Files
KissMeData/217620/min/candle-20250211.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250211204800038103810381038100
320250211204700038103810381038100
420250211204600038103810381038100
520250211204500038103810381038100
620250211204400038103810381038100
720250211204300038103810381038100
820250211204200038103810381038100
920250211204100038103810381038100
1020250211204000038103810381038100
1120250211203900038103810381038100
1220250211203800038103810381038100
1320250211203700038103810381038100
1420250211203600038103810381038100
1520250211203500038103810381038100
1620250211203400038103810381038100
1720250211203300038103810381038100
1820250211203200038103810381038100
1920250211203100038103810381038100
2020250211203000038103810381038100
2120250211202900038103810381038100
2220250211202800038103810381038100
2320250211202700038103810381038100
2420250211202600038103810381038100
2520250211202500038103810381038100
2620250211202400038103810381038100
2720250211202300038103810381038100
2820250211202200038103810381038100
2920250211202100038103810381038100
3020250211202000038103810381038100
3120250211201900038103810381038100
3220250211201800038103810381038100
3320250211201700038103810381038100
3420250211201600038103810381038100
3520250211201500038103810381038100
3620250211201400038103810381038100
3720250211201300038103810381038100
3820250211201200038103810381038100
3920250211201100038103810381038100
4020250211201000038103810381038100
4120250211200900038103810381038100
4220250211200800038103810381038100
4320250211200700038103810381038100
4420250211200600038103810381038100
4520250211200500038103810381038100
4620250211200400038103810381038100
4720250211200300038103810381038100
4820250211200200038103810381038100
4920250211200100038103810381038100
5020250211200000038103810381038100
5120250211195900038103810381038100
5220250211195800038103810381038100
5320250211195700038103810381038100
5420250211195600038103810381038100
5520250211195500038103810381038100
5620250211195400038103810381038100
5720250211195300038103810381038100
5820250211195200038103810381038100
5920250211195100038103810381038100
6020250211195000038103810381038100
6120250211194900038103810381038100
6220250211194800038103810381038100
6320250211194700038103810381038100
6420250211194600038103810381038100
6520250211194500038103810381038100
6620250211194400038103810381038100
6720250211194300038103810381038100
6820250211194200038103810381038100
6920250211194100038103810381038100
7020250211194000038103810381038100
7120250211193900038103810381038100
7220250211193800038103810381038100
7320250211193700038103810381038100
7420250211193600038103810381038100
7520250211193500038103810381038100
7620250211193400038103810381038100
7720250211193300038103810381038100
7820250211193200038103810381038100
7920250211193100038103810381038100
8020250211193000038103810381038100
8120250211192900038103810381038100
8220250211192800038103810381038100
8320250211192700038103810381038100
8420250211192600038103810381038100
8520250211192500038103810381038100
8620250211192400038103810381038100
8720250211192300038103810381038100
8820250211192200038103810381038100
8920250211192100038103810381038100
9020250211192000038103810381038100
9120250211191900038103810381038100
9220250211191800038103810381038100
9320250211191700038103810381038100
9420250211191600038103810381038100
9520250211191500038103810381038100
9620250211191400038103810381038100
9720250211191300038103810381038100
9820250211191200038103810381038100
9920250211191100038103810381038100
10020250211191000038103810381038100
10120250211190900038103810381038100
10220250211190800038103810381038100
10320250211190700038103810381038100
10420250211190600038103810381038100
10520250211190500038103810381038100
10620250211190400038103810381038100
10720250211190300038103810381038100
10820250211190200038103810381038100
10920250211190100038103810381038100
11020250211190000038103810381038100
11120250211185900038103810381038100
11220250211185800038103810381038100
11320250211185700038103810381038100
11420250211185600038103810381038100
11520250211185500038103810381038100
11620250211185400038103810381038100
11720250211185300038103810381038100
11820250211185200038103810381038100
11920250211185100038103810381038100
12020250211185000038103810381038100
12120250211184900038103810381038100
12220250211184800038103810381038100
12320250211184700038103810381038100
12420250211184600038103810381038100
12520250211184500038103810381038100
12620250211184400038103810381038100
12720250211184300038103810381038100
12820250211184200038103810381038100
12920250211184100038103810381038100
13020250211184000038103810381038100
13120250211183900038103810381038100
13220250211183800038103810381038100
13320250211183700038103810381038100
13420250211183600038103810381038100
13520250211183500038103810381038100
13620250211183400038103810381038100
13720250211183300038103810381038100
13820250211183200038103810381038100
13920250211183100038103810381038100
14020250211183000038103810381038100
14120250211182900038103810381038100
14220250211182800038103810381038100
14320250211182700038103810381038100
14420250211182600038103810381038100
14520250211182500038103810381038100
14620250211182400038103810381038100
14720250211182300038103810381038100
14820250211182200038103810381038100
14920250211182100038103810381038100
15020250211182000038103810381038100
15120250211181900038103810381038100
15220250211181800038103810381038100
15320250211181700038103810381038100
15420250211181600038103810381038100
15520250211181500038103810381038100
15620250211181400038103810381038100
15720250211181300038103810381038100
15820250211181200038103810381038100
15920250211181100038103810381038100
16020250211181000038103810381038100
16120250211180900038103810381038100
16220250211180800038103810381038100
16320250211180700038103810381038100
16420250211180600038103810381038100
16520250211180500038103810381038100
16620250211180400038103810381038100
16720250211180300038103810381038100
16820250211180200038103810381038100
16920250211180100038103810381038100
17020250211180000038103810381038100
17120250211175900038103810381038100
17220250211175800038103810381038100
17320250211175700038103810381038100
17420250211175600038103810381038100
17520250211175500038103810381038100
17620250211175400038103810381038100
17720250211175300038103810381038100
17820250211175200038103810381038100
17920250211175100038103810381038100
18020250211175000038103810381038100
18120250211174900038103810381038100
18220250211174800038103810381038100
18320250211174700038103810381038100
18420250211174600038103810381038100
18520250211174500038103810381038100
18620250211174400038103810381038100
18720250211174300038103810381038100
18820250211174200038103810381038100
18920250211174100038103810381038100
19020250211174000038103810381038100
19120250211173900038103810381038100
19220250211173800038103810381038100
19320250211173700038103810381038100
19420250211173600038103810381038100
19520250211173500038103810381038100
19620250211173400038103810381038100
19720250211173300038103810381038100
19820250211173200038103810381038100
19920250211173100038103810381038100
20020250211173000038103810381038100
20120250211172900038103810381038100
20220250211172800038103810381038100
20320250211172700038103810381038100
20420250211172600038103810381038100
20520250211172500038103810381038100
20620250211172400038103810381038100
20720250211172300038103810381038100
20820250211172200038103810381038100
20920250211172100038103810381038100
21020250211172000038103810381038100
21120250211171900038103810381038100
21220250211171800038103810381038100
21320250211171700038103810381038100
21420250211171600038103810381038100
21520250211171500038103810381038100
21620250211171400038103810381038100
21720250211171300038103810381038100
21820250211171200038103810381038100
21920250211171100038103810381038100
22020250211171000038103810381038100
22120250211170900038103810381038100
22220250211170800038103810381038100
22320250211170700038103810381038100
22420250211170600038103810381038100
22520250211170500038103810381038100
22620250211170400038103810381038100
22720250211170300038103810381038100
22820250211170200038103810381038100
22920250211170100038103810381038100
23020250211170000038103810381038100
23120250211165900038103810381038100
23220250211165800038103810381038100
23320250211165700038103810381038100
23420250211165600038103810381038100
23520250211165500038103810381038100
23620250211165400038103810381038100
23720250211165300038103810381038100
23820250211165200038103810381038100
23920250211165100038103810381038100
24020250211165000038103810381038100
24120250211164900038103810381038100
24220250211164800038103810381038100
24320250211164700038103810381038100
24420250211164600038103810381038100
24520250211164500038103810381038100
24620250211164400038103810381038100
24720250211164300038103810381038100
24820250211164200038103810381038100
24920250211164100038103810381038100
25020250211164000038103810381038100
25120250211163900038103810381038100
25220250211163800038103810381038100
25320250211163700038103810381038100
25420250211163600038103810381038100
25520250211163500038103810381038100
25620250211163400038103810381038100
25720250211163300038103810381038100
25820250211163200038103810381038100
25920250211163100038103810381038100
26020250211163000038103810381038100
26120250211162900038103810381038100
26220250211162800038103810381038100
26320250211162700038103810381038100
26420250211162600038103810381038100
26520250211162500038103810381038100
26620250211162400038103810381038100
26720250211162300038103810381038100
26820250211162200038103810381038100
26920250211162100038103810381038100
27020250211162000038103810381038100
27120250211161900038103810381038100
27220250211161800038103810381038100
27320250211161700038103810381038100
27420250211161600038103810381038100
27520250211161500038103810381038100
27620250211161400038103810381038100
27720250211161300038103810381038100
27820250211161200038103810381038100
27920250211161100038103810381038100
28020250211161000038103810381038100
28120250211160900038103810381038100
28220250211160800038103810381038100
28320250211160700038103810381038100
28420250211160600038103810381038100
28520250211160500038103810381038100
28620250211160400038103810381038100
28720250211160300038103810381038100
28820250211160200038103810381038100
28920250211160100038103810381038100
29020250211160000038103810381038100
29120250211155900038103810381038100
29220250211155800038103810381038100
29320250211155700038103810381038100
29420250211155600038103810381038100
29520250211155500038103810381038100
29620250211155400038103810381038100
29720250211155300038103810381038100
29820250211155200038103810381038100
29920250211155100038103810381038100
30020250211155000038103810381038100
30120250211154900038103810381038100
30220250211154800038103810381038100
30320250211154700038103810381038100
30420250211154600038103810381038100
30520250211154500038103810381038100
30620250211154400038103810381038100
30720250211154300038103810381038100
30820250211154200038103810381038100
30920250211154100038103810381038100
31020250211154000038103810381038100
31120250211153900038103810381038100
31220250211153800038103810381038100
31320250211153700038103810381038100
31420250211153600038103810381038100
31520250211153500038103810381038100
31620250211153400038103810381038100
31720250211153300038103810381038100
31820250211153200038103810381038100
31920250211153100038103810381038100
32020250211153000038103810381038100
32120250211152900038103810381038100
32220250211152800038103810381038100
32320250211152700038103810381038100
32420250211152600038103810381038100
32520250211152500038103810381038100
32620250211152400038103810381038100
32720250211152300038103810381038100
32820250211152200038103810381038100
32920250211152100038103810381038100
33020250211152000038103810381038100
33120250211151900038103810381038100
33220250211151800038103810381038100
33320250211151700038103810381038100
33420250211151600038103810381038100
33520250211151500038103810381038100
33620250211151400038103810381038100
33720250211151300038103810381038100
33820250211151200038103810381038100
33920250211151100038103810381038100
34020250211151000038103810381038100
34120250211150900038103810381038100
34220250211150800038103810381038100
34320250211150700038103810381038100
34420250211150600038103810381038100
34520250211150500038103810381038100
34620250211150400038103810381038100
34720250211150300038103810381038100
34820250211150200038103810381038100
34920250211150100038103810381038100
35020250211150000038103810381038100
35120250211145900038103810381038100
35220250211145800038103810381038100
35320250211145700038103810381038100
35420250211145600038103810381038100
35520250211145500038103810381038100
35620250211145400038103810381038100
35720250211145300038103810381038100
35820250211145200038103810381038100
35920250211145100038103810381038100
36020250211145000038103810381038100
36120250211144900038103810381038100
36220250211144800038103810381038100
36320250211144700038103810381038100
36420250211144600038103810381038100
36520250211144500038103810381038100
36620250211144400038103810381038100
36720250211144300038103810381038100
36820250211144200038103810381038100
36920250211144100038103810381038100
37020250211144000038103810381038100
37120250211143900038103810381038100
37220250211143800038103810381038100
37320250211143700038103810381038100
37420250211143600038103810381038100
37520250211143500038103810381038100
37620250211143400038103810381038100
37720250211143300038103810381038100
37820250211143200038103810381038100
37920250211143100038103810381038100
38020250211143000038103810381038100
38120250211142900038103810381038100
38220250211142800038103810381038100
38320250211142700038103810381038100
38420250211142600038103810381038100
38520250211142500038103810381038100
38620250211142400038103810381038100
38720250211142300038103810381038100
38820250211142200038103810381038100
38920250211142100038103810381038100
39020250211142000038103810381038100
39120250211141900038103810381038100
39220250211141800038103810381038100
39320250211141700038103810381038100
39420250211141600038103810381038100
39520250211141500038103810381038100
39620250211141400038103810381038100
39720250211141300038103810381038100
39820250211141200038103810381038100
39920250211141100038103810381038100
40020250211141000038103810381038100
40120250211140900038103810381038100
40220250211140800038103810381038100
40320250211140700038103810381038100
40420250211140600038103810381038100
40520250211140500038103810381038100
40620250211140400038103810381038100
40720250211140300038103810381038100
40820250211140200038103810381038100
40920250211140100038103810381038100
41020250211140000038103810381038100
41120250211135900038103810381038100
41220250211135800038103810381038100
41320250211135700038103810381038100
41420250211135600038103810381038100
41520250211135500038103810381038100
41620250211135400038103810381038100
41720250211135300038103810381038100
41820250211135200038103810381038100
41920250211135100038103810381038100
42020250211135000038103810381038100
42120250211134900038103810381038100
42220250211134800038103810381038100
42320250211134700038103810381038100
42420250211134600038103810381038100
42520250211134500038103810381038100
42620250211134400038103810381038100
42720250211134300038103810381038100
42820250211134200038103810381038100
42920250211134100038103810381038100
43020250211134000038103810381038100
43120250211133900038103810381038100
43220250211133800038103810381038100
43320250211133700038103810381038100
43420250211133600038103810381038100
43520250211133500038103810381038100
43620250211133400038103810381038100
43720250211133300038103810381038100
43820250211133200038103810381038100
43920250211133100038103810381038100
44020250211133000038103810381038100
44120250211132900038103810381038100
44220250211132800038103810381038100
44320250211132700038103810381038100
44420250211132600038103810381038100
44520250211132500038103810381038100
44620250211132400038103810381038100
44720250211132300038103810381038100
44820250211132200038103810381038100
44920250211132100038103810381038100
45020250211132000038103810381038100
45120250211131900038103810381038100
45220250211131800038103810381038100
45320250211131700038103810381038100
45420250211131600038103810381038100
45520250211131500038103810381038100
45620250211131400038103810381038100
45720250211131300038103810381038100
45820250211131200038103810381038100
45920250211131100038103810381038100
46020250211131000038103810381038100
46120250211130900038103810381038100
46220250211130800038103810381038100
46320250211130700038103810381038100
46420250211130600038103810381038100
46520250211130500038103810381038100
46620250211130400038103810381038100
46720250211130300038103810381038100
46820250211130200038103810381038100
46920250211130100038103810381038100
47020250211130000038103810381038100
47120250211125900038103810381038100
47220250211125800038103810381038100
47320250211125700038103810381038100
47420250211125600038103810381038100
47520250211125500038103810381038100
47620250211125400038103810381038100
47720250211125300038103810381038100
47820250211125200038103810381038100
47920250211125100038103810381038100
48020250211125000038103810381038100
48120250211124900038103810381038100
48220250211124800038103810381038100
48320250211124700038103810381038100
48420250211124600038103810381038100
48520250211124500038103810381038100
48620250211124400038103810381038100
48720250211124300038103810381038100
48820250211124200038103810381038100
48920250211124100038103810381038100
49020250211124000038103810381038100
49120250211123900038103810381038100
49220250211123800038103810381038100
49320250211123700038103810381038100
49420250211123600038103810381038100
49520250211123500038103810381038100
49620250211123400038103810381038100
49720250211123300038103810381038100
49820250211123200038103810381038100
49920250211123100038103810381038100
50020250211123000038103810381038100
50120250211122900038103810381038100
50220250211122800038103810381038100
50320250211122700038103810381038100
50420250211122600038103810381038100
50520250211122500038103810381038100
50620250211122400038103810381038100
50720250211122300038103810381038100
50820250211122200038103810381038100
50920250211122100038103810381038100
51020250211122000038103810381038100
51120250211121900038103810381038100
51220250211121800038103810381038100
51320250211121700038103810381038100
51420250211121600038103810381038100
51520250211121500038103810381038100
51620250211121400038103810381038100
51720250211121300038103810381038100
51820250211121200038103810381038100
51920250211121100038103810381038100
52020250211121000038103810381038100
52120250211120900038103810381038100
52220250211120800038103810381038100
52320250211120700038103810381038100
52420250211120600038103810381038100
52520250211120500038103810381038100
52620250211120400038103810381038100
52720250211120300038103810381038100
52820250211120200038103810381038100
52920250211120100038103810381038100
53020250211120000038103810381038100
53120250211115900038103810381038100
53220250211115800038103810381038100
53320250211115700038103810381038100
53420250211115600038103810381038100
53520250211115500038103810381038100
53620250211115400038103810381038100
53720250211115300038103810381038100
53820250211115200038103810381038100
53920250211115100038103810381038100
54020250211115000038103810381038100
54120250211114900038103810381038100
54220250211114800038103810381038100
54320250211114700038103810381038100
54420250211114600038103810381038100
54520250211114500038103810381038100
54620250211114400038103810381038100
54720250211114300038103810381038100
54820250211114200038103810381038100
54920250211114100038103810381038100
55020250211114000038103810381038100
55120250211113900038103810381038100
55220250211113800038103810381038100
55320250211113700038103810381038100
55420250211113600038103810381038100
55520250211113500038103810381038100
55620250211113400038103810381038100
55720250211113300038103810381038100
55820250211113200038103810381038100
55920250211113100038103810381038100
56020250211113000038103810381038100
56120250211112900038103810381038100
56220250211112800038103810381038100
56320250211112700038103810381038100
56420250211112600038103810381038100
56520250211112500038103810381038100
56620250211112400038103810381038100
56720250211112300038103810381038100
56820250211112200038103810381038100
56920250211112100038103810381038100
57020250211112000038103810381038100
57120250211111900038103810381038100
57220250211111800038103810381038100
57320250211111700038103810381038100
57420250211111600038103810381038100
57520250211111500038103810381038100
57620250211111400038103810381038100
57720250211111300038103810381038100
57820250211111200038103810381038100
57920250211111100038103810381038100
58020250211111000038103810381038100
58120250211110900038103810381038100
58220250211110800038103810381038100
58320250211110700038103810381038100
58420250211110600038103810381038100
58520250211110500038103810381038100
58620250211110400038103810381038100
58720250211110300038103810381038100
58820250211110200038103810381038100
58920250211110100038103810381038100
59020250211110000038103810381038100
59120250211105900038103810381038100
59220250211105800038103810381038100
59320250211105700038103810381038100
59420250211105600038103810381038100
59520250211105500038103810381038100
59620250211105400038103810381038100
59720250211105300038103810381038100
59820250211105200038103810381038100
59920250211105100038103810381038100
60020250211105000038103810381038100
60120250211104900038103810381038100
60220250211104800038103810381038100
60320250211104700038103810381038100
60420250211104600038103810381038100
60520250211104500038103810381038100
60620250211104400038103810381038100
60720250211104300038103810381038100
60820250211104200038103810381038100
60920250211104100038103810381038100
61020250211104000038103810381038100
61120250211103900038103810381038100
61220250211103800038103810381038100
61320250211103700038103810381038100
61420250211103600038103810381038100
61520250211103500038103810381038100
61620250211103400038103810381038100
61720250211103300038103810381038100
61820250211103200038103810381038100
61920250211103100038103810381038100
62020250211103000038103810381038100
62120250211102900038103810381038100
62220250211102800038103810381038100
62320250211102700038103810381038100
62420250211102600038103810381038100
62520250211102500038103810381038100
62620250211102400038103810381038100
62720250211102300038103810381038100
62820250211102200038103810381038100
62920250211102100038103810381038100
63020250211102000038103810381038100
63120250211101900038103810381038100
63220250211101800038103810381038100
63320250211101700038103810381038100
63420250211101600038103810381038100
63520250211101500038103810381038100
63620250211101400038103810381038100
63720250211101300038103810381038100
63820250211101200038103810381038100
63920250211101100038103810381038100
64020250211101000038103810381038100
64120250211100900038103810381038100
64220250211100800038103810381038100
64320250211100700038103810381038100
64420250211100600038103810381038100
64520250211100500038103810381038100
64620250211100400038103810381038100
64720250211100300038103810381038100
64820250211100200038103810381038100
64920250211100100038103810381038100
65020250211100000038103810381038100
65120250211095900038103810381038100
65220250211095800038103810381038100
65320250211095700038103810381038100
65420250211095600038103810381038100
65520250211095500038103810381038100
65620250211095400038103810381038100
65720250211095300038103810381038100
65820250211095200038103810381038100
65920250211095100038103810381038100
66020250211095000038103810381038100
66120250211094900038103810381038100
66220250211094800038103810381038100
66320250211094700038103810381038100
66420250211094600038103810381038100
66520250211094500038103810381038100
66620250211094400038103810381038100
66720250211094300038103810381038100
66820250211094200038103810381038100
66920250211094100038103810381038100
67020250211094000038103810381038100
67120250211093900038103810381038100
67220250211093800038103810381038100
67320250211093700038103810381038100
67420250211093600038103810381038100
67520250211093500038103810381038100
67620250211093400038103810381038100
67720250211093300038103810381038100
67820250211093200038103810381038100
67920250211093100038103810381038100
68020250211093000038103810381038100
68120250211092900038103810381038100
68220250211092800038103810381038100
68320250211092700038103810381038100
68420250211092600038103810381038100
68520250211092500038103810381038100
68620250211092400038103810381038100
68720250211092300038103810381038100
68820250211092200038103810381038100
68920250211092100038103810381038100
69020250211092000038103810381038100
69120250211091900038103810381038100
69220250211091800038103810381038100
69320250211091700038103810381038100
69420250211091600038103810381038100
69520250211091500038103810381038100
69620250211091400038103810381038100
69720250211091300038103810381038100
69820250211091200038103810381038100
69920250211091100038103810381038100
70020250211091000038103810381038100
70120250211090900038103810381038100
70220250211090800038103810381038100
70320250211090700038103810381038100
70420250211090600038103810381038100
70520250211090500038103810381038100
70620250211090400038103810381038100
70720250211090300038103810381038100
70820250211090200038103810381038100
70920250211090100038103810381038100
71020250211090000038103810381038100