Files
KissMeData/217620/min/candle-20250213.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250213204700038103810381038100
320250213204600038103810381038100
420250213204500038103810381038100
520250213204400038103810381038100
620250213204300038103810381038100
720250213204200038103810381038100
820250213204100038103810381038100
920250213204000038103810381038100
1020250213203900038103810381038100
1120250213203800038103810381038100
1220250213203700038103810381038100
1320250213203600038103810381038100
1420250213203500038103810381038100
1520250213203400038103810381038100
1620250213203300038103810381038100
1720250213203200038103810381038100
1820250213203100038103810381038100
1920250213203000038103810381038100
2020250213202900038103810381038100
2120250213202800038103810381038100
2220250213202700038103810381038100
2320250213202600038103810381038100
2420250213202500038103810381038100
2520250213202400038103810381038100
2620250213202300038103810381038100
2720250213202200038103810381038100
2820250213202100038103810381038100
2920250213202000038103810381038100
3020250213201900038103810381038100
3120250213201800038103810381038100
3220250213201700038103810381038100
3320250213201600038103810381038100
3420250213201500038103810381038100
3520250213201400038103810381038100
3620250213201300038103810381038100
3720250213201200038103810381038100
3820250213201100038103810381038100
3920250213201000038103810381038100
4020250213200900038103810381038100
4120250213200800038103810381038100
4220250213200700038103810381038100
4320250213200600038103810381038100
4420250213200500038103810381038100
4520250213200400038103810381038100
4620250213200300038103810381038100
4720250213200200038103810381038100
4820250213200100038103810381038100
4920250213200000038103810381038100
5020250213195900038103810381038100
5120250213195800038103810381038100
5220250213195700038103810381038100
5320250213195600038103810381038100
5420250213195500038103810381038100
5520250213195400038103810381038100
5620250213195300038103810381038100
5720250213195200038103810381038100
5820250213195100038103810381038100
5920250213195000038103810381038100
6020250213194900038103810381038100
6120250213194800038103810381038100
6220250213194700038103810381038100
6320250213194600038103810381038100
6420250213194500038103810381038100
6520250213194400038103810381038100
6620250213194300038103810381038100
6720250213194200038103810381038100
6820250213194100038103810381038100
6920250213194000038103810381038100
7020250213193900038103810381038100
7120250213193800038103810381038100
7220250213193700038103810381038100
7320250213193600038103810381038100
7420250213193500038103810381038100
7520250213193400038103810381038100
7620250213193300038103810381038100
7720250213193200038103810381038100
7820250213193100038103810381038100
7920250213193000038103810381038100
8020250213192900038103810381038100
8120250213192800038103810381038100
8220250213192700038103810381038100
8320250213192600038103810381038100
8420250213192500038103810381038100
8520250213192400038103810381038100
8620250213192300038103810381038100
8720250213192200038103810381038100
8820250213192100038103810381038100
8920250213192000038103810381038100
9020250213191900038103810381038100
9120250213191800038103810381038100
9220250213191700038103810381038100
9320250213191600038103810381038100
9420250213191500038103810381038100
9520250213191400038103810381038100
9620250213191300038103810381038100
9720250213191200038103810381038100
9820250213191100038103810381038100
9920250213191000038103810381038100
10020250213190900038103810381038100
10120250213190800038103810381038100
10220250213190700038103810381038100
10320250213190600038103810381038100
10420250213190500038103810381038100
10520250213190400038103810381038100
10620250213190300038103810381038100
10720250213190200038103810381038100
10820250213190100038103810381038100
10920250213190000038103810381038100
11020250213185900038103810381038100
11120250213185800038103810381038100
11220250213185700038103810381038100
11320250213185600038103810381038100
11420250213185500038103810381038100
11520250213185400038103810381038100
11620250213185300038103810381038100
11720250213185200038103810381038100
11820250213185100038103810381038100
11920250213185000038103810381038100
12020250213184900038103810381038100
12120250213184800038103810381038100
12220250213184700038103810381038100
12320250213184600038103810381038100
12420250213184500038103810381038100
12520250213184400038103810381038100
12620250213184300038103810381038100
12720250213184200038103810381038100
12820250213184100038103810381038100
12920250213184000038103810381038100
13020250213183900038103810381038100
13120250213183800038103810381038100
13220250213183700038103810381038100
13320250213183600038103810381038100
13420250213183500038103810381038100
13520250213183400038103810381038100
13620250213183300038103810381038100
13720250213183200038103810381038100
13820250213183100038103810381038100
13920250213183000038103810381038100
14020250213182900038103810381038100
14120250213182800038103810381038100
14220250213182700038103810381038100
14320250213182600038103810381038100
14420250213182500038103810381038100
14520250213182400038103810381038100
14620250213182300038103810381038100
14720250213182200038103810381038100
14820250213182100038103810381038100
14920250213182000038103810381038100
15020250213181900038103810381038100
15120250213181800038103810381038100
15220250213181700038103810381038100
15320250213181600038103810381038100
15420250213181500038103810381038100
15520250213181400038103810381038100
15620250213181300038103810381038100
15720250213181200038103810381038100
15820250213181100038103810381038100
15920250213181000038103810381038100
16020250213180900038103810381038100
16120250213180800038103810381038100
16220250213180700038103810381038100
16320250213180600038103810381038100
16420250213180500038103810381038100
16520250213180400038103810381038100
16620250213180300038103810381038100
16720250213180200038103810381038100
16820250213180100038103810381038100
16920250213180000038103810381038100
17020250213175900038103810381038100
17120250213175800038103810381038100
17220250213175700038103810381038100
17320250213175600038103810381038100
17420250213175500038103810381038100
17520250213175400038103810381038100
17620250213175300038103810381038100
17720250213175200038103810381038100
17820250213175100038103810381038100
17920250213175000038103810381038100
18020250213174900038103810381038100
18120250213174800038103810381038100
18220250213174700038103810381038100
18320250213174600038103810381038100
18420250213174500038103810381038100
18520250213174400038103810381038100
18620250213174300038103810381038100
18720250213174200038103810381038100
18820250213174100038103810381038100
18920250213174000038103810381038100
19020250213173900038103810381038100
19120250213173800038103810381038100
19220250213173700038103810381038100
19320250213173600038103810381038100
19420250213173500038103810381038100
19520250213173400038103810381038100
19620250213173300038103810381038100
19720250213173200038103810381038100
19820250213173100038103810381038100
19920250213173000038103810381038100
20020250213172900038103810381038100
20120250213172800038103810381038100
20220250213172700038103810381038100
20320250213172600038103810381038100
20420250213172500038103810381038100
20520250213172400038103810381038100
20620250213172300038103810381038100
20720250213172200038103810381038100
20820250213172100038103810381038100
20920250213172000038103810381038100
21020250213171900038103810381038100
21120250213171800038103810381038100
21220250213171700038103810381038100
21320250213171600038103810381038100
21420250213171500038103810381038100
21520250213171400038103810381038100
21620250213171300038103810381038100
21720250213171200038103810381038100
21820250213171100038103810381038100
21920250213171000038103810381038100
22020250213170900038103810381038100
22120250213170800038103810381038100
22220250213170700038103810381038100
22320250213170600038103810381038100
22420250213170500038103810381038100
22520250213170400038103810381038100
22620250213170300038103810381038100
22720250213170200038103810381038100
22820250213170100038103810381038100
22920250213170000038103810381038100
23020250213165900038103810381038100
23120250213165800038103810381038100
23220250213165700038103810381038100
23320250213165600038103810381038100
23420250213165500038103810381038100
23520250213165400038103810381038100
23620250213165300038103810381038100
23720250213165200038103810381038100
23820250213165100038103810381038100
23920250213165000038103810381038100
24020250213164900038103810381038100
24120250213164800038103810381038100
24220250213164700038103810381038100
24320250213164600038103810381038100
24420250213164500038103810381038100
24520250213164400038103810381038100
24620250213164300038103810381038100
24720250213164200038103810381038100
24820250213164100038103810381038100
24920250213164000038103810381038100
25020250213163900038103810381038100
25120250213163800038103810381038100
25220250213163700038103810381038100
25320250213163600038103810381038100
25420250213163500038103810381038100
25520250213163400038103810381038100
25620250213163300038103810381038100
25720250213163200038103810381038100
25820250213163100038103810381038100
25920250213163000038103810381038100
26020250213162900038103810381038100
26120250213162800038103810381038100
26220250213162700038103810381038100
26320250213162600038103810381038100
26420250213162500038103810381038100
26520250213162400038103810381038100
26620250213162300038103810381038100
26720250213162200038103810381038100
26820250213162100038103810381038100
26920250213162000038103810381038100
27020250213161900038103810381038100
27120250213161800038103810381038100
27220250213161700038103810381038100
27320250213161600038103810381038100
27420250213161500038103810381038100
27520250213161400038103810381038100
27620250213161300038103810381038100
27720250213161200038103810381038100
27820250213161100038103810381038100
27920250213161000038103810381038100
28020250213160900038103810381038100
28120250213160800038103810381038100
28220250213160700038103810381038100
28320250213160600038103810381038100
28420250213160500038103810381038100
28520250213160400038103810381038100
28620250213160300038103810381038100
28720250213160200038103810381038100
28820250213160100038103810381038100
28920250213160000038103810381038100
29020250213155900038103810381038100
29120250213155800038103810381038100
29220250213155700038103810381038100
29320250213155600038103810381038100
29420250213155500038103810381038100
29520250213155400038103810381038100
29620250213155300038103810381038100
29720250213155200038103810381038100
29820250213155100038103810381038100
29920250213155000038103810381038100
30020250213154900038103810381038100
30120250213154800038103810381038100
30220250213154700038103810381038100
30320250213154600038103810381038100
30420250213154500038103810381038100
30520250213154400038103810381038100
30620250213154300038103810381038100
30720250213154200038103810381038100
30820250213154100038103810381038100
30920250213154000038103810381038100
31020250213153900038103810381038100
31120250213153800038103810381038100
31220250213153700038103810381038100
31320250213153600038103810381038100
31420250213153500038103810381038100
31520250213153400038103810381038100
31620250213153300038103810381038100
31720250213153200038103810381038100
31820250213153100038103810381038100
31920250213153000038103810381038100
32020250213152900038103810381038100
32120250213152800038103810381038100
32220250213152700038103810381038100
32320250213152600038103810381038100
32420250213152500038103810381038100
32520250213152400038103810381038100
32620250213152300038103810381038100
32720250213152200038103810381038100
32820250213152100038103810381038100
32920250213152000038103810381038100
33020250213151900038103810381038100
33120250213151800038103810381038100
33220250213151700038103810381038100
33320250213151600038103810381038100
33420250213151500038103810381038100
33520250213151400038103810381038100
33620250213151300038103810381038100
33720250213151200038103810381038100
33820250213151100038103810381038100
33920250213151000038103810381038100
34020250213150900038103810381038100
34120250213150800038103810381038100
34220250213150700038103810381038100
34320250213150600038103810381038100
34420250213150500038103810381038100
34520250213150400038103810381038100
34620250213150300038103810381038100
34720250213150200038103810381038100
34820250213150100038103810381038100
34920250213150000038103810381038100
35020250213145900038103810381038100
35120250213145800038103810381038100
35220250213145700038103810381038100
35320250213145600038103810381038100
35420250213145500038103810381038100
35520250213145400038103810381038100
35620250213145300038103810381038100
35720250213145200038103810381038100
35820250213145100038103810381038100
35920250213145000038103810381038100
36020250213144900038103810381038100
36120250213144800038103810381038100
36220250213144700038103810381038100
36320250213144600038103810381038100
36420250213144500038103810381038100
36520250213144400038103810381038100
36620250213144300038103810381038100
36720250213144200038103810381038100
36820250213144100038103810381038100
36920250213144000038103810381038100
37020250213143900038103810381038100
37120250213143800038103810381038100
37220250213143700038103810381038100
37320250213143600038103810381038100
37420250213143500038103810381038100
37520250213143400038103810381038100
37620250213143300038103810381038100
37720250213143200038103810381038100
37820250213143100038103810381038100
37920250213143000038103810381038100
38020250213142900038103810381038100
38120250213142800038103810381038100
38220250213142700038103810381038100
38320250213142600038103810381038100
38420250213142500038103810381038100
38520250213142400038103810381038100
38620250213142300038103810381038100
38720250213142200038103810381038100
38820250213142100038103810381038100
38920250213142000038103810381038100
39020250213141900038103810381038100
39120250213141800038103810381038100
39220250213141700038103810381038100
39320250213141600038103810381038100
39420250213141500038103810381038100
39520250213141400038103810381038100
39620250213141300038103810381038100
39720250213141200038103810381038100
39820250213141100038103810381038100
39920250213141000038103810381038100
40020250213140900038103810381038100
40120250213140800038103810381038100
40220250213140700038103810381038100
40320250213140600038103810381038100
40420250213140500038103810381038100
40520250213140400038103810381038100
40620250213140300038103810381038100
40720250213140200038103810381038100
40820250213140100038103810381038100
40920250213140000038103810381038100
41020250213135900038103810381038100
41120250213135800038103810381038100
41220250213135700038103810381038100
41320250213135600038103810381038100
41420250213135500038103810381038100
41520250213135400038103810381038100
41620250213135300038103810381038100
41720250213135200038103810381038100
41820250213135100038103810381038100
41920250213135000038103810381038100
42020250213134900038103810381038100
42120250213134800038103810381038100
42220250213134700038103810381038100
42320250213134600038103810381038100
42420250213134500038103810381038100
42520250213134400038103810381038100
42620250213134300038103810381038100
42720250213134200038103810381038100
42820250213134100038103810381038100
42920250213134000038103810381038100
43020250213133900038103810381038100
43120250213133800038103810381038100
43220250213133700038103810381038100
43320250213133600038103810381038100
43420250213133500038103810381038100
43520250213133400038103810381038100
43620250213133300038103810381038100
43720250213133200038103810381038100
43820250213133100038103810381038100
43920250213133000038103810381038100
44020250213132900038103810381038100
44120250213132800038103810381038100
44220250213132700038103810381038100
44320250213132600038103810381038100
44420250213132500038103810381038100
44520250213132400038103810381038100
44620250213132300038103810381038100
44720250213132200038103810381038100
44820250213132100038103810381038100
44920250213132000038103810381038100
45020250213131900038103810381038100
45120250213131800038103810381038100
45220250213131700038103810381038100
45320250213131600038103810381038100
45420250213131500038103810381038100
45520250213131400038103810381038100
45620250213131300038103810381038100
45720250213131200038103810381038100
45820250213131100038103810381038100
45920250213131000038103810381038100
46020250213130900038103810381038100
46120250213130800038103810381038100
46220250213130700038103810381038100
46320250213130600038103810381038100
46420250213130500038103810381038100
46520250213130400038103810381038100
46620250213130300038103810381038100
46720250213130200038103810381038100
46820250213130100038103810381038100
46920250213130000038103810381038100
47020250213125900038103810381038100
47120250213125800038103810381038100
47220250213125700038103810381038100
47320250213125600038103810381038100
47420250213125500038103810381038100
47520250213125400038103810381038100
47620250213125300038103810381038100
47720250213125200038103810381038100
47820250213125100038103810381038100
47920250213125000038103810381038100
48020250213124900038103810381038100
48120250213124800038103810381038100
48220250213124700038103810381038100
48320250213124600038103810381038100
48420250213124500038103810381038100
48520250213124400038103810381038100
48620250213124300038103810381038100
48720250213124200038103810381038100
48820250213124100038103810381038100
48920250213124000038103810381038100
49020250213123900038103810381038100
49120250213123800038103810381038100
49220250213123700038103810381038100
49320250213123600038103810381038100
49420250213123500038103810381038100
49520250213123400038103810381038100
49620250213123300038103810381038100
49720250213123200038103810381038100
49820250213123100038103810381038100
49920250213123000038103810381038100
50020250213122900038103810381038100
50120250213122800038103810381038100
50220250213122700038103810381038100
50320250213122600038103810381038100
50420250213122500038103810381038100
50520250213122400038103810381038100
50620250213122300038103810381038100
50720250213122200038103810381038100
50820250213122100038103810381038100
50920250213122000038103810381038100
51020250213121900038103810381038100
51120250213121800038103810381038100
51220250213121700038103810381038100
51320250213121600038103810381038100
51420250213121500038103810381038100
51520250213121400038103810381038100
51620250213121300038103810381038100
51720250213121200038103810381038100
51820250213121100038103810381038100
51920250213121000038103810381038100
52020250213120900038103810381038100
52120250213120800038103810381038100
52220250213120700038103810381038100
52320250213120600038103810381038100
52420250213120500038103810381038100
52520250213120400038103810381038100
52620250213120300038103810381038100
52720250213120200038103810381038100
52820250213120100038103810381038100
52920250213120000038103810381038100
53020250213115900038103810381038100
53120250213115800038103810381038100
53220250213115700038103810381038100
53320250213115600038103810381038100
53420250213115500038103810381038100
53520250213115400038103810381038100
53620250213115300038103810381038100
53720250213115200038103810381038100
53820250213115100038103810381038100
53920250213115000038103810381038100
54020250213114900038103810381038100
54120250213114800038103810381038100
54220250213114700038103810381038100
54320250213114600038103810381038100
54420250213114500038103810381038100
54520250213114400038103810381038100
54620250213114300038103810381038100
54720250213114200038103810381038100
54820250213114100038103810381038100
54920250213114000038103810381038100
55020250213113900038103810381038100
55120250213113800038103810381038100
55220250213113700038103810381038100
55320250213113600038103810381038100
55420250213113500038103810381038100
55520250213113400038103810381038100
55620250213113300038103810381038100
55720250213113200038103810381038100
55820250213113100038103810381038100
55920250213113000038103810381038100
56020250213112900038103810381038100
56120250213112800038103810381038100
56220250213112700038103810381038100
56320250213112600038103810381038100
56420250213112500038103810381038100
56520250213112400038103810381038100
56620250213112300038103810381038100
56720250213112200038103810381038100
56820250213112100038103810381038100
56920250213112000038103810381038100
57020250213111900038103810381038100
57120250213111800038103810381038100
57220250213111700038103810381038100
57320250213111600038103810381038100
57420250213111500038103810381038100
57520250213111400038103810381038100
57620250213111300038103810381038100
57720250213111200038103810381038100
57820250213111100038103810381038100
57920250213111000038103810381038100
58020250213110900038103810381038100
58120250213110800038103810381038100
58220250213110700038103810381038100
58320250213110600038103810381038100
58420250213110500038103810381038100
58520250213110400038103810381038100
58620250213110300038103810381038100
58720250213110200038103810381038100
58820250213110100038103810381038100
58920250213110000038103810381038100
59020250213105900038103810381038100
59120250213105800038103810381038100
59220250213105700038103810381038100
59320250213105600038103810381038100
59420250213105500038103810381038100
59520250213105400038103810381038100
59620250213105300038103810381038100
59720250213105200038103810381038100
59820250213105100038103810381038100
59920250213105000038103810381038100
60020250213104900038103810381038100
60120250213104800038103810381038100
60220250213104700038103810381038100
60320250213104600038103810381038100
60420250213104500038103810381038100
60520250213104400038103810381038100
60620250213104300038103810381038100
60720250213104200038103810381038100
60820250213104100038103810381038100
60920250213104000038103810381038100
61020250213103900038103810381038100
61120250213103800038103810381038100
61220250213103700038103810381038100
61320250213103600038103810381038100
61420250213103500038103810381038100
61520250213103400038103810381038100
61620250213103300038103810381038100
61720250213103200038103810381038100
61820250213103100038103810381038100
61920250213103000038103810381038100
62020250213102900038103810381038100
62120250213102800038103810381038100
62220250213102700038103810381038100
62320250213102600038103810381038100
62420250213102500038103810381038100
62520250213102400038103810381038100
62620250213102300038103810381038100
62720250213102200038103810381038100
62820250213102100038103810381038100
62920250213102000038103810381038100
63020250213101900038103810381038100
63120250213101800038103810381038100
63220250213101700038103810381038100
63320250213101600038103810381038100
63420250213101500038103810381038100
63520250213101400038103810381038100
63620250213101300038103810381038100
63720250213101200038103810381038100
63820250213101100038103810381038100
63920250213101000038103810381038100
64020250213100900038103810381038100
64120250213100800038103810381038100
64220250213100700038103810381038100
64320250213100600038103810381038100
64420250213100500038103810381038100
64520250213100400038103810381038100
64620250213100300038103810381038100
64720250213100200038103810381038100
64820250213100100038103810381038100
64920250213100000038103810381038100
65020250213095900038103810381038100
65120250213095800038103810381038100
65220250213095700038103810381038100
65320250213095600038103810381038100
65420250213095500038103810381038100
65520250213095400038103810381038100
65620250213095300038103810381038100
65720250213095200038103810381038100
65820250213095100038103810381038100
65920250213095000038103810381038100
66020250213094900038103810381038100
66120250213094800038103810381038100
66220250213094700038103810381038100
66320250213094600038103810381038100
66420250213094500038103810381038100
66520250213094400038103810381038100
66620250213094300038103810381038100
66720250213094200038103810381038100
66820250213094100038103810381038100
66920250213094000038103810381038100
67020250213093900038103810381038100
67120250213093800038103810381038100
67220250213093700038103810381038100
67320250213093600038103810381038100
67420250213093500038103810381038100
67520250213093400038103810381038100
67620250213093300038103810381038100
67720250213093200038103810381038100
67820250213093100038103810381038100
67920250213093000038103810381038100
68020250213092900038103810381038100
68120250213092800038103810381038100
68220250213092700038103810381038100
68320250213092600038103810381038100
68420250213092500038103810381038100
68520250213092400038103810381038100
68620250213092300038103810381038100
68720250213092200038103810381038100
68820250213092100038103810381038100
68920250213092000038103810381038100
69020250213091900038103810381038100
69120250213091800038103810381038100
69220250213091700038103810381038100
69320250213091600038103810381038100
69420250213091500038103810381038100
69520250213091400038103810381038100
69620250213091300038103810381038100
69720250213091200038103810381038100
69820250213091100038103810381038100
69920250213091000038103810381038100
70020250213090900038103810381038100
70120250213090800038103810381038100
70220250213090700038103810381038100
70320250213090600038103810381038100
70420250213090500038103810381038100
70520250213090400038103810381038100
70620250213090300038103810381038100
70720250213090200038103810381038100
70820250213090100038103810381038100
70920250213090000038103810381038100