Files
KissMeData/208890/min/candle-20250207.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250207204400011891189118911890
320250207204300011891189118911890
420250207204200011891189118911890
520250207204100011891189118911890
620250207204000011891189118911890
720250207203900011891189118911890
820250207203800011891189118911890
920250207203700011891189118911890
1020250207203600011891189118911890
1120250207203500011891189118911890
1220250207203400011891189118911890
1320250207203300011891189118911890
1420250207203200011891189118911890
1520250207203100011891189118911890
1620250207203000011891189118911890
1720250207202900011891189118911890
1820250207202800011891189118911890
1920250207202700011891189118911890
2020250207202600011891189118911890
2120250207202500011891189118911890
2220250207202400011891189118911890
2320250207202300011891189118911890
2420250207202200011891189118911890
2520250207202100011891189118911890
2620250207202000011891189118911890
2720250207201900011891189118911890
2820250207201800011891189118911890
2920250207201700011891189118911890
3020250207201600011891189118911890
3120250207201500011891189118911890
3220250207201400011891189118911890
3320250207201300011891189118911890
3420250207201200011891189118911890
3520250207201100011891189118911890
3620250207201000011891189118911890
3720250207200900011891189118911890
3820250207200800011891189118911890
3920250207200700011891189118911890
4020250207200600011891189118911890
4120250207200500011891189118911890
4220250207200400011891189118911890
4320250207200300011891189118911890
4420250207200200011891189118911890
4520250207200100011891189118911890
4620250207200000011891189118911890
4720250207195900011891189118911890
4820250207195800011891189118911890
4920250207195700011891189118911890
5020250207195600011891189118911890
5120250207195500011891189118911890
5220250207195400011891189118911890
5320250207195300011891189118911890
5420250207195200011891189118911890
5520250207195100011891189118911890
5620250207195000011891189118911890
5720250207194900011891189118911890
5820250207194800011891189118911890
5920250207194700011891189118911890
6020250207194600011891189118911890
6120250207194500011891189118911890
6220250207194400011891189118911890
6320250207194300011891189118911890
6420250207194200011891189118911890
6520250207194100011891189118911890
6620250207194000011891189118911890
6720250207193900011891189118911890
6820250207193800011891189118911890
6920250207193700011891189118911890
7020250207193600011891189118911890
7120250207193500011891189118911890
7220250207193400011891189118911890
7320250207193300011891189118911890
7420250207193200011891189118911890
7520250207193100011891189118911890
7620250207193000011891189118911890
7720250207192900011891189118911890
7820250207192800011891189118911890
7920250207192700011891189118911890
8020250207192600011891189118911890
8120250207192500011891189118911890
8220250207192400011891189118911890
8320250207192300011891189118911890
8420250207192200011891189118911890
8520250207192100011891189118911890
8620250207192000011891189118911890
8720250207191900011891189118911890
8820250207191800011891189118911890
8920250207191700011891189118911890
9020250207191600011891189118911890
9120250207191500011891189118911890
9220250207191400011891189118911890
9320250207191300011891189118911890
9420250207191200011891189118911890
9520250207191100011891189118911890
9620250207191000011891189118911890
9720250207190900011891189118911890
9820250207190800011891189118911890
9920250207190700011891189118911890
10020250207190600011891189118911890
10120250207190500011891189118911890
10220250207190400011891189118911890
10320250207190300011891189118911890
10420250207190200011891189118911890
10520250207190100011891189118911890
10620250207190000011891189118911890
10720250207185900011891189118911890
10820250207185800011891189118911890
10920250207185700011891189118911890
11020250207185600011891189118911890
11120250207185500011891189118911890
11220250207185400011891189118911890
11320250207185300011891189118911890
11420250207185200011891189118911890
11520250207185100011891189118911890
11620250207185000011891189118911890
11720250207184900011891189118911890
11820250207184800011891189118911890
11920250207184700011891189118911890
12020250207184600011891189118911890
12120250207184500011891189118911890
12220250207184400011891189118911890
12320250207184300011891189118911890
12420250207184200011891189118911890
12520250207184100011891189118911890
12620250207184000011891189118911890
12720250207183900011891189118911890
12820250207183800011891189118911890
12920250207183700011891189118911890
13020250207183600011891189118911890
13120250207183500011891189118911890
13220250207183400011891189118911890
13320250207183300011891189118911890
13420250207183200011891189118911890
13520250207183100011891189118911890
13620250207183000011891189118911890
13720250207182900011891189118911890
13820250207182800011891189118911890
13920250207182700011891189118911890
14020250207182600011891189118911890
14120250207182500011891189118911890
14220250207182400011891189118911890
14320250207182300011891189118911890
14420250207182200011891189118911890
14520250207182100011891189118911890
14620250207182000011891189118911890
14720250207181900011891189118911890
14820250207181800011891189118911890
14920250207181700011891189118911890
15020250207181600011891189118911890
15120250207181500011891189118911890
15220250207181400011891189118911890
15320250207181300011891189118911890
15420250207181200011891189118911890
15520250207181100011891189118911890
15620250207181000011891189118911890
15720250207180900011891189118911890
15820250207180800011891189118911890
15920250207180700011891189118911890
16020250207180600011891189118911890
16120250207180500011891189118911890
16220250207180400011891189118911890
16320250207180300011891189118911890
16420250207180200011891189118911890
16520250207180100011891189118911890
16620250207180000011891189118911890
16720250207175900011891189118911890
16820250207175800011891189118911890
16920250207175700011891189118911890
17020250207175600011891189118911890
17120250207175500011891189118911890
17220250207175400011891189118911890
17320250207175300011891189118911890
17420250207175200011891189118911890
17520250207175100011891189118911890
17620250207175000011891189118911890
17720250207174900011891189118911890
17820250207174800011891189118911890
17920250207174700011891189118911890
18020250207174600011891189118911890
18120250207174500011891189118911890
18220250207174400011891189118911890
18320250207174300011891189118911890
18420250207174200011891189118911890
18520250207174100011891189118911890
18620250207174000011891189118911890
18720250207173900011891189118911890
18820250207173800011891189118911890
18920250207173700011891189118911890
19020250207173600011891189118911890
19120250207173500011891189118911890
19220250207173400011891189118911890
19320250207173300011891189118911890
19420250207173200011891189118911890
19520250207173100011891189118911890
19620250207173000011891189118911890
19720250207172900011891189118911890
19820250207172800011891189118911890
19920250207172700011891189118911890
20020250207172600011891189118911890
20120250207172500011891189118911890
20220250207172400011891189118911890
20320250207172300011891189118911890
20420250207172200011891189118911890
20520250207172100011891189118911890
20620250207172000011891189118911890
20720250207171900011891189118911890
20820250207171800011891189118911890
20920250207171700011891189118911890
21020250207171600011891189118911890
21120250207171500011891189118911890
21220250207171400011891189118911890
21320250207171300011891189118911890
21420250207171200011891189118911890
21520250207171100011891189118911890
21620250207171000011891189118911890
21720250207170900011891189118911890
21820250207170800011891189118911890
21920250207170700011891189118911890
22020250207170600011891189118911890
22120250207170500011891189118911890
22220250207170400011891189118911890
22320250207170300011891189118911890
22420250207170200011891189118911890
22520250207170100011891189118911890
22620250207170000011891189118911890
22720250207165900011891189118911890
22820250207165800011891189118911890
22920250207165700011891189118911890
23020250207165600011891189118911890
23120250207165500011891189118911890
23220250207165400011891189118911890
23320250207165300011891189118911890
23420250207165200011891189118911890
23520250207165100011891189118911890
23620250207165000011891189118911890
23720250207164900011891189118911890
23820250207164800011891189118911890
23920250207164700011891189118911890
24020250207164600011891189118911890
24120250207164500011891189118911890
24220250207164400011891189118911890
24320250207164300011891189118911890
24420250207164200011891189118911890
24520250207164100011891189118911890
24620250207164000011891189118911890
24720250207163900011891189118911890
24820250207163800011891189118911890
24920250207163700011891189118911890
25020250207163600011891189118911890
25120250207163500011891189118911890
25220250207163400011891189118911890
25320250207163300011891189118911890
25420250207163200011891189118911890
25520250207163100011891189118911890
25620250207163000011891189118911890
25720250207162900011891189118911890
25820250207162800011891189118911890
25920250207162700011891189118911890
26020250207162600011891189118911890
26120250207162500011891189118911890
26220250207162400011891189118911890
26320250207162300011891189118911890
26420250207162200011891189118911890
26520250207162100011891189118911890
26620250207162000011891189118911890
26720250207161900011891189118911890
26820250207161800011891189118911890
26920250207161700011891189118911890
27020250207161600011891189118911890
27120250207161500011891189118911890
27220250207161400011891189118911890
27320250207161300011891189118911890
27420250207161200011891189118911890
27520250207161100011891189118911890
27620250207161000011891189118911890
27720250207160900011891189118911890
27820250207160800011891189118911890
27920250207160700011891189118911890
28020250207160600011891189118911890
28120250207160500011891189118911890
28220250207160400011891189118911890
28320250207160300011891189118911890
28420250207160200011891189118911890
28520250207160100011891189118911890
28620250207160000011891189118911890
28720250207155900011891189118911890
28820250207155800011891189118911890
28920250207155700011891189118911890
29020250207155600011891189118911890
29120250207155500011891189118911890
29220250207155400011891189118911890
29320250207155300011891189118911890
29420250207155200011891189118911890
29520250207155100011891189118911890
29620250207155000011891189118911890
29720250207154900011891189118911890
29820250207154800011891189118911890
29920250207154700011891189118911890
30020250207154600011891189118911890
30120250207154500011891189118911890
30220250207154400011891189118911890
30320250207154300011891189118911890
30420250207154200011891189118911890
30520250207154100011891189118911890
30620250207154000011891189118911890
30720250207153900011891189118911890
30820250207153800011891189118911890
30920250207153700011891189118911890
31020250207153600011891189118911890
31120250207153500011891189118911890
31220250207153400011891189118911890
31320250207153300011891189118911890
31420250207153200011891189118911890
31520250207153100011891189118911890
31620250207153000011891189118911890
31720250207152900011891189118911890
31820250207152800011891189118911890
31920250207152700011891189118911890
32020250207152600011891189118911890
32120250207152500011891189118911890
32220250207152400011891189118911890
32320250207152300011891189118911890
32420250207152200011891189118911890
32520250207152100011891189118911890
32620250207152000011891189118911890
32720250207151900011891189118911890
32820250207151800011891189118911890
32920250207151700011891189118911890
33020250207151600011891189118911890
33120250207151500011891189118911890
33220250207151400011891189118911890
33320250207151300011891189118911890
33420250207151200011891189118911890
33520250207151100011891189118911890
33620250207151000011891189118911890
33720250207150900011891189118911890
33820250207150800011891189118911890
33920250207150700011891189118911890
34020250207150600011891189118911890
34120250207150500011891189118911890
34220250207150400011891189118911890
34320250207150300011891189118911890
34420250207150200011891189118911890
34520250207150100011891189118911890
34620250207150000011891189118911890
34720250207145900011891189118911890
34820250207145800011891189118911890
34920250207145700011891189118911890
35020250207145600011891189118911890
35120250207145500011891189118911890
35220250207145400011891189118911890
35320250207145300011891189118911890
35420250207145200011891189118911890
35520250207145100011891189118911890
35620250207145000011891189118911890
35720250207144900011891189118911890
35820250207144800011891189118911890
35920250207144700011891189118911890
36020250207144600011891189118911890
36120250207144500011891189118911890
36220250207144400011891189118911890
36320250207144300011891189118911890
36420250207144200011891189118911890
36520250207144100011891189118911890
36620250207144000011891189118911890
36720250207143900011891189118911890
36820250207143800011891189118911890
36920250207143700011891189118911890
37020250207143600011891189118911890
37120250207143500011891189118911890
37220250207143400011891189118911890
37320250207143300011891189118911890
37420250207143200011891189118911890
37520250207143100011891189118911890
37620250207143000011891189118911890
37720250207142900011891189118911890
37820250207142800011891189118911890
37920250207142700011891189118911890
38020250207142600011891189118911890
38120250207142500011891189118911890
38220250207142400011891189118911890
38320250207142300011891189118911890
38420250207142200011891189118911890
38520250207142100011891189118911890
38620250207142000011891189118911890
38720250207141900011891189118911890
38820250207141800011891189118911890
38920250207141700011891189118911890
39020250207141600011891189118911890
39120250207141500011891189118911890
39220250207141400011891189118911890
39320250207141300011891189118911890
39420250207141200011891189118911890
39520250207141100011891189118911890
39620250207141000011891189118911890
39720250207140900011891189118911890
39820250207140800011891189118911890
39920250207140700011891189118911890
40020250207140600011891189118911890
40120250207140500011891189118911890
40220250207140400011891189118911890
40320250207140300011891189118911890
40420250207140200011891189118911890
40520250207140100011891189118911890
40620250207140000011891189118911890
40720250207135900011891189118911890
40820250207135800011891189118911890
40920250207135700011891189118911890
41020250207135600011891189118911890
41120250207135500011891189118911890
41220250207135400011891189118911890
41320250207135300011891189118911890
41420250207135200011891189118911890
41520250207135100011891189118911890
41620250207135000011891189118911890
41720250207134900011891189118911890
41820250207134800011891189118911890
41920250207134700011891189118911890
42020250207134600011891189118911890
42120250207134500011891189118911890
42220250207134400011891189118911890
42320250207134300011891189118911890
42420250207134200011891189118911890
42520250207134100011891189118911890
42620250207134000011891189118911890
42720250207133900011891189118911890
42820250207133800011891189118911890
42920250207133700011891189118911890
43020250207133600011891189118911890
43120250207133500011891189118911890
43220250207133400011891189118911890
43320250207133300011891189118911890
43420250207133200011891189118911890
43520250207133100011891189118911890
43620250207133000011891189118911890
43720250207132900011891189118911890
43820250207132800011891189118911890
43920250207132700011891189118911890
44020250207132600011891189118911890
44120250207132500011891189118911890
44220250207132400011891189118911890
44320250207132300011891189118911890
44420250207132200011891189118911890
44520250207132100011891189118911890
44620250207132000011891189118911890
44720250207131900011891189118911890
44820250207131800011891189118911890
44920250207131700011891189118911890
45020250207131600011891189118911890
45120250207131500011891189118911890
45220250207131400011891189118911890
45320250207131300011891189118911890
45420250207131200011891189118911890
45520250207131100011891189118911890
45620250207131000011891189118911890
45720250207130900011891189118911890
45820250207130800011891189118911890
45920250207130700011891189118911890
46020250207130600011891189118911890
46120250207130500011891189118911890
46220250207130400011891189118911890
46320250207130300011891189118911890
46420250207130200011891189118911890
46520250207130100011891189118911890
46620250207130000011891189118911890
46720250207125900011891189118911890
46820250207125800011891189118911890
46920250207125700011891189118911890
47020250207125600011891189118911890
47120250207125500011891189118911890
47220250207125400011891189118911890
47320250207125300011891189118911890
47420250207125200011891189118911890
47520250207125100011891189118911890
47620250207125000011891189118911890
47720250207124900011891189118911890
47820250207124800011891189118911890
47920250207124700011891189118911890
48020250207124600011891189118911890
48120250207124500011891189118911890
48220250207124400011891189118911890
48320250207124300011891189118911890
48420250207124200011891189118911890
48520250207124100011891189118911890
48620250207124000011891189118911890
48720250207123900011891189118911890
48820250207123800011891189118911890
48920250207123700011891189118911890
49020250207123600011891189118911890
49120250207123500011891189118911890
49220250207123400011891189118911890
49320250207123300011891189118911890
49420250207123200011891189118911890
49520250207123100011891189118911890
49620250207123000011891189118911890
49720250207122900011891189118911890
49820250207122800011891189118911890
49920250207122700011891189118911890
50020250207122600011891189118911890
50120250207122500011891189118911890
50220250207122400011891189118911890
50320250207122300011891189118911890
50420250207122200011891189118911890
50520250207122100011891189118911890
50620250207122000011891189118911890
50720250207121900011891189118911890
50820250207121800011891189118911890
50920250207121700011891189118911890
51020250207121600011891189118911890
51120250207121500011891189118911890
51220250207121400011891189118911890
51320250207121300011891189118911890
51420250207121200011891189118911890
51520250207121100011891189118911890
51620250207121000011891189118911890
51720250207120900011891189118911890
51820250207120800011891189118911890
51920250207120700011891189118911890
52020250207120600011891189118911890
52120250207120500011891189118911890
52220250207120400011891189118911890
52320250207120300011891189118911890
52420250207120200011891189118911890
52520250207120100011891189118911890
52620250207120000011891189118911890
52720250207115900011891189118911890
52820250207115800011891189118911890
52920250207115700011891189118911890
53020250207115600011891189118911890
53120250207115500011891189118911890
53220250207115400011891189118911890
53320250207115300011891189118911890
53420250207115200011891189118911890
53520250207115100011891189118911890
53620250207115000011891189118911890
53720250207114900011891189118911890
53820250207114800011891189118911890
53920250207114700011891189118911890
54020250207114600011891189118911890
54120250207114500011891189118911890
54220250207114400011891189118911890
54320250207114300011891189118911890
54420250207114200011891189118911890
54520250207114100011891189118911890
54620250207114000011891189118911890
54720250207113900011891189118911890
54820250207113800011891189118911890
54920250207113700011891189118911890
55020250207113600011891189118911890
55120250207113500011891189118911890
55220250207113400011891189118911890
55320250207113300011891189118911890
55420250207113200011891189118911890
55520250207113100011891189118911890
55620250207113000011891189118911890
55720250207112900011891189118911890
55820250207112800011891189118911890
55920250207112700011891189118911890
56020250207112600011891189118911890
56120250207112500011891189118911890
56220250207112400011891189118911890
56320250207112300011891189118911890
56420250207112200011891189118911890
56520250207112100011891189118911890
56620250207112000011891189118911890
56720250207111900011891189118911890
56820250207111800011891189118911890
56920250207111700011891189118911890
57020250207111600011891189118911890
57120250207111500011891189118911890
57220250207111400011891189118911890
57320250207111300011891189118911890
57420250207111200011891189118911890
57520250207111100011891189118911890
57620250207111000011891189118911890
57720250207110900011891189118911890
57820250207110800011891189118911890
57920250207110700011891189118911890
58020250207110600011891189118911890
58120250207110500011891189118911890
58220250207110400011891189118911890
58320250207110300011891189118911890
58420250207110200011891189118911890
58520250207110100011891189118911890
58620250207110000011891189118911890
58720250207105900011891189118911890
58820250207105800011891189118911890
58920250207105700011891189118911890
59020250207105600011891189118911890
59120250207105500011891189118911890
59220250207105400011891189118911890
59320250207105300011891189118911890
59420250207105200011891189118911890
59520250207105100011891189118911890
59620250207105000011891189118911890
59720250207104900011891189118911890
59820250207104800011891189118911890
59920250207104700011891189118911890
60020250207104600011891189118911890
60120250207104500011891189118911890
60220250207104400011891189118911890
60320250207104300011891189118911890
60420250207104200011891189118911890
60520250207104100011891189118911890
60620250207104000011891189118911890
60720250207103900011891189118911890
60820250207103800011891189118911890
60920250207103700011891189118911890
61020250207103600011891189118911890
61120250207103500011891189118911890
61220250207103400011891189118911890
61320250207103300011891189118911890
61420250207103200011891189118911890
61520250207103100011891189118911890
61620250207103000011891189118911890
61720250207102900011891189118911890
61820250207102800011891189118911890
61920250207102700011891189118911890
62020250207102600011891189118911890
62120250207102500011891189118911890
62220250207102400011891189118911890
62320250207102300011891189118911890
62420250207102200011891189118911890
62520250207102100011891189118911890
62620250207102000011891189118911890
62720250207101900011891189118911890
62820250207101800011891189118911890
62920250207101700011891189118911890
63020250207101600011891189118911890
63120250207101500011891189118911890
63220250207101400011891189118911890
63320250207101300011891189118911890
63420250207101200011891189118911890
63520250207101100011891189118911890
63620250207101000011891189118911890
63720250207100900011891189118911890
63820250207100800011891189118911890
63920250207100700011891189118911890
64020250207100600011891189118911890
64120250207100500011891189118911890
64220250207100400011891189118911890
64320250207100300011891189118911890
64420250207100200011891189118911890
64520250207100100011891189118911890
64620250207100000011891189118911890
64720250207095900011891189118911890
64820250207095800011891189118911890
64920250207095700011891189118911890
65020250207095600011891189118911890
65120250207095500011891189118911890
65220250207095400011891189118911890
65320250207095300011891189118911890
65420250207095200011891189118911890
65520250207095100011891189118911890
65620250207095000011891189118911890
65720250207094900011891189118911890
65820250207094800011891189118911890
65920250207094700011891189118911890
66020250207094600011891189118911890
66120250207094500011891189118911890
66220250207094400011891189118911890
66320250207094300011891189118911890
66420250207094200011891189118911890
66520250207094100011891189118911890
66620250207094000011891189118911890
66720250207093900011891189118911890
66820250207093800011891189118911890
66920250207093700011891189118911890
67020250207093600011891189118911890
67120250207093500011891189118911890
67220250207093400011891189118911890
67320250207093300011891189118911890
67420250207093200011891189118911890
67520250207093100011891189118911890
67620250207093000011891189118911890
67720250207092900011891189118911890
67820250207092800011891189118911890
67920250207092700011891189118911890
68020250207092600011891189118911890
68120250207092500011891189118911890
68220250207092400011891189118911890
68320250207092300011891189118911890
68420250207092200011891189118911890
68520250207092100011891189118911890
68620250207092000011891189118911890
68720250207091900011891189118911890
68820250207091800011891189118911890
68920250207091700011891189118911890
69020250207091600011891189118911890
69120250207091500011891189118911890
69220250207091400011891189118911890
69320250207091300011891189118911890
69420250207091200011891189118911890
69520250207091100011891189118911890
69620250207091000011891189118911890
69720250207090900011891189118911890
69820250207090800011891189118911890
69920250207090700011891189118911890
70020250207090600011891189118911890
70120250207090500011891189118911890
70220250207090400011891189118911890
70320250207090300011891189118911890
70420250207090200011891189118911890
70520250207090100011891189118911890
70620250207090000011891189118911890