Files
KissMeData/217620/min/candle-20250220.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250220205100038103810381038100
320250220205000038103810381038100
420250220204900038103810381038100
520250220204800038103810381038100
620250220204700038103810381038100
720250220204600038103810381038100
820250220204500038103810381038100
920250220204400038103810381038100
1020250220204300038103810381038100
1120250220204200038103810381038100
1220250220204100038103810381038100
1320250220204000038103810381038100
1420250220203900038103810381038100
1520250220203800038103810381038100
1620250220203700038103810381038100
1720250220203600038103810381038100
1820250220203500038103810381038100
1920250220203400038103810381038100
2020250220203300038103810381038100
2120250220203200038103810381038100
2220250220203100038103810381038100
2320250220203000038103810381038100
2420250220202900038103810381038100
2520250220202800038103810381038100
2620250220202700038103810381038100
2720250220202600038103810381038100
2820250220202500038103810381038100
2920250220202400038103810381038100
3020250220202300038103810381038100
3120250220202200038103810381038100
3220250220202100038103810381038100
3320250220202000038103810381038100
3420250220201900038103810381038100
3520250220201800038103810381038100
3620250220201700038103810381038100
3720250220201600038103810381038100
3820250220201500038103810381038100
3920250220201400038103810381038100
4020250220201300038103810381038100
4120250220201200038103810381038100
4220250220201100038103810381038100
4320250220201000038103810381038100
4420250220200900038103810381038100
4520250220200800038103810381038100
4620250220200700038103810381038100
4720250220200600038103810381038100
4820250220200500038103810381038100
4920250220200400038103810381038100
5020250220200300038103810381038100
5120250220200200038103810381038100
5220250220200100038103810381038100
5320250220200000038103810381038100
5420250220195900038103810381038100
5520250220195800038103810381038100
5620250220195700038103810381038100
5720250220195600038103810381038100
5820250220195500038103810381038100
5920250220195400038103810381038100
6020250220195300038103810381038100
6120250220195200038103810381038100
6220250220195100038103810381038100
6320250220195000038103810381038100
6420250220194900038103810381038100
6520250220194800038103810381038100
6620250220194700038103810381038100
6720250220194600038103810381038100
6820250220194500038103810381038100
6920250220194400038103810381038100
7020250220194300038103810381038100
7120250220194200038103810381038100
7220250220194100038103810381038100
7320250220194000038103810381038100
7420250220193900038103810381038100
7520250220193800038103810381038100
7620250220193700038103810381038100
7720250220193600038103810381038100
7820250220193500038103810381038100
7920250220193400038103810381038100
8020250220193300038103810381038100
8120250220193200038103810381038100
8220250220193100038103810381038100
8320250220193000038103810381038100
8420250220192900038103810381038100
8520250220192800038103810381038100
8620250220192700038103810381038100
8720250220192600038103810381038100
8820250220192500038103810381038100
8920250220192400038103810381038100
9020250220192300038103810381038100
9120250220192200038103810381038100
9220250220192100038103810381038100
9320250220192000038103810381038100
9420250220191900038103810381038100
9520250220191800038103810381038100
9620250220191700038103810381038100
9720250220191600038103810381038100
9820250220191500038103810381038100
9920250220191400038103810381038100
10020250220191300038103810381038100
10120250220191200038103810381038100
10220250220191100038103810381038100
10320250220191000038103810381038100
10420250220190900038103810381038100
10520250220190800038103810381038100
10620250220190700038103810381038100
10720250220190600038103810381038100
10820250220190500038103810381038100
10920250220190400038103810381038100
11020250220190300038103810381038100
11120250220190200038103810381038100
11220250220190100038103810381038100
11320250220190000038103810381038100
11420250220185900038103810381038100
11520250220185800038103810381038100
11620250220185700038103810381038100
11720250220185600038103810381038100
11820250220185500038103810381038100
11920250220185400038103810381038100
12020250220185300038103810381038100
12120250220185200038103810381038100
12220250220185100038103810381038100
12320250220185000038103810381038100
12420250220184900038103810381038100
12520250220184800038103810381038100
12620250220184700038103810381038100
12720250220184600038103810381038100
12820250220184500038103810381038100
12920250220184400038103810381038100
13020250220184300038103810381038100
13120250220184200038103810381038100
13220250220184100038103810381038100
13320250220184000038103810381038100
13420250220183900038103810381038100
13520250220183800038103810381038100
13620250220183700038103810381038100
13720250220183600038103810381038100
13820250220183500038103810381038100
13920250220183400038103810381038100
14020250220183300038103810381038100
14120250220183200038103810381038100
14220250220183100038103810381038100
14320250220183000038103810381038100
14420250220182900038103810381038100
14520250220182800038103810381038100
14620250220182700038103810381038100
14720250220182600038103810381038100
14820250220182500038103810381038100
14920250220182400038103810381038100
15020250220182300038103810381038100
15120250220182200038103810381038100
15220250220182100038103810381038100
15320250220182000038103810381038100
15420250220181900038103810381038100
15520250220181800038103810381038100
15620250220181700038103810381038100
15720250220181600038103810381038100
15820250220181500038103810381038100
15920250220181400038103810381038100
16020250220181300038103810381038100
16120250220181200038103810381038100
16220250220181100038103810381038100
16320250220181000038103810381038100
16420250220180900038103810381038100
16520250220180800038103810381038100
16620250220180700038103810381038100
16720250220180600038103810381038100
16820250220180500038103810381038100
16920250220180400038103810381038100
17020250220180300038103810381038100
17120250220180200038103810381038100
17220250220180100038103810381038100
17320250220180000038103810381038100
17420250220175900038103810381038100
17520250220175800038103810381038100
17620250220175700038103810381038100
17720250220175600038103810381038100
17820250220175500038103810381038100
17920250220175400038103810381038100
18020250220175300038103810381038100
18120250220175200038103810381038100
18220250220175100038103810381038100
18320250220175000038103810381038100
18420250220174900038103810381038100
18520250220174800038103810381038100
18620250220174700038103810381038100
18720250220174600038103810381038100
18820250220174500038103810381038100
18920250220174400038103810381038100
19020250220174300038103810381038100
19120250220174200038103810381038100
19220250220174100038103810381038100
19320250220174000038103810381038100
19420250220173900038103810381038100
19520250220173800038103810381038100
19620250220173700038103810381038100
19720250220173600038103810381038100
19820250220173500038103810381038100
19920250220173400038103810381038100
20020250220173300038103810381038100
20120250220173200038103810381038100
20220250220173100038103810381038100
20320250220173000038103810381038100
20420250220172900038103810381038100
20520250220172800038103810381038100
20620250220172700038103810381038100
20720250220172600038103810381038100
20820250220172500038103810381038100
20920250220172400038103810381038100
21020250220172300038103810381038100
21120250220172200038103810381038100
21220250220172100038103810381038100
21320250220172000038103810381038100
21420250220171900038103810381038100
21520250220171800038103810381038100
21620250220171700038103810381038100
21720250220171600038103810381038100
21820250220171500038103810381038100
21920250220171400038103810381038100
22020250220171300038103810381038100
22120250220171200038103810381038100
22220250220171100038103810381038100
22320250220171000038103810381038100
22420250220170900038103810381038100
22520250220170800038103810381038100
22620250220170700038103810381038100
22720250220170600038103810381038100
22820250220170500038103810381038100
22920250220170400038103810381038100
23020250220170300038103810381038100
23120250220170200038103810381038100
23220250220170100038103810381038100
23320250220170000038103810381038100
23420250220165900038103810381038100
23520250220165800038103810381038100
23620250220165700038103810381038100
23720250220165600038103810381038100
23820250220165500038103810381038100
23920250220165400038103810381038100
24020250220165300038103810381038100
24120250220165200038103810381038100
24220250220165100038103810381038100
24320250220165000038103810381038100
24420250220164900038103810381038100
24520250220164800038103810381038100
24620250220164700038103810381038100
24720250220164600038103810381038100
24820250220164500038103810381038100
24920250220164400038103810381038100
25020250220164300038103810381038100
25120250220164200038103810381038100
25220250220164100038103810381038100
25320250220164000038103810381038100
25420250220163900038103810381038100
25520250220163800038103810381038100
25620250220163700038103810381038100
25720250220163600038103810381038100
25820250220163500038103810381038100
25920250220163400038103810381038100
26020250220163300038103810381038100
26120250220163200038103810381038100
26220250220163100038103810381038100
26320250220163000038103810381038100
26420250220162900038103810381038100
26520250220162800038103810381038100
26620250220162700038103810381038100
26720250220162600038103810381038100
26820250220162500038103810381038100
26920250220162400038103810381038100
27020250220162300038103810381038100
27120250220162200038103810381038100
27220250220162100038103810381038100
27320250220162000038103810381038100
27420250220161900038103810381038100
27520250220161800038103810381038100
27620250220161700038103810381038100
27720250220161600038103810381038100
27820250220161500038103810381038100
27920250220161400038103810381038100
28020250220161300038103810381038100
28120250220161200038103810381038100
28220250220161100038103810381038100
28320250220161000038103810381038100
28420250220160900038103810381038100
28520250220160800038103810381038100
28620250220160700038103810381038100
28720250220160600038103810381038100
28820250220160500038103810381038100
28920250220160400038103810381038100
29020250220160300038103810381038100
29120250220160200038103810381038100
29220250220160100038103810381038100
29320250220160000038103810381038100
29420250220155900038103810381038100
29520250220155800038103810381038100
29620250220155700038103810381038100
29720250220155600038103810381038100
29820250220155500038103810381038100
29920250220155400038103810381038100
30020250220155300038103810381038100
30120250220155200038103810381038100
30220250220155100038103810381038100
30320250220155000038103810381038100
30420250220154900038103810381038100
30520250220154800038103810381038100
30620250220154700038103810381038100
30720250220154600038103810381038100
30820250220154500038103810381038100
30920250220154400038103810381038100
31020250220154300038103810381038100
31120250220154200038103810381038100
31220250220154100038103810381038100
31320250220154000038103810381038100
31420250220153900038103810381038100
31520250220153800038103810381038100
31620250220153700038103810381038100
31720250220153600038103810381038100
31820250220153500038103810381038100
31920250220153400038103810381038100
32020250220153300038103810381038100
32120250220153200038103810381038100
32220250220153100038103810381038100
32320250220153000038103810381038100
32420250220152900038103810381038100
32520250220152800038103810381038100
32620250220152700038103810381038100
32720250220152600038103810381038100
32820250220152500038103810381038100
32920250220152400038103810381038100
33020250220152300038103810381038100
33120250220152200038103810381038100
33220250220152100038103810381038100
33320250220152000038103810381038100
33420250220151900038103810381038100
33520250220151800038103810381038100
33620250220151700038103810381038100
33720250220151600038103810381038100
33820250220151500038103810381038100
33920250220151400038103810381038100
34020250220151300038103810381038100
34120250220151200038103810381038100
34220250220151100038103810381038100
34320250220151000038103810381038100
34420250220150900038103810381038100
34520250220150800038103810381038100
34620250220150700038103810381038100
34720250220150600038103810381038100
34820250220150500038103810381038100
34920250220150400038103810381038100
35020250220150300038103810381038100
35120250220150200038103810381038100
35220250220150100038103810381038100
35320250220150000038103810381038100
35420250220145900038103810381038100
35520250220145800038103810381038100
35620250220145700038103810381038100
35720250220145600038103810381038100
35820250220145500038103810381038100
35920250220145400038103810381038100
36020250220145300038103810381038100
36120250220145200038103810381038100
36220250220145100038103810381038100
36320250220145000038103810381038100
36420250220144900038103810381038100
36520250220144800038103810381038100
36620250220144700038103810381038100
36720250220144600038103810381038100
36820250220144500038103810381038100
36920250220144400038103810381038100
37020250220144300038103810381038100
37120250220144200038103810381038100
37220250220144100038103810381038100
37320250220144000038103810381038100
37420250220143900038103810381038100
37520250220143800038103810381038100
37620250220143700038103810381038100
37720250220143600038103810381038100
37820250220143500038103810381038100
37920250220143400038103810381038100
38020250220143300038103810381038100
38120250220143200038103810381038100
38220250220143100038103810381038100
38320250220143000038103810381038100
38420250220142900038103810381038100
38520250220142800038103810381038100
38620250220142700038103810381038100
38720250220142600038103810381038100
38820250220142500038103810381038100
38920250220142400038103810381038100
39020250220142300038103810381038100
39120250220142200038103810381038100
39220250220142100038103810381038100
39320250220142000038103810381038100
39420250220141900038103810381038100
39520250220141800038103810381038100
39620250220141700038103810381038100
39720250220141600038103810381038100
39820250220141500038103810381038100
39920250220141400038103810381038100
40020250220141300038103810381038100
40120250220141200038103810381038100
40220250220141100038103810381038100
40320250220141000038103810381038100
40420250220140900038103810381038100
40520250220140800038103810381038100
40620250220140700038103810381038100
40720250220140600038103810381038100
40820250220140500038103810381038100
40920250220140400038103810381038100
41020250220140300038103810381038100
41120250220140200038103810381038100
41220250220140100038103810381038100
41320250220140000038103810381038100
41420250220135900038103810381038100
41520250220135800038103810381038100
41620250220135700038103810381038100
41720250220135600038103810381038100
41820250220135500038103810381038100
41920250220135400038103810381038100
42020250220135300038103810381038100
42120250220135200038103810381038100
42220250220135100038103810381038100
42320250220135000038103810381038100
42420250220134900038103810381038100
42520250220134800038103810381038100
42620250220134700038103810381038100
42720250220134600038103810381038100
42820250220134500038103810381038100
42920250220134400038103810381038100
43020250220134300038103810381038100
43120250220134200038103810381038100
43220250220134100038103810381038100
43320250220134000038103810381038100
43420250220133900038103810381038100
43520250220133800038103810381038100
43620250220133700038103810381038100
43720250220133600038103810381038100
43820250220133500038103810381038100
43920250220133400038103810381038100
44020250220133300038103810381038100
44120250220133200038103810381038100
44220250220133100038103810381038100
44320250220133000038103810381038100
44420250220132900038103810381038100
44520250220132800038103810381038100
44620250220132700038103810381038100
44720250220132600038103810381038100
44820250220132500038103810381038100
44920250220132400038103810381038100
45020250220132300038103810381038100
45120250220132200038103810381038100
45220250220132100038103810381038100
45320250220132000038103810381038100
45420250220131900038103810381038100
45520250220131800038103810381038100
45620250220131700038103810381038100
45720250220131600038103810381038100
45820250220131500038103810381038100
45920250220131400038103810381038100
46020250220131300038103810381038100
46120250220131200038103810381038100
46220250220131100038103810381038100
46320250220131000038103810381038100
46420250220130900038103810381038100
46520250220130800038103810381038100
46620250220130700038103810381038100
46720250220130600038103810381038100
46820250220130500038103810381038100
46920250220130400038103810381038100
47020250220130300038103810381038100
47120250220130200038103810381038100
47220250220130100038103810381038100
47320250220130000038103810381038100
47420250220125900038103810381038100
47520250220125800038103810381038100
47620250220125700038103810381038100
47720250220125600038103810381038100
47820250220125500038103810381038100
47920250220125400038103810381038100
48020250220125300038103810381038100
48120250220125200038103810381038100
48220250220125100038103810381038100
48320250220125000038103810381038100
48420250220124900038103810381038100
48520250220124800038103810381038100
48620250220124700038103810381038100
48720250220124600038103810381038100
48820250220124500038103810381038100
48920250220124400038103810381038100
49020250220124300038103810381038100
49120250220124200038103810381038100
49220250220124100038103810381038100
49320250220124000038103810381038100
49420250220123900038103810381038100
49520250220123800038103810381038100
49620250220123700038103810381038100
49720250220123600038103810381038100
49820250220123500038103810381038100
49920250220123400038103810381038100
50020250220123300038103810381038100
50120250220123200038103810381038100
50220250220123100038103810381038100
50320250220123000038103810381038100
50420250220122900038103810381038100
50520250220122800038103810381038100
50620250220122700038103810381038100
50720250220122600038103810381038100
50820250220122500038103810381038100
50920250220122400038103810381038100
51020250220122300038103810381038100
51120250220122200038103810381038100
51220250220122100038103810381038100
51320250220122000038103810381038100
51420250220121900038103810381038100
51520250220121800038103810381038100
51620250220121700038103810381038100
51720250220121600038103810381038100
51820250220121500038103810381038100
51920250220121400038103810381038100
52020250220121300038103810381038100
52120250220121200038103810381038100
52220250220121100038103810381038100
52320250220121000038103810381038100
52420250220120900038103810381038100
52520250220120800038103810381038100
52620250220120700038103810381038100
52720250220120600038103810381038100
52820250220120500038103810381038100
52920250220120400038103810381038100
53020250220120300038103810381038100
53120250220120200038103810381038100
53220250220120100038103810381038100
53320250220120000038103810381038100
53420250220115900038103810381038100
53520250220115800038103810381038100
53620250220115700038103810381038100
53720250220115600038103810381038100
53820250220115500038103810381038100
53920250220115400038103810381038100
54020250220115300038103810381038100
54120250220115200038103810381038100
54220250220115100038103810381038100
54320250220115000038103810381038100
54420250220114900038103810381038100
54520250220114800038103810381038100
54620250220114700038103810381038100
54720250220114600038103810381038100
54820250220114500038103810381038100
54920250220114400038103810381038100
55020250220114300038103810381038100
55120250220114200038103810381038100
55220250220114100038103810381038100
55320250220114000038103810381038100
55420250220113900038103810381038100
55520250220113800038103810381038100
55620250220113700038103810381038100
55720250220113600038103810381038100
55820250220113500038103810381038100
55920250220113400038103810381038100
56020250220113300038103810381038100
56120250220113200038103810381038100
56220250220113100038103810381038100
56320250220113000038103810381038100
56420250220112900038103810381038100
56520250220112800038103810381038100
56620250220112700038103810381038100
56720250220112600038103810381038100
56820250220112500038103810381038100
56920250220112400038103810381038100
57020250220112300038103810381038100
57120250220112200038103810381038100
57220250220112100038103810381038100
57320250220112000038103810381038100
57420250220111900038103810381038100
57520250220111800038103810381038100
57620250220111700038103810381038100
57720250220111600038103810381038100
57820250220111500038103810381038100
57920250220111400038103810381038100
58020250220111300038103810381038100
58120250220111200038103810381038100
58220250220111100038103810381038100
58320250220111000038103810381038100
58420250220110900038103810381038100
58520250220110800038103810381038100
58620250220110700038103810381038100
58720250220110600038103810381038100
58820250220110500038103810381038100
58920250220110400038103810381038100
59020250220110300038103810381038100
59120250220110200038103810381038100
59220250220110100038103810381038100
59320250220110000038103810381038100
59420250220105900038103810381038100
59520250220105800038103810381038100
59620250220105700038103810381038100
59720250220105600038103810381038100
59820250220105500038103810381038100
59920250220105400038103810381038100
60020250220105300038103810381038100
60120250220105200038103810381038100
60220250220105100038103810381038100
60320250220105000038103810381038100
60420250220104900038103810381038100
60520250220104800038103810381038100
60620250220104700038103810381038100
60720250220104600038103810381038100
60820250220104500038103810381038100
60920250220104400038103810381038100
61020250220104300038103810381038100
61120250220104200038103810381038100
61220250220104100038103810381038100
61320250220104000038103810381038100
61420250220103900038103810381038100
61520250220103800038103810381038100
61620250220103700038103810381038100
61720250220103600038103810381038100
61820250220103500038103810381038100
61920250220103400038103810381038100
62020250220103300038103810381038100
62120250220103200038103810381038100
62220250220103100038103810381038100
62320250220103000038103810381038100
62420250220102900038103810381038100
62520250220102800038103810381038100
62620250220102700038103810381038100
62720250220102600038103810381038100
62820250220102500038103810381038100
62920250220102400038103810381038100
63020250220102300038103810381038100
63120250220102200038103810381038100
63220250220102100038103810381038100
63320250220102000038103810381038100
63420250220101900038103810381038100
63520250220101800038103810381038100
63620250220101700038103810381038100
63720250220101600038103810381038100
63820250220101500038103810381038100
63920250220101400038103810381038100
64020250220101300038103810381038100
64120250220101200038103810381038100
64220250220101100038103810381038100
64320250220101000038103810381038100
64420250220100900038103810381038100
64520250220100800038103810381038100
64620250220100700038103810381038100
64720250220100600038103810381038100
64820250220100500038103810381038100
64920250220100400038103810381038100
65020250220100300038103810381038100
65120250220100200038103810381038100
65220250220100100038103810381038100
65320250220100000038103810381038100
65420250220095900038103810381038100
65520250220095800038103810381038100
65620250220095700038103810381038100
65720250220095600038103810381038100
65820250220095500038103810381038100
65920250220095400038103810381038100
66020250220095300038103810381038100
66120250220095200038103810381038100
66220250220095100038103810381038100
66320250220095000038103810381038100
66420250220094900038103810381038100
66520250220094800038103810381038100
66620250220094700038103810381038100
66720250220094600038103810381038100
66820250220094500038103810381038100
66920250220094400038103810381038100
67020250220094300038103810381038100
67120250220094200038103810381038100
67220250220094100038103810381038100
67320250220094000038103810381038100
67420250220093900038103810381038100
67520250220093800038103810381038100
67620250220093700038103810381038100
67720250220093600038103810381038100
67820250220093500038103810381038100
67920250220093400038103810381038100
68020250220093300038103810381038100
68120250220093200038103810381038100
68220250220093100038103810381038100
68320250220093000038103810381038100
68420250220092900038103810381038100
68520250220092800038103810381038100
68620250220092700038103810381038100
68720250220092600038103810381038100
68820250220092500038103810381038100
68920250220092400038103810381038100
69020250220092300038103810381038100
69120250220092200038103810381038100
69220250220092100038103810381038100
69320250220092000038103810381038100
69420250220091900038103810381038100
69520250220091800038103810381038100
69620250220091700038103810381038100
69720250220091600038103810381038100
69820250220091500038103810381038100
69920250220091400038103810381038100
70020250220091300038103810381038100
70120250220091200038103810381038100
70220250220091100038103810381038100
70320250220091000038103810381038100
70420250220090900038103810381038100
70520250220090800038103810381038100
70620250220090700038103810381038100
70720250220090600038103810381038100
70820250220090500038103810381038100
70920250220090400038103810381038100
71020250220090300038103810381038100
71120250220090200038103810381038100
71220250220090100038103810381038100
71320250220090000038103810381038100