Files
KissMeData/217620/min/candle-20250217.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250217204800038103810381038100
320250217204700038103810381038100
420250217204600038103810381038100
520250217204500038103810381038100
620250217204400038103810381038100
720250217204300038103810381038100
820250217204200038103810381038100
920250217204100038103810381038100
1020250217204000038103810381038100
1120250217203900038103810381038100
1220250217203800038103810381038100
1320250217203700038103810381038100
1420250217203600038103810381038100
1520250217203500038103810381038100
1620250217203400038103810381038100
1720250217203300038103810381038100
1820250217203200038103810381038100
1920250217203100038103810381038100
2020250217203000038103810381038100
2120250217202900038103810381038100
2220250217202800038103810381038100
2320250217202700038103810381038100
2420250217202600038103810381038100
2520250217202500038103810381038100
2620250217202400038103810381038100
2720250217202300038103810381038100
2820250217202200038103810381038100
2920250217202100038103810381038100
3020250217202000038103810381038100
3120250217201900038103810381038100
3220250217201800038103810381038100
3320250217201700038103810381038100
3420250217201600038103810381038100
3520250217201500038103810381038100
3620250217201400038103810381038100
3720250217201300038103810381038100
3820250217201200038103810381038100
3920250217201100038103810381038100
4020250217201000038103810381038100
4120250217200900038103810381038100
4220250217200800038103810381038100
4320250217200700038103810381038100
4420250217200600038103810381038100
4520250217200500038103810381038100
4620250217200400038103810381038100
4720250217200300038103810381038100
4820250217200200038103810381038100
4920250217200100038103810381038100
5020250217200000038103810381038100
5120250217195900038103810381038100
5220250217195800038103810381038100
5320250217195700038103810381038100
5420250217195600038103810381038100
5520250217195500038103810381038100
5620250217195400038103810381038100
5720250217195300038103810381038100
5820250217195200038103810381038100
5920250217195100038103810381038100
6020250217195000038103810381038100
6120250217194900038103810381038100
6220250217194800038103810381038100
6320250217194700038103810381038100
6420250217194600038103810381038100
6520250217194500038103810381038100
6620250217194400038103810381038100
6720250217194300038103810381038100
6820250217194200038103810381038100
6920250217194100038103810381038100
7020250217194000038103810381038100
7120250217193900038103810381038100
7220250217193800038103810381038100
7320250217193700038103810381038100
7420250217193600038103810381038100
7520250217193500038103810381038100
7620250217193400038103810381038100
7720250217193300038103810381038100
7820250217193200038103810381038100
7920250217193100038103810381038100
8020250217193000038103810381038100
8120250217192900038103810381038100
8220250217192800038103810381038100
8320250217192700038103810381038100
8420250217192600038103810381038100
8520250217192500038103810381038100
8620250217192400038103810381038100
8720250217192300038103810381038100
8820250217192200038103810381038100
8920250217192100038103810381038100
9020250217192000038103810381038100
9120250217191900038103810381038100
9220250217191800038103810381038100
9320250217191700038103810381038100
9420250217191600038103810381038100
9520250217191500038103810381038100
9620250217191400038103810381038100
9720250217191300038103810381038100
9820250217191200038103810381038100
9920250217191100038103810381038100
10020250217191000038103810381038100
10120250217190900038103810381038100
10220250217190800038103810381038100
10320250217190700038103810381038100
10420250217190600038103810381038100
10520250217190500038103810381038100
10620250217190400038103810381038100
10720250217190300038103810381038100
10820250217190200038103810381038100
10920250217190100038103810381038100
11020250217190000038103810381038100
11120250217185900038103810381038100
11220250217185800038103810381038100
11320250217185700038103810381038100
11420250217185600038103810381038100
11520250217185500038103810381038100
11620250217185400038103810381038100
11720250217185300038103810381038100
11820250217185200038103810381038100
11920250217185100038103810381038100
12020250217185000038103810381038100
12120250217184900038103810381038100
12220250217184800038103810381038100
12320250217184700038103810381038100
12420250217184600038103810381038100
12520250217184500038103810381038100
12620250217184400038103810381038100
12720250217184300038103810381038100
12820250217184200038103810381038100
12920250217184100038103810381038100
13020250217184000038103810381038100
13120250217183900038103810381038100
13220250217183800038103810381038100
13320250217183700038103810381038100
13420250217183600038103810381038100
13520250217183500038103810381038100
13620250217183400038103810381038100
13720250217183300038103810381038100
13820250217183200038103810381038100
13920250217183100038103810381038100
14020250217183000038103810381038100
14120250217182900038103810381038100
14220250217182800038103810381038100
14320250217182700038103810381038100
14420250217182600038103810381038100
14520250217182500038103810381038100
14620250217182400038103810381038100
14720250217182300038103810381038100
14820250217182200038103810381038100
14920250217182100038103810381038100
15020250217182000038103810381038100
15120250217181900038103810381038100
15220250217181800038103810381038100
15320250217181700038103810381038100
15420250217181600038103810381038100
15520250217181500038103810381038100
15620250217181400038103810381038100
15720250217181300038103810381038100
15820250217181200038103810381038100
15920250217181100038103810381038100
16020250217181000038103810381038100
16120250217180900038103810381038100
16220250217180800038103810381038100
16320250217180700038103810381038100
16420250217180600038103810381038100
16520250217180500038103810381038100
16620250217180400038103810381038100
16720250217180300038103810381038100
16820250217180200038103810381038100
16920250217180100038103810381038100
17020250217180000038103810381038100
17120250217175900038103810381038100
17220250217175800038103810381038100
17320250217175700038103810381038100
17420250217175600038103810381038100
17520250217175500038103810381038100
17620250217175400038103810381038100
17720250217175300038103810381038100
17820250217175200038103810381038100
17920250217175100038103810381038100
18020250217175000038103810381038100
18120250217174900038103810381038100
18220250217174800038103810381038100
18320250217174700038103810381038100
18420250217174600038103810381038100
18520250217174500038103810381038100
18620250217174400038103810381038100
18720250217174300038103810381038100
18820250217174200038103810381038100
18920250217174100038103810381038100
19020250217174000038103810381038100
19120250217173900038103810381038100
19220250217173800038103810381038100
19320250217173700038103810381038100
19420250217173600038103810381038100
19520250217173500038103810381038100
19620250217173400038103810381038100
19720250217173300038103810381038100
19820250217173200038103810381038100
19920250217173100038103810381038100
20020250217173000038103810381038100
20120250217172900038103810381038100
20220250217172800038103810381038100
20320250217172700038103810381038100
20420250217172600038103810381038100
20520250217172500038103810381038100
20620250217172400038103810381038100
20720250217172300038103810381038100
20820250217172200038103810381038100
20920250217172100038103810381038100
21020250217172000038103810381038100
21120250217171900038103810381038100
21220250217171800038103810381038100
21320250217171700038103810381038100
21420250217171600038103810381038100
21520250217171500038103810381038100
21620250217171400038103810381038100
21720250217171300038103810381038100
21820250217171200038103810381038100
21920250217171100038103810381038100
22020250217171000038103810381038100
22120250217170900038103810381038100
22220250217170800038103810381038100
22320250217170700038103810381038100
22420250217170600038103810381038100
22520250217170500038103810381038100
22620250217170400038103810381038100
22720250217170300038103810381038100
22820250217170200038103810381038100
22920250217170100038103810381038100
23020250217170000038103810381038100
23120250217165900038103810381038100
23220250217165800038103810381038100
23320250217165700038103810381038100
23420250217165600038103810381038100
23520250217165500038103810381038100
23620250217165400038103810381038100
23720250217165300038103810381038100
23820250217165200038103810381038100
23920250217165100038103810381038100
24020250217165000038103810381038100
24120250217164900038103810381038100
24220250217164800038103810381038100
24320250217164700038103810381038100
24420250217164600038103810381038100
24520250217164500038103810381038100
24620250217164400038103810381038100
24720250217164300038103810381038100
24820250217164200038103810381038100
24920250217164100038103810381038100
25020250217164000038103810381038100
25120250217163900038103810381038100
25220250217163800038103810381038100
25320250217163700038103810381038100
25420250217163600038103810381038100
25520250217163500038103810381038100
25620250217163400038103810381038100
25720250217163300038103810381038100
25820250217163200038103810381038100
25920250217163100038103810381038100
26020250217163000038103810381038100
26120250217162900038103810381038100
26220250217162800038103810381038100
26320250217162700038103810381038100
26420250217162600038103810381038100
26520250217162500038103810381038100
26620250217162400038103810381038100
26720250217162300038103810381038100
26820250217162200038103810381038100
26920250217162100038103810381038100
27020250217162000038103810381038100
27120250217161900038103810381038100
27220250217161800038103810381038100
27320250217161700038103810381038100
27420250217161600038103810381038100
27520250217161500038103810381038100
27620250217161400038103810381038100
27720250217161300038103810381038100
27820250217161200038103810381038100
27920250217161100038103810381038100
28020250217161000038103810381038100
28120250217160900038103810381038100
28220250217160800038103810381038100
28320250217160700038103810381038100
28420250217160600038103810381038100
28520250217160500038103810381038100
28620250217160400038103810381038100
28720250217160300038103810381038100
28820250217160200038103810381038100
28920250217160100038103810381038100
29020250217160000038103810381038100
29120250217155900038103810381038100
29220250217155800038103810381038100
29320250217155700038103810381038100
29420250217155600038103810381038100
29520250217155500038103810381038100
29620250217155400038103810381038100
29720250217155300038103810381038100
29820250217155200038103810381038100
29920250217155100038103810381038100
30020250217155000038103810381038100
30120250217154900038103810381038100
30220250217154800038103810381038100
30320250217154700038103810381038100
30420250217154600038103810381038100
30520250217154500038103810381038100
30620250217154400038103810381038100
30720250217154300038103810381038100
30820250217154200038103810381038100
30920250217154100038103810381038100
31020250217154000038103810381038100
31120250217153900038103810381038100
31220250217153800038103810381038100
31320250217153700038103810381038100
31420250217153600038103810381038100
31520250217153500038103810381038100
31620250217153400038103810381038100
31720250217153300038103810381038100
31820250217153200038103810381038100
31920250217153100038103810381038100
32020250217153000038103810381038100
32120250217152900038103810381038100
32220250217152800038103810381038100
32320250217152700038103810381038100
32420250217152600038103810381038100
32520250217152500038103810381038100
32620250217152400038103810381038100
32720250217152300038103810381038100
32820250217152200038103810381038100
32920250217152100038103810381038100
33020250217152000038103810381038100
33120250217151900038103810381038100
33220250217151800038103810381038100
33320250217151700038103810381038100
33420250217151600038103810381038100
33520250217151500038103810381038100
33620250217151400038103810381038100
33720250217151300038103810381038100
33820250217151200038103810381038100
33920250217151100038103810381038100
34020250217151000038103810381038100
34120250217150900038103810381038100
34220250217150800038103810381038100
34320250217150700038103810381038100
34420250217150600038103810381038100
34520250217150500038103810381038100
34620250217150400038103810381038100
34720250217150300038103810381038100
34820250217150200038103810381038100
34920250217150100038103810381038100
35020250217150000038103810381038100
35120250217145900038103810381038100
35220250217145800038103810381038100
35320250217145700038103810381038100
35420250217145600038103810381038100
35520250217145500038103810381038100
35620250217145400038103810381038100
35720250217145300038103810381038100
35820250217145200038103810381038100
35920250217145100038103810381038100
36020250217145000038103810381038100
36120250217144900038103810381038100
36220250217144800038103810381038100
36320250217144700038103810381038100
36420250217144600038103810381038100
36520250217144500038103810381038100
36620250217144400038103810381038100
36720250217144300038103810381038100
36820250217144200038103810381038100
36920250217144100038103810381038100
37020250217144000038103810381038100
37120250217143900038103810381038100
37220250217143800038103810381038100
37320250217143700038103810381038100
37420250217143600038103810381038100
37520250217143500038103810381038100
37620250217143400038103810381038100
37720250217143300038103810381038100
37820250217143200038103810381038100
37920250217143100038103810381038100
38020250217143000038103810381038100
38120250217142900038103810381038100
38220250217142800038103810381038100
38320250217142700038103810381038100
38420250217142600038103810381038100
38520250217142500038103810381038100
38620250217142400038103810381038100
38720250217142300038103810381038100
38820250217142200038103810381038100
38920250217142100038103810381038100
39020250217142000038103810381038100
39120250217141900038103810381038100
39220250217141800038103810381038100
39320250217141700038103810381038100
39420250217141600038103810381038100
39520250217141500038103810381038100
39620250217141400038103810381038100
39720250217141300038103810381038100
39820250217141200038103810381038100
39920250217141100038103810381038100
40020250217141000038103810381038100
40120250217140900038103810381038100
40220250217140800038103810381038100
40320250217140700038103810381038100
40420250217140600038103810381038100
40520250217140500038103810381038100
40620250217140400038103810381038100
40720250217140300038103810381038100
40820250217140200038103810381038100
40920250217140100038103810381038100
41020250217140000038103810381038100
41120250217135900038103810381038100
41220250217135800038103810381038100
41320250217135700038103810381038100
41420250217135600038103810381038100
41520250217135500038103810381038100
41620250217135400038103810381038100
41720250217135300038103810381038100
41820250217135200038103810381038100
41920250217135100038103810381038100
42020250217135000038103810381038100
42120250217134900038103810381038100
42220250217134800038103810381038100
42320250217134700038103810381038100
42420250217134600038103810381038100
42520250217134500038103810381038100
42620250217134400038103810381038100
42720250217134300038103810381038100
42820250217134200038103810381038100
42920250217134100038103810381038100
43020250217134000038103810381038100
43120250217133900038103810381038100
43220250217133800038103810381038100
43320250217133700038103810381038100
43420250217133600038103810381038100
43520250217133500038103810381038100
43620250217133400038103810381038100
43720250217133300038103810381038100
43820250217133200038103810381038100
43920250217133100038103810381038100
44020250217133000038103810381038100
44120250217132900038103810381038100
44220250217132800038103810381038100
44320250217132700038103810381038100
44420250217132600038103810381038100
44520250217132500038103810381038100
44620250217132400038103810381038100
44720250217132300038103810381038100
44820250217132200038103810381038100
44920250217132100038103810381038100
45020250217132000038103810381038100
45120250217131900038103810381038100
45220250217131800038103810381038100
45320250217131700038103810381038100
45420250217131600038103810381038100
45520250217131500038103810381038100
45620250217131400038103810381038100
45720250217131300038103810381038100
45820250217131200038103810381038100
45920250217131100038103810381038100
46020250217131000038103810381038100
46120250217130900038103810381038100
46220250217130800038103810381038100
46320250217130700038103810381038100
46420250217130600038103810381038100
46520250217130500038103810381038100
46620250217130400038103810381038100
46720250217130300038103810381038100
46820250217130200038103810381038100
46920250217130100038103810381038100
47020250217130000038103810381038100
47120250217125900038103810381038100
47220250217125800038103810381038100
47320250217125700038103810381038100
47420250217125600038103810381038100
47520250217125500038103810381038100
47620250217125400038103810381038100
47720250217125300038103810381038100
47820250217125200038103810381038100
47920250217125100038103810381038100
48020250217125000038103810381038100
48120250217124900038103810381038100
48220250217124800038103810381038100
48320250217124700038103810381038100
48420250217124600038103810381038100
48520250217124500038103810381038100
48620250217124400038103810381038100
48720250217124300038103810381038100
48820250217124200038103810381038100
48920250217124100038103810381038100
49020250217124000038103810381038100
49120250217123900038103810381038100
49220250217123800038103810381038100
49320250217123700038103810381038100
49420250217123600038103810381038100
49520250217123500038103810381038100
49620250217123400038103810381038100
49720250217123300038103810381038100
49820250217123200038103810381038100
49920250217123100038103810381038100
50020250217123000038103810381038100
50120250217122900038103810381038100
50220250217122800038103810381038100
50320250217122700038103810381038100
50420250217122600038103810381038100
50520250217122500038103810381038100
50620250217122400038103810381038100
50720250217122300038103810381038100
50820250217122200038103810381038100
50920250217122100038103810381038100
51020250217122000038103810381038100
51120250217121900038103810381038100
51220250217121800038103810381038100
51320250217121700038103810381038100
51420250217121600038103810381038100
51520250217121500038103810381038100
51620250217121400038103810381038100
51720250217121300038103810381038100
51820250217121200038103810381038100
51920250217121100038103810381038100
52020250217121000038103810381038100
52120250217120900038103810381038100
52220250217120800038103810381038100
52320250217120700038103810381038100
52420250217120600038103810381038100
52520250217120500038103810381038100
52620250217120400038103810381038100
52720250217120300038103810381038100
52820250217120200038103810381038100
52920250217120100038103810381038100
53020250217120000038103810381038100
53120250217115900038103810381038100
53220250217115800038103810381038100
53320250217115700038103810381038100
53420250217115600038103810381038100
53520250217115500038103810381038100
53620250217115400038103810381038100
53720250217115300038103810381038100
53820250217115200038103810381038100
53920250217115100038103810381038100
54020250217115000038103810381038100
54120250217114900038103810381038100
54220250217114800038103810381038100
54320250217114700038103810381038100
54420250217114600038103810381038100
54520250217114500038103810381038100
54620250217114400038103810381038100
54720250217114300038103810381038100
54820250217114200038103810381038100
54920250217114100038103810381038100
55020250217114000038103810381038100
55120250217113900038103810381038100
55220250217113800038103810381038100
55320250217113700038103810381038100
55420250217113600038103810381038100
55520250217113500038103810381038100
55620250217113400038103810381038100
55720250217113300038103810381038100
55820250217113200038103810381038100
55920250217113100038103810381038100
56020250217113000038103810381038100
56120250217112900038103810381038100
56220250217112800038103810381038100
56320250217112700038103810381038100
56420250217112600038103810381038100
56520250217112500038103810381038100
56620250217112400038103810381038100
56720250217112300038103810381038100
56820250217112200038103810381038100
56920250217112100038103810381038100
57020250217112000038103810381038100
57120250217111900038103810381038100
57220250217111800038103810381038100
57320250217111700038103810381038100
57420250217111600038103810381038100
57520250217111500038103810381038100
57620250217111400038103810381038100
57720250217111300038103810381038100
57820250217111200038103810381038100
57920250217111100038103810381038100
58020250217111000038103810381038100
58120250217110900038103810381038100
58220250217110800038103810381038100
58320250217110700038103810381038100
58420250217110600038103810381038100
58520250217110500038103810381038100
58620250217110400038103810381038100
58720250217110300038103810381038100
58820250217110200038103810381038100
58920250217110100038103810381038100
59020250217110000038103810381038100
59120250217105900038103810381038100
59220250217105800038103810381038100
59320250217105700038103810381038100
59420250217105600038103810381038100
59520250217105500038103810381038100
59620250217105400038103810381038100
59720250217105300038103810381038100
59820250217105200038103810381038100
59920250217105100038103810381038100
60020250217105000038103810381038100
60120250217104900038103810381038100
60220250217104800038103810381038100
60320250217104700038103810381038100
60420250217104600038103810381038100
60520250217104500038103810381038100
60620250217104400038103810381038100
60720250217104300038103810381038100
60820250217104200038103810381038100
60920250217104100038103810381038100
61020250217104000038103810381038100
61120250217103900038103810381038100
61220250217103800038103810381038100
61320250217103700038103810381038100
61420250217103600038103810381038100
61520250217103500038103810381038100
61620250217103400038103810381038100
61720250217103300038103810381038100
61820250217103200038103810381038100
61920250217103100038103810381038100
62020250217103000038103810381038100
62120250217102900038103810381038100
62220250217102800038103810381038100
62320250217102700038103810381038100
62420250217102600038103810381038100
62520250217102500038103810381038100
62620250217102400038103810381038100
62720250217102300038103810381038100
62820250217102200038103810381038100
62920250217102100038103810381038100
63020250217102000038103810381038100
63120250217101900038103810381038100
63220250217101800038103810381038100
63320250217101700038103810381038100
63420250217101600038103810381038100
63520250217101500038103810381038100
63620250217101400038103810381038100
63720250217101300038103810381038100
63820250217101200038103810381038100
63920250217101100038103810381038100
64020250217101000038103810381038100
64120250217100900038103810381038100
64220250217100800038103810381038100
64320250217100700038103810381038100
64420250217100600038103810381038100
64520250217100500038103810381038100
64620250217100400038103810381038100
64720250217100300038103810381038100
64820250217100200038103810381038100
64920250217100100038103810381038100
65020250217100000038103810381038100
65120250217095900038103810381038100
65220250217095800038103810381038100
65320250217095700038103810381038100
65420250217095600038103810381038100
65520250217095500038103810381038100
65620250217095400038103810381038100
65720250217095300038103810381038100
65820250217095200038103810381038100
65920250217095100038103810381038100
66020250217095000038103810381038100
66120250217094900038103810381038100
66220250217094800038103810381038100
66320250217094700038103810381038100
66420250217094600038103810381038100
66520250217094500038103810381038100
66620250217094400038103810381038100
66720250217094300038103810381038100
66820250217094200038103810381038100
66920250217094100038103810381038100
67020250217094000038103810381038100
67120250217093900038103810381038100
67220250217093800038103810381038100
67320250217093700038103810381038100
67420250217093600038103810381038100
67520250217093500038103810381038100
67620250217093400038103810381038100
67720250217093300038103810381038100
67820250217093200038103810381038100
67920250217093100038103810381038100
68020250217093000038103810381038100
68120250217092900038103810381038100
68220250217092800038103810381038100
68320250217092700038103810381038100
68420250217092600038103810381038100
68520250217092500038103810381038100
68620250217092400038103810381038100
68720250217092300038103810381038100
68820250217092200038103810381038100
68920250217092100038103810381038100
69020250217092000038103810381038100
69120250217091900038103810381038100
69220250217091800038103810381038100
69320250217091700038103810381038100
69420250217091600038103810381038100
69520250217091500038103810381038100
69620250217091400038103810381038100
69720250217091300038103810381038100
69820250217091200038103810381038100
69920250217091100038103810381038100
70020250217091000038103810381038100
70120250217090900038103810381038100
70220250217090800038103810381038100
70320250217090700038103810381038100
70420250217090600038103810381038100
70520250217090500038103810381038100
70620250217090400038103810381038100
70720250217090300038103810381038100
70820250217090200038103810381038100
70920250217090100038103810381038100
71020250217090000038103810381038100