Files
KissMeData/217620/min/candle-20250508.csv

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250508202900038103810381038100
320250508202800038103810381038100
420250508202700038103810381038100
520250508202600038103810381038100
620250508202500038103810381038100
720250508202400038103810381038100
820250508202300038103810381038100
920250508202200038103810381038100
1020250508202100038103810381038100
1120250508202000038103810381038100
1220250508201900038103810381038100
1320250508201800038103810381038100
1420250508201700038103810381038100
1520250508201600038103810381038100
1620250508201500038103810381038100
1720250508201400038103810381038100
1820250508201300038103810381038100
1920250508201200038103810381038100
2020250508201100038103810381038100
2120250508201000038103810381038100
2220250508200900038103810381038100
2320250508200800038103810381038100
2420250508200700038103810381038100
2520250508200600038103810381038100
2620250508200500038103810381038100
2720250508200400038103810381038100
2820250508200300038103810381038100
2920250508200200038103810381038100
3020250508200100038103810381038100
3120250508200000038103810381038100
3220250508195900038103810381038100
3320250508195800038103810381038100
3420250508195700038103810381038100
3520250508195600038103810381038100
3620250508195500038103810381038100
3720250508195400038103810381038100
3820250508195300038103810381038100
3920250508195200038103810381038100
4020250508195100038103810381038100
4120250508195000038103810381038100
4220250508194900038103810381038100
4320250508194800038103810381038100
4420250508194700038103810381038100
4520250508194600038103810381038100
4620250508194500038103810381038100
4720250508194400038103810381038100
4820250508194300038103810381038100
4920250508194200038103810381038100
5020250508194100038103810381038100
5120250508194000038103810381038100
5220250508193900038103810381038100
5320250508193800038103810381038100
5420250508193700038103810381038100
5520250508193600038103810381038100
5620250508193500038103810381038100
5720250508193400038103810381038100
5820250508193300038103810381038100
5920250508193200038103810381038100
6020250508193100038103810381038100
6120250508193000038103810381038100
6220250508192900038103810381038100
6320250508192800038103810381038100
6420250508192700038103810381038100
6520250508192600038103810381038100
6620250508192500038103810381038100
6720250508192400038103810381038100
6820250508192300038103810381038100
6920250508192200038103810381038100
7020250508192100038103810381038100
7120250508192000038103810381038100
7220250508191900038103810381038100
7320250508191800038103810381038100
7420250508191700038103810381038100
7520250508191600038103810381038100
7620250508191500038103810381038100
7720250508191400038103810381038100
7820250508191300038103810381038100
7920250508191200038103810381038100
8020250508191100038103810381038100
8120250508191000038103810381038100
8220250508190900038103810381038100
8320250508190800038103810381038100
8420250508190700038103810381038100
8520250508190600038103810381038100
8620250508190500038103810381038100
8720250508190400038103810381038100
8820250508190300038103810381038100
8920250508190200038103810381038100
9020250508190100038103810381038100
9120250508190000038103810381038100
9220250508185900038103810381038100
9320250508185800038103810381038100
9420250508185700038103810381038100
9520250508185600038103810381038100
9620250508185500038103810381038100
9720250508185400038103810381038100
9820250508185300038103810381038100
9920250508185200038103810381038100
10020250508185100038103810381038100
10120250508185000038103810381038100
10220250508184900038103810381038100
10320250508184800038103810381038100
10420250508184700038103810381038100
10520250508184600038103810381038100
10620250508184500038103810381038100
10720250508184400038103810381038100
10820250508184300038103810381038100
10920250508184200038103810381038100
11020250508184100038103810381038100
11120250508184000038103810381038100
11220250508183900038103810381038100
11320250508183800038103810381038100
11420250508183700038103810381038100
11520250508183600038103810381038100
11620250508183500038103810381038100
11720250508183400038103810381038100
11820250508183300038103810381038100
11920250508183200038103810381038100
12020250508183100038103810381038100
12120250508183000038103810381038100
12220250508182900038103810381038100
12320250508182800038103810381038100
12420250508182700038103810381038100
12520250508182600038103810381038100
12620250508182500038103810381038100
12720250508182400038103810381038100
12820250508182300038103810381038100
12920250508182200038103810381038100
13020250508182100038103810381038100
13120250508182000038103810381038100
13220250508181900038103810381038100
13320250508181800038103810381038100
13420250508181700038103810381038100
13520250508181600038103810381038100
13620250508181500038103810381038100
13720250508181400038103810381038100
13820250508181300038103810381038100
13920250508181200038103810381038100
14020250508181100038103810381038100
14120250508181000038103810381038100
14220250508180900038103810381038100
14320250508180800038103810381038100
14420250508180700038103810381038100
14520250508180600038103810381038100
14620250508180500038103810381038100
14720250508180400038103810381038100
14820250508180300038103810381038100
14920250508180200038103810381038100
15020250508180100038103810381038100
15120250508180000038103810381038100
15220250508175900038103810381038100
15320250508175800038103810381038100
15420250508175700038103810381038100
15520250508175600038103810381038100
15620250508175500038103810381038100
15720250508175400038103810381038100
15820250508175300038103810381038100
15920250508175200038103810381038100
16020250508175100038103810381038100
16120250508175000038103810381038100
16220250508174900038103810381038100
16320250508174800038103810381038100
16420250508174700038103810381038100
16520250508174600038103810381038100
16620250508174500038103810381038100
16720250508174400038103810381038100
16820250508174300038103810381038100
16920250508174200038103810381038100
17020250508174100038103810381038100
17120250508174000038103810381038100
17220250508173900038103810381038100
17320250508173800038103810381038100
17420250508173700038103810381038100
17520250508173600038103810381038100
17620250508173500038103810381038100
17720250508173400038103810381038100
17820250508173300038103810381038100
17920250508173200038103810381038100
18020250508173100038103810381038100
18120250508173000038103810381038100
18220250508172900038103810381038100
18320250508172800038103810381038100
18420250508172700038103810381038100
18520250508172600038103810381038100
18620250508172500038103810381038100
18720250508172400038103810381038100
18820250508172300038103810381038100
18920250508172200038103810381038100
19020250508172100038103810381038100
19120250508172000038103810381038100
19220250508171900038103810381038100
19320250508171800038103810381038100
19420250508171700038103810381038100
19520250508171600038103810381038100
19620250508171500038103810381038100
19720250508171400038103810381038100
19820250508171300038103810381038100
19920250508171200038103810381038100
20020250508171100038103810381038100
20120250508171000038103810381038100
20220250508170900038103810381038100
20320250508170800038103810381038100
20420250508170700038103810381038100
20520250508170600038103810381038100
20620250508170500038103810381038100
20720250508170400038103810381038100
20820250508170300038103810381038100
20920250508170200038103810381038100
21020250508170100038103810381038100
21120250508170000038103810381038100
21220250508165900038103810381038100
21320250508165800038103810381038100
21420250508165700038103810381038100
21520250508165600038103810381038100
21620250508165500038103810381038100
21720250508165400038103810381038100
21820250508165300038103810381038100
21920250508165200038103810381038100
22020250508165100038103810381038100
22120250508165000038103810381038100
22220250508164900038103810381038100
22320250508164800038103810381038100
22420250508164700038103810381038100
22520250508164600038103810381038100
22620250508164500038103810381038100
22720250508164400038103810381038100
22820250508164300038103810381038100
22920250508164200038103810381038100
23020250508164100038103810381038100
23120250508164000038103810381038100
23220250508163900038103810381038100
23320250508163800038103810381038100
23420250508163700038103810381038100
23520250508163600038103810381038100
23620250508163500038103810381038100
23720250508163400038103810381038100
23820250508163300038103810381038100
23920250508163200038103810381038100
24020250508163100038103810381038100
24120250508163000038103810381038100
24220250508162900038103810381038100
24320250508162800038103810381038100
24420250508162700038103810381038100
24520250508162600038103810381038100
24620250508162500038103810381038100
24720250508162400038103810381038100
24820250508162300038103810381038100
24920250508162200038103810381038100
25020250508162100038103810381038100
25120250508162000038103810381038100
25220250508161900038103810381038100
25320250508161800038103810381038100
25420250508161700038103810381038100
25520250508161600038103810381038100
25620250508161500038103810381038100
25720250508161400038103810381038100
25820250508161300038103810381038100
25920250508161200038103810381038100
26020250508161100038103810381038100
26120250508161000038103810381038100
26220250508160900038103810381038100
26320250508160800038103810381038100
26420250508160700038103810381038100
26520250508160600038103810381038100
26620250508160500038103810381038100
26720250508160400038103810381038100
26820250508160300038103810381038100
26920250508160200038103810381038100
27020250508160100038103810381038100
27120250508160000038103810381038100
27220250508155900038103810381038100
27320250508155800038103810381038100
27420250508155700038103810381038100
27520250508155600038103810381038100
27620250508155500038103810381038100
27720250508155400038103810381038100
27820250508155300038103810381038100
27920250508155200038103810381038100
28020250508155100038103810381038100
28120250508155000038103810381038100
28220250508154900038103810381038100
28320250508154800038103810381038100
28420250508154700038103810381038100
28520250508154600038103810381038100
28620250508154500038103810381038100
28720250508154400038103810381038100
28820250508154300038103810381038100
28920250508154200038103810381038100
29020250508154100038103810381038100
29120250508154000038103810381038100
29220250508153900038103810381038100
29320250508153800038103810381038100
29420250508153700038103810381038100
29520250508153600038103810381038100
29620250508153500038103810381038100
29720250508153400038103810381038100
29820250508153300038103810381038100
29920250508153200038103810381038100
30020250508153100038103810381038100
30120250508153000038103810381038100
30220250508152900038103810381038100
30320250508152800038103810381038100
30420250508152700038103810381038100
30520250508152600038103810381038100
30620250508152500038103810381038100
30720250508152400038103810381038100
30820250508152300038103810381038100
30920250508152200038103810381038100
31020250508152100038103810381038100
31120250508152000038103810381038100
31220250508151900038103810381038100
31320250508151800038103810381038100
31420250508151700038103810381038100
31520250508151600038103810381038100
31620250508151500038103810381038100
31720250508151400038103810381038100
31820250508151300038103810381038100
31920250508151200038103810381038100
32020250508151100038103810381038100
32120250508151000038103810381038100
32220250508150900038103810381038100
32320250508150800038103810381038100
32420250508150700038103810381038100
32520250508150600038103810381038100
32620250508150500038103810381038100
32720250508150400038103810381038100
32820250508150300038103810381038100
32920250508150200038103810381038100
33020250508150100038103810381038100
33120250508150000038103810381038100
33220250508145900038103810381038100
33320250508145800038103810381038100
33420250508145700038103810381038100
33520250508145600038103810381038100
33620250508145500038103810381038100
33720250508145400038103810381038100
33820250508145300038103810381038100
33920250508145200038103810381038100
34020250508145100038103810381038100
34120250508145000038103810381038100
34220250508144900038103810381038100
34320250508144800038103810381038100
34420250508144700038103810381038100
34520250508144600038103810381038100
34620250508144500038103810381038100
34720250508144400038103810381038100
34820250508144300038103810381038100
34920250508144200038103810381038100
35020250508144100038103810381038100
35120250508144000038103810381038100
35220250508143900038103810381038100
35320250508143800038103810381038100
35420250508143700038103810381038100
35520250508143600038103810381038100
35620250508143500038103810381038100
35720250508143400038103810381038100
35820250508143300038103810381038100
35920250508143200038103810381038100
36020250508143100038103810381038100
36120250508143000038103810381038100
36220250508142900038103810381038100
36320250508142800038103810381038100
36420250508142700038103810381038100
36520250508142600038103810381038100
36620250508142500038103810381038100
36720250508142400038103810381038100
36820250508142300038103810381038100
36920250508142200038103810381038100
37020250508142100038103810381038100
37120250508142000038103810381038100
37220250508141900038103810381038100
37320250508141800038103810381038100
37420250508141700038103810381038100
37520250508141600038103810381038100
37620250508141500038103810381038100
37720250508141400038103810381038100
37820250508141300038103810381038100
37920250508141200038103810381038100
38020250508141100038103810381038100
38120250508141000038103810381038100
38220250508140900038103810381038100
38320250508140800038103810381038100
38420250508140700038103810381038100
38520250508140600038103810381038100
38620250508140500038103810381038100
38720250508140400038103810381038100
38820250508140300038103810381038100
38920250508140200038103810381038100
39020250508140100038103810381038100
39120250508140000038103810381038100
39220250508135900038103810381038100
39320250508135800038103810381038100
39420250508135700038103810381038100
39520250508135600038103810381038100
39620250508135500038103810381038100
39720250508135400038103810381038100
39820250508135300038103810381038100
39920250508135200038103810381038100
40020250508135100038103810381038100
40120250508135000038103810381038100
40220250508134900038103810381038100
40320250508134800038103810381038100
40420250508134700038103810381038100
40520250508134600038103810381038100
40620250508134500038103810381038100
40720250508134400038103810381038100
40820250508134300038103810381038100
40920250508134200038103810381038100
41020250508134100038103810381038100
41120250508134000038103810381038100
41220250508133900038103810381038100
41320250508133800038103810381038100
41420250508133700038103810381038100
41520250508133600038103810381038100
41620250508133500038103810381038100
41720250508133400038103810381038100
41820250508133300038103810381038100
41920250508133200038103810381038100
42020250508133100038103810381038100
42120250508133000038103810381038100
42220250508132900038103810381038100
42320250508132800038103810381038100
42420250508132700038103810381038100
42520250508132600038103810381038100
42620250508132500038103810381038100
42720250508132400038103810381038100
42820250508132300038103810381038100
42920250508132200038103810381038100
43020250508132100038103810381038100
43120250508132000038103810381038100
43220250508131900038103810381038100
43320250508131800038103810381038100
43420250508131700038103810381038100
43520250508131600038103810381038100
43620250508131500038103810381038100
43720250508131400038103810381038100
43820250508131300038103810381038100
43920250508131200038103810381038100
44020250508131100038103810381038100
44120250508131000038103810381038100
44220250508130900038103810381038100
44320250508130800038103810381038100
44420250508130700038103810381038100
44520250508130600038103810381038100
44620250508130500038103810381038100
44720250508130400038103810381038100
44820250508130300038103810381038100
44920250508130200038103810381038100
45020250508130100038103810381038100
45120250508130000038103810381038100
45220250508125900038103810381038100
45320250508125800038103810381038100
45420250508125700038103810381038100
45520250508125600038103810381038100
45620250508125500038103810381038100
45720250508125400038103810381038100
45820250508125300038103810381038100
45920250508125200038103810381038100
46020250508125100038103810381038100
46120250508125000038103810381038100
46220250508124900038103810381038100
46320250508124800038103810381038100
46420250508124700038103810381038100
46520250508124600038103810381038100
46620250508124500038103810381038100
46720250508124400038103810381038100
46820250508124300038103810381038100
46920250508124200038103810381038100
47020250508124100038103810381038100
47120250508124000038103810381038100
47220250508123900038103810381038100
47320250508123800038103810381038100
47420250508123700038103810381038100
47520250508123600038103810381038100
47620250508123500038103810381038100
47720250508123400038103810381038100
47820250508123300038103810381038100
47920250508123200038103810381038100
48020250508123100038103810381038100
48120250508123000038103810381038100
48220250508122900038103810381038100
48320250508122800038103810381038100
48420250508122700038103810381038100
48520250508122600038103810381038100
48620250508122500038103810381038100
48720250508122400038103810381038100
48820250508122300038103810381038100
48920250508122200038103810381038100
49020250508122100038103810381038100
49120250508122000038103810381038100
49220250508121900038103810381038100
49320250508121800038103810381038100
49420250508121700038103810381038100
49520250508121600038103810381038100
49620250508121500038103810381038100
49720250508121400038103810381038100
49820250508121300038103810381038100
49920250508121200038103810381038100
50020250508121100038103810381038100
50120250508121000038103810381038100
50220250508120900038103810381038100
50320250508120800038103810381038100
50420250508120700038103810381038100
50520250508120600038103810381038100
50620250508120500038103810381038100
50720250508120400038103810381038100
50820250508120300038103810381038100
50920250508120200038103810381038100
51020250508120100038103810381038100
51120250508120000038103810381038100
51220250508115900038103810381038100
51320250508115800038103810381038100
51420250508115700038103810381038100
51520250508115600038103810381038100
51620250508115500038103810381038100
51720250508115400038103810381038100
51820250508115300038103810381038100
51920250508115200038103810381038100
52020250508115100038103810381038100
52120250508115000038103810381038100
52220250508114900038103810381038100
52320250508114800038103810381038100
52420250508114700038103810381038100
52520250508114600038103810381038100
52620250508114500038103810381038100
52720250508114400038103810381038100
52820250508114300038103810381038100
52920250508114200038103810381038100
53020250508114100038103810381038100
53120250508114000038103810381038100
53220250508113900038103810381038100
53320250508113800038103810381038100
53420250508113700038103810381038100
53520250508113600038103810381038100
53620250508113500038103810381038100
53720250508113400038103810381038100
53820250508113300038103810381038100
53920250508113200038103810381038100
54020250508113100038103810381038100
54120250508113000038103810381038100
54220250508112900038103810381038100
54320250508112800038103810381038100
54420250508112700038103810381038100
54520250508112600038103810381038100
54620250508112500038103810381038100
54720250508112400038103810381038100
54820250508112300038103810381038100
54920250508112200038103810381038100
55020250508112100038103810381038100
55120250508112000038103810381038100
55220250508111900038103810381038100
55320250508111800038103810381038100
55420250508111700038103810381038100
55520250508111600038103810381038100
55620250508111500038103810381038100
55720250508111400038103810381038100
55820250508111300038103810381038100
55920250508111200038103810381038100
56020250508111100038103810381038100
56120250508111000038103810381038100
56220250508110900038103810381038100
56320250508110800038103810381038100
56420250508110700038103810381038100
56520250508110600038103810381038100
56620250508110500038103810381038100
56720250508110400038103810381038100
56820250508110300038103810381038100
56920250508110200038103810381038100
57020250508110100038103810381038100
57120250508110000038103810381038100
57220250508105900038103810381038100
57320250508105800038103810381038100
57420250508105700038103810381038100
57520250508105600038103810381038100
57620250508105500038103810381038100
57720250508105400038103810381038100
57820250508105300038103810381038100
57920250508105200038103810381038100
58020250508105100038103810381038100
58120250508105000038103810381038100
58220250508104900038103810381038100
58320250508104800038103810381038100
58420250508104700038103810381038100
58520250508104600038103810381038100
58620250508104500038103810381038100
58720250508104400038103810381038100
58820250508104300038103810381038100
58920250508104200038103810381038100
59020250508104100038103810381038100
59120250508104000038103810381038100
59220250508103900038103810381038100
59320250508103800038103810381038100
59420250508103700038103810381038100
59520250508103600038103810381038100
59620250508103500038103810381038100
59720250508103400038103810381038100
59820250508103300038103810381038100
59920250508103200038103810381038100
60020250508103100038103810381038100
60120250508103000038103810381038100
60220250508102900038103810381038100
60320250508102800038103810381038100
60420250508102700038103810381038100
60520250508102600038103810381038100
60620250508102500038103810381038100
60720250508102400038103810381038100
60820250508102300038103810381038100
60920250508102200038103810381038100
61020250508102100038103810381038100
61120250508102000038103810381038100
61220250508101900038103810381038100
61320250508101800038103810381038100
61420250508101700038103810381038100
61520250508101600038103810381038100
61620250508101500038103810381038100
61720250508101400038103810381038100
61820250508101300038103810381038100
61920250508101200038103810381038100
62020250508101100038103810381038100
62120250508101000038103810381038100
62220250508100900038103810381038100
62320250508100800038103810381038100
62420250508100700038103810381038100
62520250508100600038103810381038100
62620250508100500038103810381038100
62720250508100400038103810381038100
62820250508100300038103810381038100
62920250508100200038103810381038100
63020250508100100038103810381038100
63120250508100000038103810381038100
63220250508095900038103810381038100
63320250508095800038103810381038100
63420250508095700038103810381038100
63520250508095600038103810381038100
63620250508095500038103810381038100
63720250508095400038103810381038100
63820250508095300038103810381038100
63920250508095200038103810381038100
64020250508095100038103810381038100
64120250508095000038103810381038100
64220250508094900038103810381038100
64320250508094800038103810381038100
64420250508094700038103810381038100
64520250508094600038103810381038100
64620250508094500038103810381038100
64720250508094400038103810381038100
64820250508094300038103810381038100
64920250508094200038103810381038100
65020250508094100038103810381038100
65120250508094000038103810381038100
65220250508093900038103810381038100
65320250508093800038103810381038100
65420250508093700038103810381038100
65520250508093600038103810381038100
65620250508093500038103810381038100
65720250508093400038103810381038100
65820250508093300038103810381038100
65920250508093200038103810381038100
66020250508093100038103810381038100
66120250508093000038103810381038100
66220250508092900038103810381038100
66320250508092800038103810381038100
66420250508092700038103810381038100
66520250508092600038103810381038100
66620250508092500038103810381038100
66720250508092400038103810381038100
66820250508092300038103810381038100
66920250508092200038103810381038100
67020250508092100038103810381038100
67120250508092000038103810381038100
67220250508091900038103810381038100
67320250508091800038103810381038100
67420250508091700038103810381038100
67520250508091600038103810381038100
67620250508091500038103810381038100
67720250508091400038103810381038100
67820250508091300038103810381038100
67920250508091200038103810381038100
68020250508091100038103810381038100
68120250508091000038103810381038100
68220250508090900038103810381038100
68320250508090800038103810381038100
68420250508090700038103810381038100
68520250508090600038103810381038100
68620250508090500038103810381038100
68720250508090400038103810381038100
68820250508090300038103810381038100
68920250508090200038103810381038100
69020250508090100038103810381038100
69120250508090000038103810381038100