Files
KissMeData/140910/min/candle-20250207.csv

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250207202800031303130313031300
320250207202700031303130313031300
420250207202600031303130313031300
520250207202500031303130313031300
620250207202400031303130313031300
720250207202300031303130313031300
820250207202200031303130313031300
920250207202100031303130313031300
1020250207202000031303130313031300
1120250207201900031303130313031300
1220250207201800031303130313031300
1320250207201700031303130313031300
1420250207201600031303130313031300
1520250207201500031303130313031300
1620250207201400031303130313031300
1720250207201300031303130313031300
1820250207201200031303130313031300
1920250207201100031303130313031300
2020250207201000031303130313031300
2120250207200900031303130313031300
2220250207200800031303130313031300
2320250207200700031303130313031300
2420250207200600031303130313031300
2520250207200500031303130313031300
2620250207200400031303130313031300
2720250207200300031303130313031300
2820250207200200031303130313031300
2920250207200100031303130313031300
3020250207200000031303130313031300
3120250207195900031303130313031300
3220250207195800031303130313031300
3320250207195700031303130313031300
3420250207195600031303130313031300
3520250207195500031303130313031300
3620250207195400031303130313031300
3720250207195300031303130313031300
3820250207195200031303130313031300
3920250207195100031303130313031300
4020250207195000031303130313031300
4120250207194900031303130313031300
4220250207194800031303130313031300
4320250207194700031303130313031300
4420250207194600031303130313031300
4520250207194500031303130313031300
4620250207194400031303130313031300
4720250207194300031303130313031300
4820250207194200031303130313031300
4920250207194100031303130313031300
5020250207194000031303130313031300
5120250207193900031303130313031300
5220250207193800031303130313031300
5320250207193700031303130313031300
5420250207193600031303130313031300
5520250207193500031303130313031300
5620250207193400031303130313031300
5720250207193300031303130313031300
5820250207193200031303130313031300
5920250207193100031303130313031300
6020250207193000031303130313031300
6120250207192900031303130313031300
6220250207192800031303130313031300
6320250207192700031303130313031300
6420250207192600031303130313031300
6520250207192500031303130313031300
6620250207192400031303130313031300
6720250207192300031303130313031300
6820250207192200031303130313031300
6920250207192100031303130313031300
7020250207192000031303130313031300
7120250207191900031303130313031300
7220250207191800031303130313031300
7320250207191700031303130313031300
7420250207191600031303130313031300
7520250207191500031303130313031300
7620250207191400031303130313031300
7720250207191300031303130313031300
7820250207191200031303130313031300
7920250207191100031303130313031300
8020250207191000031303130313031300
8120250207190900031303130313031300
8220250207190800031303130313031300
8320250207190700031303130313031300
8420250207190600031303130313031300
8520250207190500031303130313031300
8620250207190400031303130313031300
8720250207190300031303130313031300
8820250207190200031303130313031300
8920250207190100031303130313031300
9020250207190000031303130313031300
9120250207185900031303130313031300
9220250207185800031303130313031300
9320250207185700031303130313031300
9420250207185600031303130313031300
9520250207185500031303130313031300
9620250207185400031303130313031300
9720250207185300031303130313031300
9820250207185200031303130313031300
9920250207185100031303130313031300
10020250207185000031303130313031300
10120250207184900031303130313031300
10220250207184800031303130313031300
10320250207184700031303130313031300
10420250207184600031303130313031300
10520250207184500031303130313031300
10620250207184400031303130313031300
10720250207184300031303130313031300
10820250207184200031303130313031300
10920250207184100031303130313031300
11020250207184000031303130313031300
11120250207183900031303130313031300
11220250207183800031303130313031300
11320250207183700031303130313031300
11420250207183600031303130313031300
11520250207183500031303130313031300
11620250207183400031303130313031300
11720250207183300031303130313031300
11820250207183200031303130313031300
11920250207183100031303130313031300
12020250207183000031303130313031300
12120250207182900031303130313031300
12220250207182800031303130313031300
12320250207182700031303130313031300
12420250207182600031303130313031300
12520250207182500031303130313031300
12620250207182400031303130313031300
12720250207182300031303130313031300
12820250207182200031303130313031300
12920250207182100031303130313031300
13020250207182000031303130313031300
13120250207181900031303130313031300
13220250207181800031303130313031300
13320250207181700031303130313031300
13420250207181600031303130313031300
13520250207181500031303130313031300
13620250207181400031303130313031300
13720250207181300031303130313031300
13820250207181200031303130313031300
13920250207181100031303130313031300
14020250207181000031303130313031300
14120250207180900031303130313031300
14220250207180800031303130313031300
14320250207180700031303130313031300
14420250207180600031303130313031300
14520250207180500031303130313031300
14620250207180400031303130313031300
14720250207180300031303130313031300
14820250207180200031303130313031300
14920250207180100031303130313031300
15020250207180000031303130313031300
15120250207175900031303130313031300
15220250207175800031303130313031300
15320250207175700031303130313031300
15420250207175600031303130313031300
15520250207175500031303130313031300
15620250207175400031303130313031300
15720250207175300031303130313031300
15820250207175200031303130313031300
15920250207175100031303130313031300
16020250207175000031303130313031300
16120250207174900031303130313031300
16220250207174800031303130313031300
16320250207174700031303130313031300
16420250207174600031303130313031300
16520250207174500031303130313031300
16620250207174400031303130313031300
16720250207174300031303130313031300
16820250207174200031303130313031300
16920250207174100031303130313031300
17020250207174000031303130313031300
17120250207173900031303130313031300
17220250207173800031303130313031300
17320250207173700031303130313031300
17420250207173600031303130313031300
17520250207173500031303130313031300
17620250207173400031303130313031300
17720250207173300031303130313031300
17820250207173200031303130313031300
17920250207173100031303130313031300
18020250207173000031303130313031300
18120250207172900031303130313031300
18220250207172800031303130313031300
18320250207172700031303130313031300
18420250207172600031303130313031300
18520250207172500031303130313031300
18620250207172400031303130313031300
18720250207172300031303130313031300
18820250207172200031303130313031300
18920250207172100031303130313031300
19020250207172000031303130313031300
19120250207171900031303130313031300
19220250207171800031303130313031300
19320250207171700031303130313031300
19420250207171600031303130313031300
19520250207171500031303130313031300
19620250207171400031303130313031300
19720250207171300031303130313031300
19820250207171200031303130313031300
19920250207171100031303130313031300
20020250207171000031303130313031300
20120250207170900031303130313031300
20220250207170800031303130313031300
20320250207170700031303130313031300
20420250207170600031303130313031300
20520250207170500031303130313031300
20620250207170400031303130313031300
20720250207170300031303130313031300
20820250207170200031303130313031300
20920250207170100031303130313031300
21020250207170000031303130313031300
21120250207165900031303130313031300
21220250207165800031303130313031300
21320250207165700031303130313031300
21420250207165600031303130313031300
21520250207165500031303130313031300
21620250207165400031303130313031300
21720250207165300031303130313031300
21820250207165200031303130313031300
21920250207165100031303130313031300
22020250207165000031303130313031300
22120250207164900031303130313031300
22220250207164800031303130313031300
22320250207164700031303130313031300
22420250207164600031303130313031300
22520250207164500031303130313031300
22620250207164400031303130313031300
22720250207164300031303130313031300
22820250207164200031303130313031300
22920250207164100031303130313031300
23020250207164000031303130313031300
23120250207163900031303130313031300
23220250207163800031303130313031300
23320250207163700031303130313031300
23420250207163600031303130313031300
23520250207163500031303130313031300
23620250207163400031303130313031300
23720250207163300031303130313031300
23820250207163200031303130313031300
23920250207163100031303130313031300
24020250207163000031303130313031300
24120250207162900031303130313031300
24220250207162800031303130313031300
24320250207162700031303130313031300
24420250207162600031303130313031300
24520250207162500031303130313031300
24620250207162400031303130313031300
24720250207162300031303130313031300
24820250207162200031303130313031300
24920250207162100031303130313031300
25020250207162000031303130313031300
25120250207161900031303130313031300
25220250207161800031303130313031300
25320250207161700031303130313031300
25420250207161600031303130313031300
25520250207161500031303130313031300
25620250207161400031303130313031300
25720250207161300031303130313031300
25820250207161200031303130313031300
25920250207161100031303130313031300
26020250207161000031303130313031300
26120250207160900031303130313031300
26220250207160800031303130313031300
26320250207160700031303130313031300
26420250207160600031303130313031300
26520250207160500031303130313031300
26620250207160400031303130313031300
26720250207160300031303130313031300
26820250207160200031303130313031300
26920250207160100031303130313031300
27020250207160000031303130313031300
27120250207155900031303130313031300
27220250207155800031303130313031300
27320250207155700031303130313031300
27420250207155600031303130313031300
27520250207155500031303130313031300
27620250207155400031303130313031300
27720250207155300031303130313031300
27820250207155200031303130313031300
27920250207155100031303130313031300
28020250207155000031303130313031300
28120250207154900031303130313031300
28220250207154800031303130313031300
28320250207154700031303130313031300
28420250207154600031303130313031300
28520250207154500031303130313031300
28620250207154400031303130313031300
28720250207154300031303130313031300
28820250207154200031303130313031300
28920250207154100031303130313031300
29020250207154000031303130313031300
29120250207153900031303130313031300
29220250207153800031303130313031300
29320250207153700031303130313031300
29420250207153600031303130313031300
29520250207153500031303130313031300
29620250207153400031303130313031300
29720250207153300031303130313031300
29820250207153200031303130313031300
29920250207153100031303130313031300
30020250207153000031303130313031300
30120250207152900031303130313031300
30220250207152800031303130313031300
30320250207152700031303130313031300
30420250207152600031303130313031300
30520250207152500031303130313031300
30620250207152400031303130313031300
30720250207152300031303130313031300
30820250207152200031303130313031300
30920250207152100031303130313031300
31020250207152000031303130313031300
31120250207151900031303130313031300
31220250207151800031303130313031300
31320250207151700031303130313031300
31420250207151600031303130313031300
31520250207151500031303130313031300
31620250207151400031303130313031300
31720250207151300031303130313031300
31820250207151200031303130313031300
31920250207151100031303130313031300
32020250207151000031303130313031300
32120250207150900031303130313031300
32220250207150800031303130313031300
32320250207150700031303130313031300
32420250207150600031303130313031300
32520250207150500031303130313031300
32620250207150400031303130313031300
32720250207150300031303130313031300
32820250207150200031303130313031300
32920250207150100031303130313031300
33020250207150000031303130313031300
33120250207145900031303130313031300
33220250207145800031303130313031300
33320250207145700031303130313031300
33420250207145600031303130313031300
33520250207145500031303130313031300
33620250207145400031303130313031300
33720250207145300031303130313031300
33820250207145200031303130313031300
33920250207145100031303130313031300
34020250207145000031303130313031300
34120250207144900031303130313031300
34220250207144800031303130313031300
34320250207144700031303130313031300
34420250207144600031303130313031300
34520250207144500031303130313031300
34620250207144400031303130313031300
34720250207144300031303130313031300
34820250207144200031303130313031300
34920250207144100031303130313031300
35020250207144000031303130313031300
35120250207143900031303130313031300
35220250207143800031303130313031300
35320250207143700031303130313031300
35420250207143600031303130313031300
35520250207143500031303130313031300
35620250207143400031303130313031300
35720250207143300031303130313031300
35820250207143200031303130313031300
35920250207143100031303130313031300
36020250207143000031303130313031300
36120250207142900031303130313031300
36220250207142800031303130313031300
36320250207142700031303130313031300
36420250207142600031303130313031300
36520250207142500031303130313031300
36620250207142400031303130313031300
36720250207142300031303130313031300
36820250207142200031303130313031300
36920250207142100031303130313031300
37020250207142000031303130313031300
37120250207141900031303130313031300
37220250207141800031303130313031300
37320250207141700031303130313031300
37420250207141600031303130313031300
37520250207141500031303130313031300
37620250207141400031303130313031300
37720250207141300031303130313031300
37820250207141200031303130313031300
37920250207141100031303130313031300
38020250207141000031303130313031300
38120250207140900031303130313031300
38220250207140800031303130313031300
38320250207140700031303130313031300
38420250207140600031303130313031300
38520250207140500031303130313031300
38620250207140400031303130313031300
38720250207140300031303130313031300
38820250207140200031303130313031300
38920250207140100031303130313031300
39020250207140000031303130313031300
39120250207135900031303130313031300
39220250207135800031303130313031300
39320250207135700031303130313031300
39420250207135600031303130313031300
39520250207135500031303130313031300
39620250207135400031303130313031300
39720250207135300031303130313031300
39820250207135200031303130313031300
39920250207135100031303130313031300
40020250207135000031303130313031300
40120250207134900031303130313031300
40220250207134800031303130313031300
40320250207134700031303130313031300
40420250207134600031303130313031300
40520250207134500031303130313031300
40620250207134400031303130313031300
40720250207134300031303130313031300
40820250207134200031303130313031300
40920250207134100031303130313031300
41020250207134000031303130313031300
41120250207133900031303130313031300
41220250207133800031303130313031300
41320250207133700031303130313031300
41420250207133600031303130313031300
41520250207133500031303130313031300
41620250207133400031303130313031300
41720250207133300031303130313031300
41820250207133200031303130313031300
41920250207133100031303130313031300
42020250207133000031303130313031300
42120250207132900031303130313031300
42220250207132800031303130313031300
42320250207132700031303130313031300
42420250207132600031303130313031300
42520250207132500031303130313031300
42620250207132400031303130313031300
42720250207132300031303130313031300
42820250207132200031303130313031300
42920250207132100031303130313031300
43020250207132000031303130313031300
43120250207131900031303130313031300
43220250207131800031303130313031300
43320250207131700031303130313031300
43420250207131600031303130313031300
43520250207131500031303130313031300
43620250207131400031303130313031300
43720250207131300031303130313031300
43820250207131200031303130313031300
43920250207131100031303130313031300
44020250207131000031303130313031300
44120250207130900031303130313031300
44220250207130800031303130313031300
44320250207130700031303130313031300
44420250207130600031303130313031300
44520250207130500031303130313031300
44620250207130400031303130313031300
44720250207130300031303130313031300
44820250207130200031303130313031300
44920250207130100031303130313031300
45020250207130000031303130313031300
45120250207125900031303130313031300
45220250207125800031303130313031300
45320250207125700031303130313031300
45420250207125600031303130313031300
45520250207125500031303130313031300
45620250207125400031303130313031300
45720250207125300031303130313031300
45820250207125200031303130313031300
45920250207125100031303130313031300
46020250207125000031303130313031300
46120250207124900031303130313031300
46220250207124800031303130313031300
46320250207124700031303130313031300
46420250207124600031303130313031300
46520250207124500031303130313031300
46620250207124400031303130313031300
46720250207124300031303130313031300
46820250207124200031303130313031300
46920250207124100031303130313031300
47020250207124000031303130313031300
47120250207123900031303130313031300
47220250207123800031303130313031300
47320250207123700031303130313031300
47420250207123600031303130313031300
47520250207123500031303130313031300
47620250207123400031303130313031300
47720250207123300031303130313031300
47820250207123200031303130313031300
47920250207123100031303130313031300
48020250207123000031303130313031300
48120250207122900031303130313031300
48220250207122800031303130313031300
48320250207122700031303130313031300
48420250207122600031303130313031300
48520250207122500031303130313031300
48620250207122400031303130313031300
48720250207122300031303130313031300
48820250207122200031303130313031300
48920250207122100031303130313031300
49020250207122000031303130313031300
49120250207121900031303130313031300
49220250207121800031303130313031300
49320250207121700031303130313031300
49420250207121600031303130313031300
49520250207121500031303130313031300
49620250207121400031303130313031300
49720250207121300031303130313031300
49820250207121200031303130313031300
49920250207121100031303130313031300
50020250207121000031303130313031300
50120250207120900031303130313031300
50220250207120800031303130313031300
50320250207120700031303130313031300
50420250207120600031303130313031300
50520250207120500031303130313031300
50620250207120400031303130313031300
50720250207120300031303130313031300
50820250207120200031303130313031300
50920250207120100031303130313031300
51020250207120000031303130313031300
51120250207115900031303130313031300
51220250207115800031303130313031300
51320250207115700031303130313031300
51420250207115600031303130313031300
51520250207115500031303130313031300
51620250207115400031303130313031300
51720250207115300031303130313031300
51820250207115200031303130313031300
51920250207115100031303130313031300
52020250207115000031303130313031300
52120250207114900031303130313031300
52220250207114800031303130313031300
52320250207114700031303130313031300
52420250207114600031303130313031300
52520250207114500031303130313031300
52620250207114400031303130313031300
52720250207114300031303130313031300
52820250207114200031303130313031300
52920250207114100031303130313031300
53020250207114000031303130313031300
53120250207113900031303130313031300
53220250207113800031303130313031300
53320250207113700031303130313031300
53420250207113600031303130313031300
53520250207113500031303130313031300
53620250207113400031303130313031300
53720250207113300031303130313031300
53820250207113200031303130313031300
53920250207113100031303130313031300
54020250207113000031303130313031300
54120250207112900031303130313031300
54220250207112800031303130313031300
54320250207112700031303130313031300
54420250207112600031303130313031300
54520250207112500031303130313031300
54620250207112400031303130313031300
54720250207112300031303130313031300
54820250207112200031303130313031300
54920250207112100031303130313031300
55020250207112000031303130313031300
55120250207111900031303130313031300
55220250207111800031303130313031300
55320250207111700031303130313031300
55420250207111600031303130313031300
55520250207111500031303130313031300
55620250207111400031303130313031300
55720250207111300031303130313031300
55820250207111200031303130313031300
55920250207111100031303130313031300
56020250207111000031303130313031300
56120250207110900031303130313031300
56220250207110800031303130313031300
56320250207110700031303130313031300
56420250207110600031303130313031300
56520250207110500031303130313031300
56620250207110400031303130313031300
56720250207110300031303130313031300
56820250207110200031303130313031300
56920250207110100031303130313031300
57020250207110000031303130313031300
57120250207105900031303130313031300
57220250207105800031303130313031300
57320250207105700031303130313031300
57420250207105600031303130313031300
57520250207105500031303130313031300
57620250207105400031303130313031300
57720250207105300031303130313031300
57820250207105200031303130313031300
57920250207105100031303130313031300
58020250207105000031303130313031300
58120250207104900031303130313031300
58220250207104800031303130313031300
58320250207104700031303130313031300
58420250207104600031303130313031300
58520250207104500031303130313031300
58620250207104400031303130313031300
58720250207104300031303130313031300
58820250207104200031303130313031300
58920250207104100031303130313031300
59020250207104000031303130313031300
59120250207103900031303130313031300
59220250207103800031303130313031300
59320250207103700031303130313031300
59420250207103600031303130313031300
59520250207103500031303130313031300
59620250207103400031303130313031300
59720250207103300031303130313031300
59820250207103200031303130313031300
59920250207103100031303130313031300
60020250207103000031303130313031300
60120250207102900031303130313031300
60220250207102800031303130313031300
60320250207102700031303130313031300
60420250207102600031303130313031300
60520250207102500031303130313031300
60620250207102400031303130313031300
60720250207102300031303130313031300
60820250207102200031303130313031300
60920250207102100031303130313031300
61020250207102000031303130313031300
61120250207101900031303130313031300
61220250207101800031303130313031300
61320250207101700031303130313031300
61420250207101600031303130313031300
61520250207101500031303130313031300
61620250207101400031303130313031300
61720250207101300031303130313031300
61820250207101200031303130313031300
61920250207101100031303130313031300
62020250207101000031303130313031300
62120250207100900031303130313031300
62220250207100800031303130313031300
62320250207100700031303130313031300
62420250207100600031303130313031300
62520250207100500031303130313031300
62620250207100400031303130313031300
62720250207100300031303130313031300
62820250207100200031303130313031300
62920250207100100031303130313031300
63020250207100000031303130313031300
63120250207095900031303130313031300
63220250207095800031303130313031300
63320250207095700031303130313031300
63420250207095600031303130313031300
63520250207095500031303130313031300
63620250207095400031303130313031300
63720250207095300031303130313031300
63820250207095200031303130313031300
63920250207095100031303130313031300
64020250207095000031303130313031300
64120250207094900031303130313031300
64220250207094800031303130313031300
64320250207094700031303130313031300
64420250207094600031303130313031300
64520250207094500031303130313031300
64620250207094400031303130313031300
64720250207094300031303130313031300
64820250207094200031303130313031300
64920250207094100031303130313031300
65020250207094000031303130313031300
65120250207093900031303130313031300
65220250207093800031303130313031300
65320250207093700031303130313031300
65420250207093600031303130313031300
65520250207093500031303130313031300
65620250207093400031303130313031300
65720250207093300031303130313031300
65820250207093200031303130313031300
65920250207093100031303130313031300
66020250207093000031303130313031300
66120250207092900031303130313031300
66220250207092800031303130313031300
66320250207092700031303130313031300
66420250207092600031303130313031300
66520250207092500031303130313031300
66620250207092400031303130313031300
66720250207092300031303130313031300
66820250207092200031303130313031300
66920250207092100031303130313031300
67020250207092000031303130313031300
67120250207091900031303130313031300
67220250207091800031303130313031300
67320250207091700031303130313031300
67420250207091600031303130313031300
67520250207091500031303130313031300
67620250207091400031303130313031300
67720250207091300031303130313031300
67820250207091200031303130313031300
67920250207091100031303130313031300
68020250207091000031303130313031300
68120250207090900031303130313031300
68220250207090800031303130313031300
68320250207090700031303130313031300
68420250207090600031303130313031300
68520250207090500031303130313031300
68620250207090400031303130313031300
68720250207090300031303130313031300
68820250207090200031303130313031300
68920250207090100031303130313031300
69020250207090000031303130313031300