Files
KissMeData/208890/min/candle-20250210.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250210204400011891189118911890
320250210204300011891189118911890
420250210204200011891189118911890
520250210204100011891189118911890
620250210204000011891189118911890
720250210203900011891189118911890
820250210203800011891189118911890
920250210203700011891189118911890
1020250210203600011891189118911890
1120250210203500011891189118911890
1220250210203400011891189118911890
1320250210203300011891189118911890
1420250210203200011891189118911890
1520250210203100011891189118911890
1620250210203000011891189118911890
1720250210202900011891189118911890
1820250210202800011891189118911890
1920250210202700011891189118911890
2020250210202600011891189118911890
2120250210202500011891189118911890
2220250210202400011891189118911890
2320250210202300011891189118911890
2420250210202200011891189118911890
2520250210202100011891189118911890
2620250210202000011891189118911890
2720250210201900011891189118911890
2820250210201800011891189118911890
2920250210201700011891189118911890
3020250210201600011891189118911890
3120250210201500011891189118911890
3220250210201400011891189118911890
3320250210201300011891189118911890
3420250210201200011891189118911890
3520250210201100011891189118911890
3620250210201000011891189118911890
3720250210200900011891189118911890
3820250210200800011891189118911890
3920250210200700011891189118911890
4020250210200600011891189118911890
4120250210200500011891189118911890
4220250210200400011891189118911890
4320250210200300011891189118911890
4420250210200200011891189118911890
4520250210200100011891189118911890
4620250210200000011891189118911890
4720250210195900011891189118911890
4820250210195800011891189118911890
4920250210195700011891189118911890
5020250210195600011891189118911890
5120250210195500011891189118911890
5220250210195400011891189118911890
5320250210195300011891189118911890
5420250210195200011891189118911890
5520250210195100011891189118911890
5620250210195000011891189118911890
5720250210194900011891189118911890
5820250210194800011891189118911890
5920250210194700011891189118911890
6020250210194600011891189118911890
6120250210194500011891189118911890
6220250210194400011891189118911890
6320250210194300011891189118911890
6420250210194200011891189118911890
6520250210194100011891189118911890
6620250210194000011891189118911890
6720250210193900011891189118911890
6820250210193800011891189118911890
6920250210193700011891189118911890
7020250210193600011891189118911890
7120250210193500011891189118911890
7220250210193400011891189118911890
7320250210193300011891189118911890
7420250210193200011891189118911890
7520250210193100011891189118911890
7620250210193000011891189118911890
7720250210192900011891189118911890
7820250210192800011891189118911890
7920250210192700011891189118911890
8020250210192600011891189118911890
8120250210192500011891189118911890
8220250210192400011891189118911890
8320250210192300011891189118911890
8420250210192200011891189118911890
8520250210192100011891189118911890
8620250210192000011891189118911890
8720250210191900011891189118911890
8820250210191800011891189118911890
8920250210191700011891189118911890
9020250210191600011891189118911890
9120250210191500011891189118911890
9220250210191400011891189118911890
9320250210191300011891189118911890
9420250210191200011891189118911890
9520250210191100011891189118911890
9620250210191000011891189118911890
9720250210190900011891189118911890
9820250210190800011891189118911890
9920250210190700011891189118911890
10020250210190600011891189118911890
10120250210190500011891189118911890
10220250210190400011891189118911890
10320250210190300011891189118911890
10420250210190200011891189118911890
10520250210190100011891189118911890
10620250210190000011891189118911890
10720250210185900011891189118911890
10820250210185800011891189118911890
10920250210185700011891189118911890
11020250210185600011891189118911890
11120250210185500011891189118911890
11220250210185400011891189118911890
11320250210185300011891189118911890
11420250210185200011891189118911890
11520250210185100011891189118911890
11620250210185000011891189118911890
11720250210184900011891189118911890
11820250210184800011891189118911890
11920250210184700011891189118911890
12020250210184600011891189118911890
12120250210184500011891189118911890
12220250210184400011891189118911890
12320250210184300011891189118911890
12420250210184200011891189118911890
12520250210184100011891189118911890
12620250210184000011891189118911890
12720250210183900011891189118911890
12820250210183800011891189118911890
12920250210183700011891189118911890
13020250210183600011891189118911890
13120250210183500011891189118911890
13220250210183400011891189118911890
13320250210183300011891189118911890
13420250210183200011891189118911890
13520250210183100011891189118911890
13620250210183000011891189118911890
13720250210182900011891189118911890
13820250210182800011891189118911890
13920250210182700011891189118911890
14020250210182600011891189118911890
14120250210182500011891189118911890
14220250210182400011891189118911890
14320250210182300011891189118911890
14420250210182200011891189118911890
14520250210182100011891189118911890
14620250210182000011891189118911890
14720250210181900011891189118911890
14820250210181800011891189118911890
14920250210181700011891189118911890
15020250210181600011891189118911890
15120250210181500011891189118911890
15220250210181400011891189118911890
15320250210181300011891189118911890
15420250210181200011891189118911890
15520250210181100011891189118911890
15620250210181000011891189118911890
15720250210180900011891189118911890
15820250210180800011891189118911890
15920250210180700011891189118911890
16020250210180600011891189118911890
16120250210180500011891189118911890
16220250210180400011891189118911890
16320250210180300011891189118911890
16420250210180200011891189118911890
16520250210180100011891189118911890
16620250210180000011891189118911890
16720250210175900011891189118911890
16820250210175800011891189118911890
16920250210175700011891189118911890
17020250210175600011891189118911890
17120250210175500011891189118911890
17220250210175400011891189118911890
17320250210175300011891189118911890
17420250210175200011891189118911890
17520250210175100011891189118911890
17620250210175000011891189118911890
17720250210174900011891189118911890
17820250210174800011891189118911890
17920250210174700011891189118911890
18020250210174600011891189118911890
18120250210174500011891189118911890
18220250210174400011891189118911890
18320250210174300011891189118911890
18420250210174200011891189118911890
18520250210174100011891189118911890
18620250210174000011891189118911890
18720250210173900011891189118911890
18820250210173800011891189118911890
18920250210173700011891189118911890
19020250210173600011891189118911890
19120250210173500011891189118911890
19220250210173400011891189118911890
19320250210173300011891189118911890
19420250210173200011891189118911890
19520250210173100011891189118911890
19620250210173000011891189118911890
19720250210172900011891189118911890
19820250210172800011891189118911890
19920250210172700011891189118911890
20020250210172600011891189118911890
20120250210172500011891189118911890
20220250210172400011891189118911890
20320250210172300011891189118911890
20420250210172200011891189118911890
20520250210172100011891189118911890
20620250210172000011891189118911890
20720250210171900011891189118911890
20820250210171800011891189118911890
20920250210171700011891189118911890
21020250210171600011891189118911890
21120250210171500011891189118911890
21220250210171400011891189118911890
21320250210171300011891189118911890
21420250210171200011891189118911890
21520250210171100011891189118911890
21620250210171000011891189118911890
21720250210170900011891189118911890
21820250210170800011891189118911890
21920250210170700011891189118911890
22020250210170600011891189118911890
22120250210170500011891189118911890
22220250210170400011891189118911890
22320250210170300011891189118911890
22420250210170200011891189118911890
22520250210170100011891189118911890
22620250210170000011891189118911890
22720250210165900011891189118911890
22820250210165800011891189118911890
22920250210165700011891189118911890
23020250210165600011891189118911890
23120250210165500011891189118911890
23220250210165400011891189118911890
23320250210165300011891189118911890
23420250210165200011891189118911890
23520250210165100011891189118911890
23620250210165000011891189118911890
23720250210164900011891189118911890
23820250210164800011891189118911890
23920250210164700011891189118911890
24020250210164600011891189118911890
24120250210164500011891189118911890
24220250210164400011891189118911890
24320250210164300011891189118911890
24420250210164200011891189118911890
24520250210164100011891189118911890
24620250210164000011891189118911890
24720250210163900011891189118911890
24820250210163800011891189118911890
24920250210163700011891189118911890
25020250210163600011891189118911890
25120250210163500011891189118911890
25220250210163400011891189118911890
25320250210163300011891189118911890
25420250210163200011891189118911890
25520250210163100011891189118911890
25620250210163000011891189118911890
25720250210162900011891189118911890
25820250210162800011891189118911890
25920250210162700011891189118911890
26020250210162600011891189118911890
26120250210162500011891189118911890
26220250210162400011891189118911890
26320250210162300011891189118911890
26420250210162200011891189118911890
26520250210162100011891189118911890
26620250210162000011891189118911890
26720250210161900011891189118911890
26820250210161800011891189118911890
26920250210161700011891189118911890
27020250210161600011891189118911890
27120250210161500011891189118911890
27220250210161400011891189118911890
27320250210161300011891189118911890
27420250210161200011891189118911890
27520250210161100011891189118911890
27620250210161000011891189118911890
27720250210160900011891189118911890
27820250210160800011891189118911890
27920250210160700011891189118911890
28020250210160600011891189118911890
28120250210160500011891189118911890
28220250210160400011891189118911890
28320250210160300011891189118911890
28420250210160200011891189118911890
28520250210160100011891189118911890
28620250210160000011891189118911890
28720250210155900011891189118911890
28820250210155800011891189118911890
28920250210155700011891189118911890
29020250210155600011891189118911890
29120250210155500011891189118911890
29220250210155400011891189118911890
29320250210155300011891189118911890
29420250210155200011891189118911890
29520250210155100011891189118911890
29620250210155000011891189118911890
29720250210154900011891189118911890
29820250210154800011891189118911890
29920250210154700011891189118911890
30020250210154600011891189118911890
30120250210154500011891189118911890
30220250210154400011891189118911890
30320250210154300011891189118911890
30420250210154200011891189118911890
30520250210154100011891189118911890
30620250210154000011891189118911890
30720250210153900011891189118911890
30820250210153800011891189118911890
30920250210153700011891189118911890
31020250210153600011891189118911890
31120250210153500011891189118911890
31220250210153400011891189118911890
31320250210153300011891189118911890
31420250210153200011891189118911890
31520250210153100011891189118911890
31620250210153000011891189118911890
31720250210152900011891189118911890
31820250210152800011891189118911890
31920250210152700011891189118911890
32020250210152600011891189118911890
32120250210152500011891189118911890
32220250210152400011891189118911890
32320250210152300011891189118911890
32420250210152200011891189118911890
32520250210152100011891189118911890
32620250210152000011891189118911890
32720250210151900011891189118911890
32820250210151800011891189118911890
32920250210151700011891189118911890
33020250210151600011891189118911890
33120250210151500011891189118911890
33220250210151400011891189118911890
33320250210151300011891189118911890
33420250210151200011891189118911890
33520250210151100011891189118911890
33620250210151000011891189118911890
33720250210150900011891189118911890
33820250210150800011891189118911890
33920250210150700011891189118911890
34020250210150600011891189118911890
34120250210150500011891189118911890
34220250210150400011891189118911890
34320250210150300011891189118911890
34420250210150200011891189118911890
34520250210150100011891189118911890
34620250210150000011891189118911890
34720250210145900011891189118911890
34820250210145800011891189118911890
34920250210145700011891189118911890
35020250210145600011891189118911890
35120250210145500011891189118911890
35220250210145400011891189118911890
35320250210145300011891189118911890
35420250210145200011891189118911890
35520250210145100011891189118911890
35620250210145000011891189118911890
35720250210144900011891189118911890
35820250210144800011891189118911890
35920250210144700011891189118911890
36020250210144600011891189118911890
36120250210144500011891189118911890
36220250210144400011891189118911890
36320250210144300011891189118911890
36420250210144200011891189118911890
36520250210144100011891189118911890
36620250210144000011891189118911890
36720250210143900011891189118911890
36820250210143800011891189118911890
36920250210143700011891189118911890
37020250210143600011891189118911890
37120250210143500011891189118911890
37220250210143400011891189118911890
37320250210143300011891189118911890
37420250210143200011891189118911890
37520250210143100011891189118911890
37620250210143000011891189118911890
37720250210142900011891189118911890
37820250210142800011891189118911890
37920250210142700011891189118911890
38020250210142600011891189118911890
38120250210142500011891189118911890
38220250210142400011891189118911890
38320250210142300011891189118911890
38420250210142200011891189118911890
38520250210142100011891189118911890
38620250210142000011891189118911890
38720250210141900011891189118911890
38820250210141800011891189118911890
38920250210141700011891189118911890
39020250210141600011891189118911890
39120250210141500011891189118911890
39220250210141400011891189118911890
39320250210141300011891189118911890
39420250210141200011891189118911890
39520250210141100011891189118911890
39620250210141000011891189118911890
39720250210140900011891189118911890
39820250210140800011891189118911890
39920250210140700011891189118911890
40020250210140600011891189118911890
40120250210140500011891189118911890
40220250210140400011891189118911890
40320250210140300011891189118911890
40420250210140200011891189118911890
40520250210140100011891189118911890
40620250210140000011891189118911890
40720250210135900011891189118911890
40820250210135800011891189118911890
40920250210135700011891189118911890
41020250210135600011891189118911890
41120250210135500011891189118911890
41220250210135400011891189118911890
41320250210135300011891189118911890
41420250210135200011891189118911890
41520250210135100011891189118911890
41620250210135000011891189118911890
41720250210134900011891189118911890
41820250210134800011891189118911890
41920250210134700011891189118911890
42020250210134600011891189118911890
42120250210134500011891189118911890
42220250210134400011891189118911890
42320250210134300011891189118911890
42420250210134200011891189118911890
42520250210134100011891189118911890
42620250210134000011891189118911890
42720250210133900011891189118911890
42820250210133800011891189118911890
42920250210133700011891189118911890
43020250210133600011891189118911890
43120250210133500011891189118911890
43220250210133400011891189118911890
43320250210133300011891189118911890
43420250210133200011891189118911890
43520250210133100011891189118911890
43620250210133000011891189118911890
43720250210132900011891189118911890
43820250210132800011891189118911890
43920250210132700011891189118911890
44020250210132600011891189118911890
44120250210132500011891189118911890
44220250210132400011891189118911890
44320250210132300011891189118911890
44420250210132200011891189118911890
44520250210132100011891189118911890
44620250210132000011891189118911890
44720250210131900011891189118911890
44820250210131800011891189118911890
44920250210131700011891189118911890
45020250210131600011891189118911890
45120250210131500011891189118911890
45220250210131400011891189118911890
45320250210131300011891189118911890
45420250210131200011891189118911890
45520250210131100011891189118911890
45620250210131000011891189118911890
45720250210130900011891189118911890
45820250210130800011891189118911890
45920250210130700011891189118911890
46020250210130600011891189118911890
46120250210130500011891189118911890
46220250210130400011891189118911890
46320250210130300011891189118911890
46420250210130200011891189118911890
46520250210130100011891189118911890
46620250210130000011891189118911890
46720250210125900011891189118911890
46820250210125800011891189118911890
46920250210125700011891189118911890
47020250210125600011891189118911890
47120250210125500011891189118911890
47220250210125400011891189118911890
47320250210125300011891189118911890
47420250210125200011891189118911890
47520250210125100011891189118911890
47620250210125000011891189118911890
47720250210124900011891189118911890
47820250210124800011891189118911890
47920250210124700011891189118911890
48020250210124600011891189118911890
48120250210124500011891189118911890
48220250210124400011891189118911890
48320250210124300011891189118911890
48420250210124200011891189118911890
48520250210124100011891189118911890
48620250210124000011891189118911890
48720250210123900011891189118911890
48820250210123800011891189118911890
48920250210123700011891189118911890
49020250210123600011891189118911890
49120250210123500011891189118911890
49220250210123400011891189118911890
49320250210123300011891189118911890
49420250210123200011891189118911890
49520250210123100011891189118911890
49620250210123000011891189118911890
49720250210122900011891189118911890
49820250210122800011891189118911890
49920250210122700011891189118911890
50020250210122600011891189118911890
50120250210122500011891189118911890
50220250210122400011891189118911890
50320250210122300011891189118911890
50420250210122200011891189118911890
50520250210122100011891189118911890
50620250210122000011891189118911890
50720250210121900011891189118911890
50820250210121800011891189118911890
50920250210121700011891189118911890
51020250210121600011891189118911890
51120250210121500011891189118911890
51220250210121400011891189118911890
51320250210121300011891189118911890
51420250210121200011891189118911890
51520250210121100011891189118911890
51620250210121000011891189118911890
51720250210120900011891189118911890
51820250210120800011891189118911890
51920250210120700011891189118911890
52020250210120600011891189118911890
52120250210120500011891189118911890
52220250210120400011891189118911890
52320250210120300011891189118911890
52420250210120200011891189118911890
52520250210120100011891189118911890
52620250210120000011891189118911890
52720250210115900011891189118911890
52820250210115800011891189118911890
52920250210115700011891189118911890
53020250210115600011891189118911890
53120250210115500011891189118911890
53220250210115400011891189118911890
53320250210115300011891189118911890
53420250210115200011891189118911890
53520250210115100011891189118911890
53620250210115000011891189118911890
53720250210114900011891189118911890
53820250210114800011891189118911890
53920250210114700011891189118911890
54020250210114600011891189118911890
54120250210114500011891189118911890
54220250210114400011891189118911890
54320250210114300011891189118911890
54420250210114200011891189118911890
54520250210114100011891189118911890
54620250210114000011891189118911890
54720250210113900011891189118911890
54820250210113800011891189118911890
54920250210113700011891189118911890
55020250210113600011891189118911890
55120250210113500011891189118911890
55220250210113400011891189118911890
55320250210113300011891189118911890
55420250210113200011891189118911890
55520250210113100011891189118911890
55620250210113000011891189118911890
55720250210112900011891189118911890
55820250210112800011891189118911890
55920250210112700011891189118911890
56020250210112600011891189118911890
56120250210112500011891189118911890
56220250210112400011891189118911890
56320250210112300011891189118911890
56420250210112200011891189118911890
56520250210112100011891189118911890
56620250210112000011891189118911890
56720250210111900011891189118911890
56820250210111800011891189118911890
56920250210111700011891189118911890
57020250210111600011891189118911890
57120250210111500011891189118911890
57220250210111400011891189118911890
57320250210111300011891189118911890
57420250210111200011891189118911890
57520250210111100011891189118911890
57620250210111000011891189118911890
57720250210110900011891189118911890
57820250210110800011891189118911890
57920250210110700011891189118911890
58020250210110600011891189118911890
58120250210110500011891189118911890
58220250210110400011891189118911890
58320250210110300011891189118911890
58420250210110200011891189118911890
58520250210110100011891189118911890
58620250210110000011891189118911890
58720250210105900011891189118911890
58820250210105800011891189118911890
58920250210105700011891189118911890
59020250210105600011891189118911890
59120250210105500011891189118911890
59220250210105400011891189118911890
59320250210105300011891189118911890
59420250210105200011891189118911890
59520250210105100011891189118911890
59620250210105000011891189118911890
59720250210104900011891189118911890
59820250210104800011891189118911890
59920250210104700011891189118911890
60020250210104600011891189118911890
60120250210104500011891189118911890
60220250210104400011891189118911890
60320250210104300011891189118911890
60420250210104200011891189118911890
60520250210104100011891189118911890
60620250210104000011891189118911890
60720250210103900011891189118911890
60820250210103800011891189118911890
60920250210103700011891189118911890
61020250210103600011891189118911890
61120250210103500011891189118911890
61220250210103400011891189118911890
61320250210103300011891189118911890
61420250210103200011891189118911890
61520250210103100011891189118911890
61620250210103000011891189118911890
61720250210102900011891189118911890
61820250210102800011891189118911890
61920250210102700011891189118911890
62020250210102600011891189118911890
62120250210102500011891189118911890
62220250210102400011891189118911890
62320250210102300011891189118911890
62420250210102200011891189118911890
62520250210102100011891189118911890
62620250210102000011891189118911890
62720250210101900011891189118911890
62820250210101800011891189118911890
62920250210101700011891189118911890
63020250210101600011891189118911890
63120250210101500011891189118911890
63220250210101400011891189118911890
63320250210101300011891189118911890
63420250210101200011891189118911890
63520250210101100011891189118911890
63620250210101000011891189118911890
63720250210100900011891189118911890
63820250210100800011891189118911890
63920250210100700011891189118911890
64020250210100600011891189118911890
64120250210100500011891189118911890
64220250210100400011891189118911890
64320250210100300011891189118911890
64420250210100200011891189118911890
64520250210100100011891189118911890
64620250210100000011891189118911890
64720250210095900011891189118911890
64820250210095800011891189118911890
64920250210095700011891189118911890
65020250210095600011891189118911890
65120250210095500011891189118911890
65220250210095400011891189118911890
65320250210095300011891189118911890
65420250210095200011891189118911890
65520250210095100011891189118911890
65620250210095000011891189118911890
65720250210094900011891189118911890
65820250210094800011891189118911890
65920250210094700011891189118911890
66020250210094600011891189118911890
66120250210094500011891189118911890
66220250210094400011891189118911890
66320250210094300011891189118911890
66420250210094200011891189118911890
66520250210094100011891189118911890
66620250210094000011891189118911890
66720250210093900011891189118911890
66820250210093800011891189118911890
66920250210093700011891189118911890
67020250210093600011891189118911890
67120250210093500011891189118911890
67220250210093400011891189118911890
67320250210093300011891189118911890
67420250210093200011891189118911890
67520250210093100011891189118911890
67620250210093000011891189118911890
67720250210092900011891189118911890
67820250210092800011891189118911890
67920250210092700011891189118911890
68020250210092600011891189118911890
68120250210092500011891189118911890
68220250210092400011891189118911890
68320250210092300011891189118911890
68420250210092200011891189118911890
68520250210092100011891189118911890
68620250210092000011891189118911890
68720250210091900011891189118911890
68820250210091800011891189118911890
68920250210091700011891189118911890
69020250210091600011891189118911890
69120250210091500011891189118911890
69220250210091400011891189118911890
69320250210091300011891189118911890
69420250210091200011891189118911890
69520250210091100011891189118911890
69620250210091000011891189118911890
69720250210090900011891189118911890
69820250210090800011891189118911890
69920250210090700011891189118911890
70020250210090600011891189118911890
70120250210090500011891189118911890
70220250210090400011891189118911890
70320250210090300011891189118911890
70420250210090200011891189118911890
70520250210090100011891189118911890
70620250210090000011891189118911890