Files
KissMeData/217620/min/candle-20250218.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250218204800038103810381038100
320250218204700038103810381038100
420250218204600038103810381038100
520250218204500038103810381038100
620250218204400038103810381038100
720250218204300038103810381038100
820250218204200038103810381038100
920250218204100038103810381038100
1020250218204000038103810381038100
1120250218203900038103810381038100
1220250218203800038103810381038100
1320250218203700038103810381038100
1420250218203600038103810381038100
1520250218203500038103810381038100
1620250218203400038103810381038100
1720250218203300038103810381038100
1820250218203200038103810381038100
1920250218203100038103810381038100
2020250218203000038103810381038100
2120250218202900038103810381038100
2220250218202800038103810381038100
2320250218202700038103810381038100
2420250218202600038103810381038100
2520250218202500038103810381038100
2620250218202400038103810381038100
2720250218202300038103810381038100
2820250218202200038103810381038100
2920250218202100038103810381038100
3020250218202000038103810381038100
3120250218201900038103810381038100
3220250218201800038103810381038100
3320250218201700038103810381038100
3420250218201600038103810381038100
3520250218201500038103810381038100
3620250218201400038103810381038100
3720250218201300038103810381038100
3820250218201200038103810381038100
3920250218201100038103810381038100
4020250218201000038103810381038100
4120250218200900038103810381038100
4220250218200800038103810381038100
4320250218200700038103810381038100
4420250218200600038103810381038100
4520250218200500038103810381038100
4620250218200400038103810381038100
4720250218200300038103810381038100
4820250218200200038103810381038100
4920250218200100038103810381038100
5020250218200000038103810381038100
5120250218195900038103810381038100
5220250218195800038103810381038100
5320250218195700038103810381038100
5420250218195600038103810381038100
5520250218195500038103810381038100
5620250218195400038103810381038100
5720250218195300038103810381038100
5820250218195200038103810381038100
5920250218195100038103810381038100
6020250218195000038103810381038100
6120250218194900038103810381038100
6220250218194800038103810381038100
6320250218194700038103810381038100
6420250218194600038103810381038100
6520250218194500038103810381038100
6620250218194400038103810381038100
6720250218194300038103810381038100
6820250218194200038103810381038100
6920250218194100038103810381038100
7020250218194000038103810381038100
7120250218193900038103810381038100
7220250218193800038103810381038100
7320250218193700038103810381038100
7420250218193600038103810381038100
7520250218193500038103810381038100
7620250218193400038103810381038100
7720250218193300038103810381038100
7820250218193200038103810381038100
7920250218193100038103810381038100
8020250218193000038103810381038100
8120250218192900038103810381038100
8220250218192800038103810381038100
8320250218192700038103810381038100
8420250218192600038103810381038100
8520250218192500038103810381038100
8620250218192400038103810381038100
8720250218192300038103810381038100
8820250218192200038103810381038100
8920250218192100038103810381038100
9020250218192000038103810381038100
9120250218191900038103810381038100
9220250218191800038103810381038100
9320250218191700038103810381038100
9420250218191600038103810381038100
9520250218191500038103810381038100
9620250218191400038103810381038100
9720250218191300038103810381038100
9820250218191200038103810381038100
9920250218191100038103810381038100
10020250218191000038103810381038100
10120250218190900038103810381038100
10220250218190800038103810381038100
10320250218190700038103810381038100
10420250218190600038103810381038100
10520250218190500038103810381038100
10620250218190400038103810381038100
10720250218190300038103810381038100
10820250218190200038103810381038100
10920250218190100038103810381038100
11020250218190000038103810381038100
11120250218185900038103810381038100
11220250218185800038103810381038100
11320250218185700038103810381038100
11420250218185600038103810381038100
11520250218185500038103810381038100
11620250218185400038103810381038100
11720250218185300038103810381038100
11820250218185200038103810381038100
11920250218185100038103810381038100
12020250218185000038103810381038100
12120250218184900038103810381038100
12220250218184800038103810381038100
12320250218184700038103810381038100
12420250218184600038103810381038100
12520250218184500038103810381038100
12620250218184400038103810381038100
12720250218184300038103810381038100
12820250218184200038103810381038100
12920250218184100038103810381038100
13020250218184000038103810381038100
13120250218183900038103810381038100
13220250218183800038103810381038100
13320250218183700038103810381038100
13420250218183600038103810381038100
13520250218183500038103810381038100
13620250218183400038103810381038100
13720250218183300038103810381038100
13820250218183200038103810381038100
13920250218183100038103810381038100
14020250218183000038103810381038100
14120250218182900038103810381038100
14220250218182800038103810381038100
14320250218182700038103810381038100
14420250218182600038103810381038100
14520250218182500038103810381038100
14620250218182400038103810381038100
14720250218182300038103810381038100
14820250218182200038103810381038100
14920250218182100038103810381038100
15020250218182000038103810381038100
15120250218181900038103810381038100
15220250218181800038103810381038100
15320250218181700038103810381038100
15420250218181600038103810381038100
15520250218181500038103810381038100
15620250218181400038103810381038100
15720250218181300038103810381038100
15820250218181200038103810381038100
15920250218181100038103810381038100
16020250218181000038103810381038100
16120250218180900038103810381038100
16220250218180800038103810381038100
16320250218180700038103810381038100
16420250218180600038103810381038100
16520250218180500038103810381038100
16620250218180400038103810381038100
16720250218180300038103810381038100
16820250218180200038103810381038100
16920250218180100038103810381038100
17020250218180000038103810381038100
17120250218175900038103810381038100
17220250218175800038103810381038100
17320250218175700038103810381038100
17420250218175600038103810381038100
17520250218175500038103810381038100
17620250218175400038103810381038100
17720250218175300038103810381038100
17820250218175200038103810381038100
17920250218175100038103810381038100
18020250218175000038103810381038100
18120250218174900038103810381038100
18220250218174800038103810381038100
18320250218174700038103810381038100
18420250218174600038103810381038100
18520250218174500038103810381038100
18620250218174400038103810381038100
18720250218174300038103810381038100
18820250218174200038103810381038100
18920250218174100038103810381038100
19020250218174000038103810381038100
19120250218173900038103810381038100
19220250218173800038103810381038100
19320250218173700038103810381038100
19420250218173600038103810381038100
19520250218173500038103810381038100
19620250218173400038103810381038100
19720250218173300038103810381038100
19820250218173200038103810381038100
19920250218173100038103810381038100
20020250218173000038103810381038100
20120250218172900038103810381038100
20220250218172800038103810381038100
20320250218172700038103810381038100
20420250218172600038103810381038100
20520250218172500038103810381038100
20620250218172400038103810381038100
20720250218172300038103810381038100
20820250218172200038103810381038100
20920250218172100038103810381038100
21020250218172000038103810381038100
21120250218171900038103810381038100
21220250218171800038103810381038100
21320250218171700038103810381038100
21420250218171600038103810381038100
21520250218171500038103810381038100
21620250218171400038103810381038100
21720250218171300038103810381038100
21820250218171200038103810381038100
21920250218171100038103810381038100
22020250218171000038103810381038100
22120250218170900038103810381038100
22220250218170800038103810381038100
22320250218170700038103810381038100
22420250218170600038103810381038100
22520250218170500038103810381038100
22620250218170400038103810381038100
22720250218170300038103810381038100
22820250218170200038103810381038100
22920250218170100038103810381038100
23020250218170000038103810381038100
23120250218165900038103810381038100
23220250218165800038103810381038100
23320250218165700038103810381038100
23420250218165600038103810381038100
23520250218165500038103810381038100
23620250218165400038103810381038100
23720250218165300038103810381038100
23820250218165200038103810381038100
23920250218165100038103810381038100
24020250218165000038103810381038100
24120250218164900038103810381038100
24220250218164800038103810381038100
24320250218164700038103810381038100
24420250218164600038103810381038100
24520250218164500038103810381038100
24620250218164400038103810381038100
24720250218164300038103810381038100
24820250218164200038103810381038100
24920250218164100038103810381038100
25020250218164000038103810381038100
25120250218163900038103810381038100
25220250218163800038103810381038100
25320250218163700038103810381038100
25420250218163600038103810381038100
25520250218163500038103810381038100
25620250218163400038103810381038100
25720250218163300038103810381038100
25820250218163200038103810381038100
25920250218163100038103810381038100
26020250218163000038103810381038100
26120250218162900038103810381038100
26220250218162800038103810381038100
26320250218162700038103810381038100
26420250218162600038103810381038100
26520250218162500038103810381038100
26620250218162400038103810381038100
26720250218162300038103810381038100
26820250218162200038103810381038100
26920250218162100038103810381038100
27020250218162000038103810381038100
27120250218161900038103810381038100
27220250218161800038103810381038100
27320250218161700038103810381038100
27420250218161600038103810381038100
27520250218161500038103810381038100
27620250218161400038103810381038100
27720250218161300038103810381038100
27820250218161200038103810381038100
27920250218161100038103810381038100
28020250218161000038103810381038100
28120250218160900038103810381038100
28220250218160800038103810381038100
28320250218160700038103810381038100
28420250218160600038103810381038100
28520250218160500038103810381038100
28620250218160400038103810381038100
28720250218160300038103810381038100
28820250218160200038103810381038100
28920250218160100038103810381038100
29020250218160000038103810381038100
29120250218155900038103810381038100
29220250218155800038103810381038100
29320250218155700038103810381038100
29420250218155600038103810381038100
29520250218155500038103810381038100
29620250218155400038103810381038100
29720250218155300038103810381038100
29820250218155200038103810381038100
29920250218155100038103810381038100
30020250218155000038103810381038100
30120250218154900038103810381038100
30220250218154800038103810381038100
30320250218154700038103810381038100
30420250218154600038103810381038100
30520250218154500038103810381038100
30620250218154400038103810381038100
30720250218154300038103810381038100
30820250218154200038103810381038100
30920250218154100038103810381038100
31020250218154000038103810381038100
31120250218153900038103810381038100
31220250218153800038103810381038100
31320250218153700038103810381038100
31420250218153600038103810381038100
31520250218153500038103810381038100
31620250218153400038103810381038100
31720250218153300038103810381038100
31820250218153200038103810381038100
31920250218153100038103810381038100
32020250218153000038103810381038100
32120250218152900038103810381038100
32220250218152800038103810381038100
32320250218152700038103810381038100
32420250218152600038103810381038100
32520250218152500038103810381038100
32620250218152400038103810381038100
32720250218152300038103810381038100
32820250218152200038103810381038100
32920250218152100038103810381038100
33020250218152000038103810381038100
33120250218151900038103810381038100
33220250218151800038103810381038100
33320250218151700038103810381038100
33420250218151600038103810381038100
33520250218151500038103810381038100
33620250218151400038103810381038100
33720250218151300038103810381038100
33820250218151200038103810381038100
33920250218151100038103810381038100
34020250218151000038103810381038100
34120250218150900038103810381038100
34220250218150800038103810381038100
34320250218150700038103810381038100
34420250218150600038103810381038100
34520250218150500038103810381038100
34620250218150400038103810381038100
34720250218150300038103810381038100
34820250218150200038103810381038100
34920250218150100038103810381038100
35020250218150000038103810381038100
35120250218145900038103810381038100
35220250218145800038103810381038100
35320250218145700038103810381038100
35420250218145600038103810381038100
35520250218145500038103810381038100
35620250218145400038103810381038100
35720250218145300038103810381038100
35820250218145200038103810381038100
35920250218145100038103810381038100
36020250218145000038103810381038100
36120250218144900038103810381038100
36220250218144800038103810381038100
36320250218144700038103810381038100
36420250218144600038103810381038100
36520250218144500038103810381038100
36620250218144400038103810381038100
36720250218144300038103810381038100
36820250218144200038103810381038100
36920250218144100038103810381038100
37020250218144000038103810381038100
37120250218143900038103810381038100
37220250218143800038103810381038100
37320250218143700038103810381038100
37420250218143600038103810381038100
37520250218143500038103810381038100
37620250218143400038103810381038100
37720250218143300038103810381038100
37820250218143200038103810381038100
37920250218143100038103810381038100
38020250218143000038103810381038100
38120250218142900038103810381038100
38220250218142800038103810381038100
38320250218142700038103810381038100
38420250218142600038103810381038100
38520250218142500038103810381038100
38620250218142400038103810381038100
38720250218142300038103810381038100
38820250218142200038103810381038100
38920250218142100038103810381038100
39020250218142000038103810381038100
39120250218141900038103810381038100
39220250218141800038103810381038100
39320250218141700038103810381038100
39420250218141600038103810381038100
39520250218141500038103810381038100
39620250218141400038103810381038100
39720250218141300038103810381038100
39820250218141200038103810381038100
39920250218141100038103810381038100
40020250218141000038103810381038100
40120250218140900038103810381038100
40220250218140800038103810381038100
40320250218140700038103810381038100
40420250218140600038103810381038100
40520250218140500038103810381038100
40620250218140400038103810381038100
40720250218140300038103810381038100
40820250218140200038103810381038100
40920250218140100038103810381038100
41020250218140000038103810381038100
41120250218135900038103810381038100
41220250218135800038103810381038100
41320250218135700038103810381038100
41420250218135600038103810381038100
41520250218135500038103810381038100
41620250218135400038103810381038100
41720250218135300038103810381038100
41820250218135200038103810381038100
41920250218135100038103810381038100
42020250218135000038103810381038100
42120250218134900038103810381038100
42220250218134800038103810381038100
42320250218134700038103810381038100
42420250218134600038103810381038100
42520250218134500038103810381038100
42620250218134400038103810381038100
42720250218134300038103810381038100
42820250218134200038103810381038100
42920250218134100038103810381038100
43020250218134000038103810381038100
43120250218133900038103810381038100
43220250218133800038103810381038100
43320250218133700038103810381038100
43420250218133600038103810381038100
43520250218133500038103810381038100
43620250218133400038103810381038100
43720250218133300038103810381038100
43820250218133200038103810381038100
43920250218133100038103810381038100
44020250218133000038103810381038100
44120250218132900038103810381038100
44220250218132800038103810381038100
44320250218132700038103810381038100
44420250218132600038103810381038100
44520250218132500038103810381038100
44620250218132400038103810381038100
44720250218132300038103810381038100
44820250218132200038103810381038100
44920250218132100038103810381038100
45020250218132000038103810381038100
45120250218131900038103810381038100
45220250218131800038103810381038100
45320250218131700038103810381038100
45420250218131600038103810381038100
45520250218131500038103810381038100
45620250218131400038103810381038100
45720250218131300038103810381038100
45820250218131200038103810381038100
45920250218131100038103810381038100
46020250218131000038103810381038100
46120250218130900038103810381038100
46220250218130800038103810381038100
46320250218130700038103810381038100
46420250218130600038103810381038100
46520250218130500038103810381038100
46620250218130400038103810381038100
46720250218130300038103810381038100
46820250218130200038103810381038100
46920250218130100038103810381038100
47020250218130000038103810381038100
47120250218125900038103810381038100
47220250218125800038103810381038100
47320250218125700038103810381038100
47420250218125600038103810381038100
47520250218125500038103810381038100
47620250218125400038103810381038100
47720250218125300038103810381038100
47820250218125200038103810381038100
47920250218125100038103810381038100
48020250218125000038103810381038100
48120250218124900038103810381038100
48220250218124800038103810381038100
48320250218124700038103810381038100
48420250218124600038103810381038100
48520250218124500038103810381038100
48620250218124400038103810381038100
48720250218124300038103810381038100
48820250218124200038103810381038100
48920250218124100038103810381038100
49020250218124000038103810381038100
49120250218123900038103810381038100
49220250218123800038103810381038100
49320250218123700038103810381038100
49420250218123600038103810381038100
49520250218123500038103810381038100
49620250218123400038103810381038100
49720250218123300038103810381038100
49820250218123200038103810381038100
49920250218123100038103810381038100
50020250218123000038103810381038100
50120250218122900038103810381038100
50220250218122800038103810381038100
50320250218122700038103810381038100
50420250218122600038103810381038100
50520250218122500038103810381038100
50620250218122400038103810381038100
50720250218122300038103810381038100
50820250218122200038103810381038100
50920250218122100038103810381038100
51020250218122000038103810381038100
51120250218121900038103810381038100
51220250218121800038103810381038100
51320250218121700038103810381038100
51420250218121600038103810381038100
51520250218121500038103810381038100
51620250218121400038103810381038100
51720250218121300038103810381038100
51820250218121200038103810381038100
51920250218121100038103810381038100
52020250218121000038103810381038100
52120250218120900038103810381038100
52220250218120800038103810381038100
52320250218120700038103810381038100
52420250218120600038103810381038100
52520250218120500038103810381038100
52620250218120400038103810381038100
52720250218120300038103810381038100
52820250218120200038103810381038100
52920250218120100038103810381038100
53020250218120000038103810381038100
53120250218115900038103810381038100
53220250218115800038103810381038100
53320250218115700038103810381038100
53420250218115600038103810381038100
53520250218115500038103810381038100
53620250218115400038103810381038100
53720250218115300038103810381038100
53820250218115200038103810381038100
53920250218115100038103810381038100
54020250218115000038103810381038100
54120250218114900038103810381038100
54220250218114800038103810381038100
54320250218114700038103810381038100
54420250218114600038103810381038100
54520250218114500038103810381038100
54620250218114400038103810381038100
54720250218114300038103810381038100
54820250218114200038103810381038100
54920250218114100038103810381038100
55020250218114000038103810381038100
55120250218113900038103810381038100
55220250218113800038103810381038100
55320250218113700038103810381038100
55420250218113600038103810381038100
55520250218113500038103810381038100
55620250218113400038103810381038100
55720250218113300038103810381038100
55820250218113200038103810381038100
55920250218113100038103810381038100
56020250218113000038103810381038100
56120250218112900038103810381038100
56220250218112800038103810381038100
56320250218112700038103810381038100
56420250218112600038103810381038100
56520250218112500038103810381038100
56620250218112400038103810381038100
56720250218112300038103810381038100
56820250218112200038103810381038100
56920250218112100038103810381038100
57020250218112000038103810381038100
57120250218111900038103810381038100
57220250218111800038103810381038100
57320250218111700038103810381038100
57420250218111600038103810381038100
57520250218111500038103810381038100
57620250218111400038103810381038100
57720250218111300038103810381038100
57820250218111200038103810381038100
57920250218111100038103810381038100
58020250218111000038103810381038100
58120250218110900038103810381038100
58220250218110800038103810381038100
58320250218110700038103810381038100
58420250218110600038103810381038100
58520250218110500038103810381038100
58620250218110400038103810381038100
58720250218110300038103810381038100
58820250218110200038103810381038100
58920250218110100038103810381038100
59020250218110000038103810381038100
59120250218105900038103810381038100
59220250218105800038103810381038100
59320250218105700038103810381038100
59420250218105600038103810381038100
59520250218105500038103810381038100
59620250218105400038103810381038100
59720250218105300038103810381038100
59820250218105200038103810381038100
59920250218105100038103810381038100
60020250218105000038103810381038100
60120250218104900038103810381038100
60220250218104800038103810381038100
60320250218104700038103810381038100
60420250218104600038103810381038100
60520250218104500038103810381038100
60620250218104400038103810381038100
60720250218104300038103810381038100
60820250218104200038103810381038100
60920250218104100038103810381038100
61020250218104000038103810381038100
61120250218103900038103810381038100
61220250218103800038103810381038100
61320250218103700038103810381038100
61420250218103600038103810381038100
61520250218103500038103810381038100
61620250218103400038103810381038100
61720250218103300038103810381038100
61820250218103200038103810381038100
61920250218103100038103810381038100
62020250218103000038103810381038100
62120250218102900038103810381038100
62220250218102800038103810381038100
62320250218102700038103810381038100
62420250218102600038103810381038100
62520250218102500038103810381038100
62620250218102400038103810381038100
62720250218102300038103810381038100
62820250218102200038103810381038100
62920250218102100038103810381038100
63020250218102000038103810381038100
63120250218101900038103810381038100
63220250218101800038103810381038100
63320250218101700038103810381038100
63420250218101600038103810381038100
63520250218101500038103810381038100
63620250218101400038103810381038100
63720250218101300038103810381038100
63820250218101200038103810381038100
63920250218101100038103810381038100
64020250218101000038103810381038100
64120250218100900038103810381038100
64220250218100800038103810381038100
64320250218100700038103810381038100
64420250218100600038103810381038100
64520250218100500038103810381038100
64620250218100400038103810381038100
64720250218100300038103810381038100
64820250218100200038103810381038100
64920250218100100038103810381038100
65020250218100000038103810381038100
65120250218095900038103810381038100
65220250218095800038103810381038100
65320250218095700038103810381038100
65420250218095600038103810381038100
65520250218095500038103810381038100
65620250218095400038103810381038100
65720250218095300038103810381038100
65820250218095200038103810381038100
65920250218095100038103810381038100
66020250218095000038103810381038100
66120250218094900038103810381038100
66220250218094800038103810381038100
66320250218094700038103810381038100
66420250218094600038103810381038100
66520250218094500038103810381038100
66620250218094400038103810381038100
66720250218094300038103810381038100
66820250218094200038103810381038100
66920250218094100038103810381038100
67020250218094000038103810381038100
67120250218093900038103810381038100
67220250218093800038103810381038100
67320250218093700038103810381038100
67420250218093600038103810381038100
67520250218093500038103810381038100
67620250218093400038103810381038100
67720250218093300038103810381038100
67820250218093200038103810381038100
67920250218093100038103810381038100
68020250218093000038103810381038100
68120250218092900038103810381038100
68220250218092800038103810381038100
68320250218092700038103810381038100
68420250218092600038103810381038100
68520250218092500038103810381038100
68620250218092400038103810381038100
68720250218092300038103810381038100
68820250218092200038103810381038100
68920250218092100038103810381038100
69020250218092000038103810381038100
69120250218091900038103810381038100
69220250218091800038103810381038100
69320250218091700038103810381038100
69420250218091600038103810381038100
69520250218091500038103810381038100
69620250218091400038103810381038100
69720250218091300038103810381038100
69820250218091200038103810381038100
69920250218091100038103810381038100
70020250218091000038103810381038100
70120250218090900038103810381038100
70220250218090800038103810381038100
70320250218090700038103810381038100
70420250218090600038103810381038100
70520250218090500038103810381038100
70620250218090400038103810381038100
70720250218090300038103810381038100
70820250218090200038103810381038100
70920250218090100038103810381038100
71020250218090000038103810381038100