Files
KissMeData/217620/min/candle-20250226.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250226204900038103810381038100
320250226204800038103810381038100
420250226204700038103810381038100
520250226204600038103810381038100
620250226204500038103810381038100
720250226204400038103810381038100
820250226204300038103810381038100
920250226204200038103810381038100
1020250226204100038103810381038100
1120250226204000038103810381038100
1220250226203900038103810381038100
1320250226203800038103810381038100
1420250226203700038103810381038100
1520250226203600038103810381038100
1620250226203500038103810381038100
1720250226203400038103810381038100
1820250226203300038103810381038100
1920250226203200038103810381038100
2020250226203100038103810381038100
2120250226203000038103810381038100
2220250226202900038103810381038100
2320250226202800038103810381038100
2420250226202700038103810381038100
2520250226202600038103810381038100
2620250226202500038103810381038100
2720250226202400038103810381038100
2820250226202300038103810381038100
2920250226202200038103810381038100
3020250226202100038103810381038100
3120250226202000038103810381038100
3220250226201900038103810381038100
3320250226201800038103810381038100
3420250226201700038103810381038100
3520250226201600038103810381038100
3620250226201500038103810381038100
3720250226201400038103810381038100
3820250226201300038103810381038100
3920250226201200038103810381038100
4020250226201100038103810381038100
4120250226201000038103810381038100
4220250226200900038103810381038100
4320250226200800038103810381038100
4420250226200700038103810381038100
4520250226200600038103810381038100
4620250226200500038103810381038100
4720250226200400038103810381038100
4820250226200300038103810381038100
4920250226200200038103810381038100
5020250226200100038103810381038100
5120250226200000038103810381038100
5220250226195900038103810381038100
5320250226195800038103810381038100
5420250226195700038103810381038100
5520250226195600038103810381038100
5620250226195500038103810381038100
5720250226195400038103810381038100
5820250226195300038103810381038100
5920250226195200038103810381038100
6020250226195100038103810381038100
6120250226195000038103810381038100
6220250226194900038103810381038100
6320250226194800038103810381038100
6420250226194700038103810381038100
6520250226194600038103810381038100
6620250226194500038103810381038100
6720250226194400038103810381038100
6820250226194300038103810381038100
6920250226194200038103810381038100
7020250226194100038103810381038100
7120250226194000038103810381038100
7220250226193900038103810381038100
7320250226193800038103810381038100
7420250226193700038103810381038100
7520250226193600038103810381038100
7620250226193500038103810381038100
7720250226193400038103810381038100
7820250226193300038103810381038100
7920250226193200038103810381038100
8020250226193100038103810381038100
8120250226193000038103810381038100
8220250226192900038103810381038100
8320250226192800038103810381038100
8420250226192700038103810381038100
8520250226192600038103810381038100
8620250226192500038103810381038100
8720250226192400038103810381038100
8820250226192300038103810381038100
8920250226192200038103810381038100
9020250226192100038103810381038100
9120250226192000038103810381038100
9220250226191900038103810381038100
9320250226191800038103810381038100
9420250226191700038103810381038100
9520250226191600038103810381038100
9620250226191500038103810381038100
9720250226191400038103810381038100
9820250226191300038103810381038100
9920250226191200038103810381038100
10020250226191100038103810381038100
10120250226191000038103810381038100
10220250226190900038103810381038100
10320250226190800038103810381038100
10420250226190700038103810381038100
10520250226190600038103810381038100
10620250226190500038103810381038100
10720250226190400038103810381038100
10820250226190300038103810381038100
10920250226190200038103810381038100
11020250226190100038103810381038100
11120250226190000038103810381038100
11220250226185900038103810381038100
11320250226185800038103810381038100
11420250226185700038103810381038100
11520250226185600038103810381038100
11620250226185500038103810381038100
11720250226185400038103810381038100
11820250226185300038103810381038100
11920250226185200038103810381038100
12020250226185100038103810381038100
12120250226185000038103810381038100
12220250226184900038103810381038100
12320250226184800038103810381038100
12420250226184700038103810381038100
12520250226184600038103810381038100
12620250226184500038103810381038100
12720250226184400038103810381038100
12820250226184300038103810381038100
12920250226184200038103810381038100
13020250226184100038103810381038100
13120250226184000038103810381038100
13220250226183900038103810381038100
13320250226183800038103810381038100
13420250226183700038103810381038100
13520250226183600038103810381038100
13620250226183500038103810381038100
13720250226183400038103810381038100
13820250226183300038103810381038100
13920250226183200038103810381038100
14020250226183100038103810381038100
14120250226183000038103810381038100
14220250226182900038103810381038100
14320250226182800038103810381038100
14420250226182700038103810381038100
14520250226182600038103810381038100
14620250226182500038103810381038100
14720250226182400038103810381038100
14820250226182300038103810381038100
14920250226182200038103810381038100
15020250226182100038103810381038100
15120250226182000038103810381038100
15220250226181900038103810381038100
15320250226181800038103810381038100
15420250226181700038103810381038100
15520250226181600038103810381038100
15620250226181500038103810381038100
15720250226181400038103810381038100
15820250226181300038103810381038100
15920250226181200038103810381038100
16020250226181100038103810381038100
16120250226181000038103810381038100
16220250226180900038103810381038100
16320250226180800038103810381038100
16420250226180700038103810381038100
16520250226180600038103810381038100
16620250226180500038103810381038100
16720250226180400038103810381038100
16820250226180300038103810381038100
16920250226180200038103810381038100
17020250226180100038103810381038100
17120250226180000038103810381038100
17220250226175900038103810381038100
17320250226175800038103810381038100
17420250226175700038103810381038100
17520250226175600038103810381038100
17620250226175500038103810381038100
17720250226175400038103810381038100
17820250226175300038103810381038100
17920250226175200038103810381038100
18020250226175100038103810381038100
18120250226175000038103810381038100
18220250226174900038103810381038100
18320250226174800038103810381038100
18420250226174700038103810381038100
18520250226174600038103810381038100
18620250226174500038103810381038100
18720250226174400038103810381038100
18820250226174300038103810381038100
18920250226174200038103810381038100
19020250226174100038103810381038100
19120250226174000038103810381038100
19220250226173900038103810381038100
19320250226173800038103810381038100
19420250226173700038103810381038100
19520250226173600038103810381038100
19620250226173500038103810381038100
19720250226173400038103810381038100
19820250226173300038103810381038100
19920250226173200038103810381038100
20020250226173100038103810381038100
20120250226173000038103810381038100
20220250226172900038103810381038100
20320250226172800038103810381038100
20420250226172700038103810381038100
20520250226172600038103810381038100
20620250226172500038103810381038100
20720250226172400038103810381038100
20820250226172300038103810381038100
20920250226172200038103810381038100
21020250226172100038103810381038100
21120250226172000038103810381038100
21220250226171900038103810381038100
21320250226171800038103810381038100
21420250226171700038103810381038100
21520250226171600038103810381038100
21620250226171500038103810381038100
21720250226171400038103810381038100
21820250226171300038103810381038100
21920250226171200038103810381038100
22020250226171100038103810381038100
22120250226171000038103810381038100
22220250226170900038103810381038100
22320250226170800038103810381038100
22420250226170700038103810381038100
22520250226170600038103810381038100
22620250226170500038103810381038100
22720250226170400038103810381038100
22820250226170300038103810381038100
22920250226170200038103810381038100
23020250226170100038103810381038100
23120250226170000038103810381038100
23220250226165900038103810381038100
23320250226165800038103810381038100
23420250226165700038103810381038100
23520250226165600038103810381038100
23620250226165500038103810381038100
23720250226165400038103810381038100
23820250226165300038103810381038100
23920250226165200038103810381038100
24020250226165100038103810381038100
24120250226165000038103810381038100
24220250226164900038103810381038100
24320250226164800038103810381038100
24420250226164700038103810381038100
24520250226164600038103810381038100
24620250226164500038103810381038100
24720250226164400038103810381038100
24820250226164300038103810381038100
24920250226164200038103810381038100
25020250226164100038103810381038100
25120250226164000038103810381038100
25220250226163900038103810381038100
25320250226163800038103810381038100
25420250226163700038103810381038100
25520250226163600038103810381038100
25620250226163500038103810381038100
25720250226163400038103810381038100
25820250226163300038103810381038100
25920250226163200038103810381038100
26020250226163100038103810381038100
26120250226163000038103810381038100
26220250226162900038103810381038100
26320250226162800038103810381038100
26420250226162700038103810381038100
26520250226162600038103810381038100
26620250226162500038103810381038100
26720250226162400038103810381038100
26820250226162300038103810381038100
26920250226162200038103810381038100
27020250226162100038103810381038100
27120250226162000038103810381038100
27220250226161900038103810381038100
27320250226161800038103810381038100
27420250226161700038103810381038100
27520250226161600038103810381038100
27620250226161500038103810381038100
27720250226161400038103810381038100
27820250226161300038103810381038100
27920250226161200038103810381038100
28020250226161100038103810381038100
28120250226161000038103810381038100
28220250226160900038103810381038100
28320250226160800038103810381038100
28420250226160700038103810381038100
28520250226160600038103810381038100
28620250226160500038103810381038100
28720250226160400038103810381038100
28820250226160300038103810381038100
28920250226160200038103810381038100
29020250226160100038103810381038100
29120250226160000038103810381038100
29220250226155900038103810381038100
29320250226155800038103810381038100
29420250226155700038103810381038100
29520250226155600038103810381038100
29620250226155500038103810381038100
29720250226155400038103810381038100
29820250226155300038103810381038100
29920250226155200038103810381038100
30020250226155100038103810381038100
30120250226155000038103810381038100
30220250226154900038103810381038100
30320250226154800038103810381038100
30420250226154700038103810381038100
30520250226154600038103810381038100
30620250226154500038103810381038100
30720250226154400038103810381038100
30820250226154300038103810381038100
30920250226154200038103810381038100
31020250226154100038103810381038100
31120250226154000038103810381038100
31220250226153900038103810381038100
31320250226153800038103810381038100
31420250226153700038103810381038100
31520250226153600038103810381038100
31620250226153500038103810381038100
31720250226153400038103810381038100
31820250226153300038103810381038100
31920250226153200038103810381038100
32020250226153100038103810381038100
32120250226153000038103810381038100
32220250226152900038103810381038100
32320250226152800038103810381038100
32420250226152700038103810381038100
32520250226152600038103810381038100
32620250226152500038103810381038100
32720250226152400038103810381038100
32820250226152300038103810381038100
32920250226152200038103810381038100
33020250226152100038103810381038100
33120250226152000038103810381038100
33220250226151900038103810381038100
33320250226151800038103810381038100
33420250226151700038103810381038100
33520250226151600038103810381038100
33620250226151500038103810381038100
33720250226151400038103810381038100
33820250226151300038103810381038100
33920250226151200038103810381038100
34020250226151100038103810381038100
34120250226151000038103810381038100
34220250226150900038103810381038100
34320250226150800038103810381038100
34420250226150700038103810381038100
34520250226150600038103810381038100
34620250226150500038103810381038100
34720250226150400038103810381038100
34820250226150300038103810381038100
34920250226150200038103810381038100
35020250226150100038103810381038100
35120250226150000038103810381038100
35220250226145900038103810381038100
35320250226145800038103810381038100
35420250226145700038103810381038100
35520250226145600038103810381038100
35620250226145500038103810381038100
35720250226145400038103810381038100
35820250226145300038103810381038100
35920250226145200038103810381038100
36020250226145100038103810381038100
36120250226145000038103810381038100
36220250226144900038103810381038100
36320250226144800038103810381038100
36420250226144700038103810381038100
36520250226144600038103810381038100
36620250226144500038103810381038100
36720250226144400038103810381038100
36820250226144300038103810381038100
36920250226144200038103810381038100
37020250226144100038103810381038100
37120250226144000038103810381038100
37220250226143900038103810381038100
37320250226143800038103810381038100
37420250226143700038103810381038100
37520250226143600038103810381038100
37620250226143500038103810381038100
37720250226143400038103810381038100
37820250226143300038103810381038100
37920250226143200038103810381038100
38020250226143100038103810381038100
38120250226143000038103810381038100
38220250226142900038103810381038100
38320250226142800038103810381038100
38420250226142700038103810381038100
38520250226142600038103810381038100
38620250226142500038103810381038100
38720250226142400038103810381038100
38820250226142300038103810381038100
38920250226142200038103810381038100
39020250226142100038103810381038100
39120250226142000038103810381038100
39220250226141900038103810381038100
39320250226141800038103810381038100
39420250226141700038103810381038100
39520250226141600038103810381038100
39620250226141500038103810381038100
39720250226141400038103810381038100
39820250226141300038103810381038100
39920250226141200038103810381038100
40020250226141100038103810381038100
40120250226141000038103810381038100
40220250226140900038103810381038100
40320250226140800038103810381038100
40420250226140700038103810381038100
40520250226140600038103810381038100
40620250226140500038103810381038100
40720250226140400038103810381038100
40820250226140300038103810381038100
40920250226140200038103810381038100
41020250226140100038103810381038100
41120250226140000038103810381038100
41220250226135900038103810381038100
41320250226135800038103810381038100
41420250226135700038103810381038100
41520250226135600038103810381038100
41620250226135500038103810381038100
41720250226135400038103810381038100
41820250226135300038103810381038100
41920250226135200038103810381038100
42020250226135100038103810381038100
42120250226135000038103810381038100
42220250226134900038103810381038100
42320250226134800038103810381038100
42420250226134700038103810381038100
42520250226134600038103810381038100
42620250226134500038103810381038100
42720250226134400038103810381038100
42820250226134300038103810381038100
42920250226134200038103810381038100
43020250226134100038103810381038100
43120250226134000038103810381038100
43220250226133900038103810381038100
43320250226133800038103810381038100
43420250226133700038103810381038100
43520250226133600038103810381038100
43620250226133500038103810381038100
43720250226133400038103810381038100
43820250226133300038103810381038100
43920250226133200038103810381038100
44020250226133100038103810381038100
44120250226133000038103810381038100
44220250226132900038103810381038100
44320250226132800038103810381038100
44420250226132700038103810381038100
44520250226132600038103810381038100
44620250226132500038103810381038100
44720250226132400038103810381038100
44820250226132300038103810381038100
44920250226132200038103810381038100
45020250226132100038103810381038100
45120250226132000038103810381038100
45220250226131900038103810381038100
45320250226131800038103810381038100
45420250226131700038103810381038100
45520250226131600038103810381038100
45620250226131500038103810381038100
45720250226131400038103810381038100
45820250226131300038103810381038100
45920250226131200038103810381038100
46020250226131100038103810381038100
46120250226131000038103810381038100
46220250226130900038103810381038100
46320250226130800038103810381038100
46420250226130700038103810381038100
46520250226130600038103810381038100
46620250226130500038103810381038100
46720250226130400038103810381038100
46820250226130300038103810381038100
46920250226130200038103810381038100
47020250226130100038103810381038100
47120250226130000038103810381038100
47220250226125900038103810381038100
47320250226125800038103810381038100
47420250226125700038103810381038100
47520250226125600038103810381038100
47620250226125500038103810381038100
47720250226125400038103810381038100
47820250226125300038103810381038100
47920250226125200038103810381038100
48020250226125100038103810381038100
48120250226125000038103810381038100
48220250226124900038103810381038100
48320250226124800038103810381038100
48420250226124700038103810381038100
48520250226124600038103810381038100
48620250226124500038103810381038100
48720250226124400038103810381038100
48820250226124300038103810381038100
48920250226124200038103810381038100
49020250226124100038103810381038100
49120250226124000038103810381038100
49220250226123900038103810381038100
49320250226123800038103810381038100
49420250226123700038103810381038100
49520250226123600038103810381038100
49620250226123500038103810381038100
49720250226123400038103810381038100
49820250226123300038103810381038100
49920250226123200038103810381038100
50020250226123100038103810381038100
50120250226123000038103810381038100
50220250226122900038103810381038100
50320250226122800038103810381038100
50420250226122700038103810381038100
50520250226122600038103810381038100
50620250226122500038103810381038100
50720250226122400038103810381038100
50820250226122300038103810381038100
50920250226122200038103810381038100
51020250226122100038103810381038100
51120250226122000038103810381038100
51220250226121900038103810381038100
51320250226121800038103810381038100
51420250226121700038103810381038100
51520250226121600038103810381038100
51620250226121500038103810381038100
51720250226121400038103810381038100
51820250226121300038103810381038100
51920250226121200038103810381038100
52020250226121100038103810381038100
52120250226121000038103810381038100
52220250226120900038103810381038100
52320250226120800038103810381038100
52420250226120700038103810381038100
52520250226120600038103810381038100
52620250226120500038103810381038100
52720250226120400038103810381038100
52820250226120300038103810381038100
52920250226120200038103810381038100
53020250226120100038103810381038100
53120250226120000038103810381038100
53220250226115900038103810381038100
53320250226115800038103810381038100
53420250226115700038103810381038100
53520250226115600038103810381038100
53620250226115500038103810381038100
53720250226115400038103810381038100
53820250226115300038103810381038100
53920250226115200038103810381038100
54020250226115100038103810381038100
54120250226115000038103810381038100
54220250226114900038103810381038100
54320250226114800038103810381038100
54420250226114700038103810381038100
54520250226114600038103810381038100
54620250226114500038103810381038100
54720250226114400038103810381038100
54820250226114300038103810381038100
54920250226114200038103810381038100
55020250226114100038103810381038100
55120250226114000038103810381038100
55220250226113900038103810381038100
55320250226113800038103810381038100
55420250226113700038103810381038100
55520250226113600038103810381038100
55620250226113500038103810381038100
55720250226113400038103810381038100
55820250226113300038103810381038100
55920250226113200038103810381038100
56020250226113100038103810381038100
56120250226113000038103810381038100
56220250226112900038103810381038100
56320250226112800038103810381038100
56420250226112700038103810381038100
56520250226112600038103810381038100
56620250226112500038103810381038100
56720250226112400038103810381038100
56820250226112300038103810381038100
56920250226112200038103810381038100
57020250226112100038103810381038100
57120250226112000038103810381038100
57220250226111900038103810381038100
57320250226111800038103810381038100
57420250226111700038103810381038100
57520250226111600038103810381038100
57620250226111500038103810381038100
57720250226111400038103810381038100
57820250226111300038103810381038100
57920250226111200038103810381038100
58020250226111100038103810381038100
58120250226111000038103810381038100
58220250226110900038103810381038100
58320250226110800038103810381038100
58420250226110700038103810381038100
58520250226110600038103810381038100
58620250226110500038103810381038100
58720250226110400038103810381038100
58820250226110300038103810381038100
58920250226110200038103810381038100
59020250226110100038103810381038100
59120250226110000038103810381038100
59220250226105900038103810381038100
59320250226105800038103810381038100
59420250226105700038103810381038100
59520250226105600038103810381038100
59620250226105500038103810381038100
59720250226105400038103810381038100
59820250226105300038103810381038100
59920250226105200038103810381038100
60020250226105100038103810381038100
60120250226105000038103810381038100
60220250226104900038103810381038100
60320250226104800038103810381038100
60420250226104700038103810381038100
60520250226104600038103810381038100
60620250226104500038103810381038100
60720250226104400038103810381038100
60820250226104300038103810381038100
60920250226104200038103810381038100
61020250226104100038103810381038100
61120250226104000038103810381038100
61220250226103900038103810381038100
61320250226103800038103810381038100
61420250226103700038103810381038100
61520250226103600038103810381038100
61620250226103500038103810381038100
61720250226103400038103810381038100
61820250226103300038103810381038100
61920250226103200038103810381038100
62020250226103100038103810381038100
62120250226103000038103810381038100
62220250226102900038103810381038100
62320250226102800038103810381038100
62420250226102700038103810381038100
62520250226102600038103810381038100
62620250226102500038103810381038100
62720250226102400038103810381038100
62820250226102300038103810381038100
62920250226102200038103810381038100
63020250226102100038103810381038100
63120250226102000038103810381038100
63220250226101900038103810381038100
63320250226101800038103810381038100
63420250226101700038103810381038100
63520250226101600038103810381038100
63620250226101500038103810381038100
63720250226101400038103810381038100
63820250226101300038103810381038100
63920250226101200038103810381038100
64020250226101100038103810381038100
64120250226101000038103810381038100
64220250226100900038103810381038100
64320250226100800038103810381038100
64420250226100700038103810381038100
64520250226100600038103810381038100
64620250226100500038103810381038100
64720250226100400038103810381038100
64820250226100300038103810381038100
64920250226100200038103810381038100
65020250226100100038103810381038100
65120250226100000038103810381038100
65220250226095900038103810381038100
65320250226095800038103810381038100
65420250226095700038103810381038100
65520250226095600038103810381038100
65620250226095500038103810381038100
65720250226095400038103810381038100
65820250226095300038103810381038100
65920250226095200038103810381038100
66020250226095100038103810381038100
66120250226095000038103810381038100
66220250226094900038103810381038100
66320250226094800038103810381038100
66420250226094700038103810381038100
66520250226094600038103810381038100
66620250226094500038103810381038100
66720250226094400038103810381038100
66820250226094300038103810381038100
66920250226094200038103810381038100
67020250226094100038103810381038100
67120250226094000038103810381038100
67220250226093900038103810381038100
67320250226093800038103810381038100
67420250226093700038103810381038100
67520250226093600038103810381038100
67620250226093500038103810381038100
67720250226093400038103810381038100
67820250226093300038103810381038100
67920250226093200038103810381038100
68020250226093100038103810381038100
68120250226093000038103810381038100
68220250226092900038103810381038100
68320250226092800038103810381038100
68420250226092700038103810381038100
68520250226092600038103810381038100
68620250226092500038103810381038100
68720250226092400038103810381038100
68820250226092300038103810381038100
68920250226092200038103810381038100
69020250226092100038103810381038100
69120250226092000038103810381038100
69220250226091900038103810381038100
69320250226091800038103810381038100
69420250226091700038103810381038100
69520250226091600038103810381038100
69620250226091500038103810381038100
69720250226091400038103810381038100
69820250226091300038103810381038100
69920250226091200038103810381038100
70020250226091100038103810381038100
70120250226091000038103810381038100
70220250226090900038103810381038100
70320250226090800038103810381038100
70420250226090700038103810381038100
70520250226090600038103810381038100
70620250226090500038103810381038100
70720250226090400038103810381038100
70820250226090300038103810381038100
70920250226090200038103810381038100
71020250226090100038103810381038100
71120250226090000038103810381038100