381038100
12720250516175400038103810381038100
12820250516175300038103810381038100
12920250516175200038103810381038100
13020250516175100038103810381038100
13120250516175000038103810381038100
13220250516174900038103810381038100
13320250516174800038103810381038100
13420250516174700038103810381038100
13520250516174600038103810381038100
13620250516174500038103810381038100
13720250516174400038103810381038100
13820250516174300038103810381038100
13920250516174200038103810381038100
14020250516174100038103810381038100
14120250516174000038103810381038100
14220250516173900038103810381038100
14320250516173800038103810381038100
14420250516173700038103810381038100
14520250516173600038103810381038100
14620250516173500038103810381038100
14720250516173400038103810381038100
14820250516173300038103810381038100
14920250516173200038103810381038100
15020250516173100038103810381038100
15120250516173000038103810381038100
15220250516172900038103810381038100
15320250516172800038103810381038100
15420250516172700038103810381038100
15520250516172600038103810381038100
15620250516172500038103810381038100
15720250516172400038103810381038100
15820250516172300038103810381038100
15920250516172200038103810381038100
16020250516172100038103810381038100
16120250516172000038103810381038100
16220250516171900038103810381038100
16320250516171800038103810381038100
16420250516171700038103810381038100
16520250516171600038103810381038100
16620250516171500038103810381038100
16720250516171400038103810381038100
16820250516171300038103810381038100
16920250516171200038103810381038100
17020250516171100038103810381038100
17120250516171000038103810381038100
17220250516170900038103810381038100
17320250516170800038103810381038100
17420250516170700038103810381038100
17520250516170600038103810381038100
17620250516170500038103810381038100
17720250516170400038103810381038100
17820250516170300038103810381038100
17920250516170200038103810381038100
18020250516170100038103810381038100
18120250516170000038103810381038100
18220250516165900038103810381038100
18320250516165800038103810381038100
18420250516165700038103810381038100
18520250516165600038103810381038100
18620250516165500038103810381038100
18720250516165400038103810381038100
18820250516165300038103810381038100
18920250516165200038103810381038100
19020250516165100038103810381038100
19120250516165000038103810381038100
19220250516164900038103810381038100
19320250516164800038103810381038100
19420250516164700038103810381038100
19520250516164600038103810381038100
19620250516164500038103810381038100
19720250516164400038103810381038100
19820250516164300038103810381038100
19920250516164200038103810381038100
20020250516164100038103810381038100
20120250516164000038103810381038100
20220250516163900038103810381038100
20320250516163800038103810381038100
20420250516163700038103810381038100
20520250516163600038103810381038100
20620250516163500038103810381038100
20720250516163400038103810381038100
20820250516163300038103810381038100
20920250516163200038103810381038100
21020250516163100038103810381038100
21120250516163000038103810381038100
21220250516162900038103810381038100
21320250516162800038103810381038100
21420250516162700038103810381038100
21520250516162600038103810381038100
21620250516162500038103810381038100
21720250516162400038103810381038100
21820250516162300038103810381038100
21920250516162200038103810381038100
22020250516162100038103810381038100
22120250516162000038103810381038100
22220250516161900038103810381038100
22320250516161800038103810381038100
22420250516161700038103810381038100
22520250516161600038103810381038100
22620250516161500038103810381038100
22720250516161400038103810381038100
22820250516161300038103810381038100
22920250516161200038103810381038100
23020250516161100038103810381038100
23120250516161000038103810381038100
23220250516160900038103810381038100
23320250516160800038103810381038100
23420250516160700038103810381038100
23520250516160600038103810381038100
23620250516160500038103810381038100
23720250516160400038103810381038100
23820250516160300038103810381038100
23920250516160200038103810381038100
24020250516160100038103810381038100
24120250516160000038103810381038100
24220250516155900038103810381038100
24320250516155800038103810381038100
24420250516155700038103810381038100
24520250516155600038103810381038100
24620250516155500038103810381038100
24720250516155400038103810381038100
24820250516155300038103810381038100
24920250516155200038103810381038100
25020250516155100038103810381038100
25120250516155000038103810381038100
25220250516154900038103810381038100
25320250516154800038103810381038100
25420250516154700038103810381038100
25520250516154600038103810381038100
25620250516154500038103810381038100
25720250516154400038103810381038100
25820250516154300038103810381038100
25920250516154200038103810381038100
26020250516154100038103810381038100
26120250516154000038103810381038100
26220250516153900038103810381038100
26320250516153800038103810381038100
26420250516153700038103810381038100
26520250516153600038103810381038100
26620250516153500038103810381038100
26720250516153400038103810381038100
26820250516153300038103810381038100
26920250516153200038103810381038100
27020250516153100038103810381038100
27120250516153000038103810381038100
27220250516152900038103810381038100
27320250516152800038103810381038100
27420250516152700038103810381038100
27520250516152600038103810381038100
27620250516152500038103810381038100
27720250516152400038103810381038100
27820250516152300038103810381038100
27920250516152200038103810381038100
28020250516152100038103810381038100
28120250516152000038103810381038100
28220250516151900038103810381038100
28320250516151800038103810381038100
28420250516151700038103810381038100
28520250516151600038103810381038100
28620250516151500038103810381038100
28720250516151400038103810381038100
28820250516151300038103810381038100
28920250516151200038103810381038100
29020250516151100038103810381038100
29120250516151000038103810381038100
29220250516150900038103810381038100
29320250516150800038103810381038100
29420250516150700038103810381038100
29520250516150600038103810381038100
29620250516150500038103810381038100
29720250516150400038103810381038100
29820250516150300038103810381038100
29920250516150200038103810381038100
30020250516150100038103810381038100
30120250516150000038103810381038100
30220250516145900038103810381038100
30320250516145800038103810381038100
30420250516145700038103810381038100
30520250516145600038103810381038100
30620250516145500038103810381038100
30720250516145400038103810381038100
30820250516145300038103810381038100
30920250516145200038103810381038100
31020250516145100038103810381038100
31120250516145000038103810381038100
31220250516144900038103810381038100
31320250516144800038103810381038100
31420250516144700038103810381038100
31520250516144600038103810381038100
31620250516144500038103810381038100
31720250516144400038103810381038100
31820250516144300038103810381038100
31920250516144200038103810381038100
32020250516144100038103810381038100
32120250516144000038103810381038100
32220250516143900038103810381038100
32320250516143800038103810381038100
32420250516143700038103810381038100
32520250516143600038103810381038100
32620250516143500038103810381038100
32720250516143400038103810381038100
32820250516143300038103810381038100
32920250516143200038103810381038100
33020250516143100038103810381038100
33120250516143000038103810381038100
33220250516142900038103810381038100
33320250516142800038103810381038100
33420250516142700038103810381038100
33520250516142600038103810381038100
33620250516142500038103810381038100
33720250516142400038103810381038100
33820250516142300038103810381038100
33920250516142200038103810381038100
34020250516142100038103810381038100
34120250516142000038103810381038100
34220250516141900038103810381038100
34320250516141800038103810381038100
34420250516141700038103810381038100
34520250516141600038103810381038100
34620250516141500038103810381038100
34720250516141400038103810381038100
34820250516141300038103810381038100
34920250516141200038103810381038100
35020250516141100038103810381038100
35120250516141000038103810381038100
35220250516140900038103810381038100
35320250516140800038103810381038100
35420250516140700038103810381038100
35520250516140600038103810381038100
35620250516140500038103810381038100
35720250516140400038103810381038100
35820250516140300038103810381038100
35920250516140200038103810381038100
36020250516140100038103810381038100
36120250516140000038103810381038100
36220250516135900038103810381038100
36320250516135800038103810381038100
36420250516135700038103810381038100
36520250516135600038103810381038100
36620250516135500038103810381038100
36720250516135400038103810381038100
36820250516135300038103810381038100
36920250516135200038103810381038100
37020250516135100038103810381038100
37120250516135000038103810381038100
37220250516134900038103810381038100
37320250516134800038103810381038100
37420250516134700038103810381038100
37520250516134600038103810381038100
37620250516134500038103810381038100
37720250516134400038103810381038100
37820250516134300038103810381038100
37920250516134200038103810381038100
38020250516134100038103810381038100
38120250516134000038103810381038100
38220250516133900038103810381038100
38320250516133800038103810381038100
38420250516133700038103810381038100
38520250516133600038103810381038100
38620250516133500038103810381038100
38720250516133400038103810381038100
38820250516133300038103810381038100
38920250516133200038103810381038100
39020250516133100038103810381038100
39120250516133000038103810381038100
39220250516132900038103810381038100
39320250516132800038103810381038100
39420250516132700038103810381038100
39520250516132600038103810381038100
39620250516132500038103810381038100
39720250516132400038103810381038100
39820250516132300038103810381038100
39920250516132200038103810381038100
40020250516132100038103810381038100
40120250516132000038103810381038100
40220250516131900038103810381038100
40320250516131800038103810381038100
40420250516131700038103810381038100
40520250516131600038103810381038100
40620250516131500038103810381038100
40720250516131400038103810381038100
40820250516131300038103810381038100
40920250516131200038103810381038100
41020250516131100038103810381038100
41120250516131000038103810381038100
41220250516130900038103810381038100
41320250516130800038103810381038100
41420250516130700038103810381038100
41520250516130600038103810381038100
41620250516130500038103810381038100
41720250516130400038103810381038100
41820250516130300038103810381038100
41920250516130200038103810381038100
42020250516130100038103810381038100
42120250516130000038103810381038100
42220250516125900038103810381038100
42320250516125800038103810381038100
42420250516125700038103810381038100
42520250516125600038103810381038100
42620250516125500038103810381038100
42720250516125400038103810381038100
42820250516125300038103810381038100
42920250516125200038103810381038100
43020250516125100038103810381038100
43120250516125000038103810381038100
43220250516124900038103810381038100
43320250516124800038103810381038100
43420250516124700038103810381038100
43520250516124600038103810381038100
43620250516124500038103810381038100
43720250516124400038103810381038100
43820250516124300038103810381038100
43920250516124200038103810381038100
44020250516124100038103810381038100
44120250516124000038103810381038100
44220250516123900038103810381038100
44320250516123800038103810381038100
44420250516123700038103810381038100
44520250516123600038103810381038100
44620250516123500038103810381038100
44720250516123400038103810381038100
44820250516123300038103810381038100
44920250516123200038103810381038100
45020250516123100038103810381038100
45120250516123000038103810381038100
45220250516122900038103810381038100
45320250516122800038103810381038100
45420250516122700038103810381038100
45520250516122600038103810381038100
45620250516122500038103810381038100
45720250516122400038103810381038100
45820250516122300038103810381038100
45920250516122200038103810381038100
46020250516122100038103810381038100
46120250516122000038103810381038100
46220250516121900038103810381038100
46320250516121800038103810381038100
46420250516121700038103810381038100
46520250516121600038103810381038100
46620250516121500038103810381038100
46720250516121400038103810381038100
46820250516121300038103810381038100
46920250516121200038103810381038100
47020250516121100038103810381038100
47120250516121000038103810381038100
47220250516120900038103810381038100
47320250516120800038103810381038100
47420250516120700038103810381038100
47520250516120600038103810381038100
47620250516120500038103810381038100
47720250516120400038103810381038100
47820250516120300038103810381038100
47920250516120200038103810381038100
48020250516120100038103810381038100
48120250516120000038103810381038100
48220250516115900038103810381038100
48320250516115800038103810381038100
48420250516115700038103810381038100
48520250516115600038103810381038100
48620250516115500038103810381038100
48720250516115400038103810381038100
48820250516115300038103810381038100
48920250516115200038103810381038100
49020250516115100038103810381038100
49120250516115000038103810381038100
49220250516114900038103810381038100
49320250516114800038103810381038100
49420250516114700038103810381038100
49520250516114600038103810381038100
49620250516114500038103810381038100
49720250516114400038103810381038100
49820250516114300038103810381038100
49920250516114200038103810381038100
50020250516114100038103810381038100
50120250516114000038103810381038100
50220250516113900038103810381038100
50320250516113800038103810381038100
50420250516113700038103810381038100
50520250516113600038103810381038100
50620250516113500038103810381038100
50720250516113400038103810381038100
50820250516113300038103810381038100
50920250516113200038103810381038100
51020250516113100038103810381038100
51120250516113000038103810381038100
51220250516112900038103810381038100
51320250516112800038103810381038100
51420250516112700038103810381038100
51520250516112600038103810381038100
51620250516112500038103810381038100
51720250516112400038103810381038100
51820250516112300038103810381038100
51920250516112200038103810381038100
52020250516112100038103810381038100
52120250516112000038103810381038100
52220250516111900038103810381038100
52320250516111800038103810381038100
52420250516111700038103810381038100
52520250516111600038103810381038100
52620250516111500038103810381038100
52720250516111400038103810381038100
52820250516111300038103810381038100
52920250516111200038103810381038100
53020250516111100038103810381038100
53120250516111000038103810381038100
53220250516110900038103810381038100
53320250516110800038103810381038100
53420250516110700038103810381038100
53520250516110600038103810381038100
53620250516110500038103810381038100
53720250516110400038103810381038100
53820250516110300038103810381038100
53920250516110200038103810381038100
54020250516110100038103810381038100
54120250516110000038103810381038100
54220250516105900038103810381038100
54320250516105800038103810381038100
54420250516105700038103810381038100
54520250516105600038103810381038100
54620250516105500038103810381038100
54720250516105400038103810381038100
54820250516105300038103810381038100
54920250516105200038103810381038100
55020250516105100038103810381038100
55120250516105000038103810381038100
55220250516104900038103810381038100
55320250516104800038103810381038100
55420250516104700038103810381038100
55520250516104600038103810381038100
55620250516104500038103810381038100
55720250516104400038103810381038100
55820250516104300038103810381038100
55920250516104200038103810381038100
56020250516104100038103810381038100
56120250516104000038103810381038100
56220250516103900038103810381038100
56320250516103800038103810381038100
56420250516103700038103810381038100
56520250516103600038103810381038100
56620250516103500038103810381038100
56720250516103400038103810381038100
56820250516103300038103810381038100
56920250516103200038103810381038100
57020250516103100038103810381038100
57120250516103000038103810381038100
57220250516102900038103810381038100
57320250516102800038103810381038100
57420250516102700038103810381038100
57520250516102600038103810381038100
57620250516102500038103810381038100
57720250516102400038103810381038100
57820250516102300038103810381038100
57920250516102200038103810381038100
58020250516102100038103810381038100
58120250516102000038103810381038100
58220250516101900038103810381038100
58320250516101800038103810381038100
58420250516101700038103810381038100
58520250516101600038103810381038100
58620250516101500038103810381038100
58720250516101400038103810381038100
58820250516101300038103810381038100
58920250516101200038103810381038100
59020250516101100038103810381038100
59120250516101000038103810381038100
59220250516100900038103810381038100
59320250516100800038103810381038100
59420250516100700038103810381038100
59520250516100600038103810381038100
59620250516100500038103810381038100
59720250516100400038103810381038100
59820250516100300038103810381038100
59920250516100200038103810381038100
60020250516100100038103810381038100
60120250516100000038103810381038100
60220250516095900038103810381038100
60320250516095800038103810381038100
60420250516095700038103810381038100
60520250516095600038103810381038100
60620250516095500038103810381038100
60720250516095400038103810381038100
60820250516095300038103810381038100
60920250516095200038103810381038100
61020250516095100038103810381038100
61120250516095000038103810381038100
61220250516094900038103810381038100
61320250516094800038103810381038100
61420250516094700038103810381038100
61520250516094600038103810381038100
61620250516094500038103810381038100
61720250516094400038103810381038100
61820250516094300038103810381038100
61920250516094200038103810381038100
62020250516094100038103810381038100
62120250516094000038103810381038100
62220250516093900038103810381038100
62320250516093800038103810381038100
62420250516093700038103810381038100
62520250516093600038103810381038100
62620250516093500038103810381038100
62720250516093400038103810381038100
62820250516093300038103810381038100
62920250516093200038103810381038100
63020250516093100038103810381038100
63120250516093000038103810381038100
63220250516092900038103810381038100
63320250516092800038103810381038100
63420250516092700038103810381038100
63520250516092600038103810381038100
63620250516092500038103810381038100
63720250516092400038103810381038100
63820250516092300038103810381038100
63920250516092200038103810381038100
64020250516092100038103810381038100
64120250516092000038103810381038100
64220250516091900038103810381038100
64320250516091800038103810381038100
64420250516091700038103810381038100
64520250516091600038103810381038100
64620250516091500038103810381038100
64720250516091400038103810381038100
64820250516091300038103810381038100
64920250516091200038103810381038100
65020250516091100038103810381038100
65120250516091000038103810381038100
65220250516090900038103810381038100
65320250516090800038103810381038100
65420250516090700038103810381038100
65520250516090600038103810381038100
65620250516090500038103810381038100
65720250516090400038103810381038100
65820250516090300038103810381038100
65920250516090200038103810381038100
66020250516090100038103810381038100
66120250516090000038103810381038100