Files
KissMeData/217620/min/candle-20250219.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250219205000038103810381038100
320250219204900038103810381038100
420250219204800038103810381038100
520250219204700038103810381038100
620250219204600038103810381038100
720250219204500038103810381038100
820250219204400038103810381038100
920250219204300038103810381038100
1020250219204200038103810381038100
1120250219204100038103810381038100
1220250219204000038103810381038100
1320250219203900038103810381038100
1420250219203800038103810381038100
1520250219203700038103810381038100
1620250219203600038103810381038100
1720250219203500038103810381038100
1820250219203400038103810381038100
1920250219203300038103810381038100
2020250219203200038103810381038100
2120250219203100038103810381038100
2220250219203000038103810381038100
2320250219202900038103810381038100
2420250219202800038103810381038100
2520250219202700038103810381038100
2620250219202600038103810381038100
2720250219202500038103810381038100
2820250219202400038103810381038100
2920250219202300038103810381038100
3020250219202200038103810381038100
3120250219202100038103810381038100
3220250219202000038103810381038100
3320250219201900038103810381038100
3420250219201800038103810381038100
3520250219201700038103810381038100
3620250219201600038103810381038100
3720250219201500038103810381038100
3820250219201400038103810381038100
3920250219201300038103810381038100
4020250219201200038103810381038100
4120250219201100038103810381038100
4220250219201000038103810381038100
4320250219200900038103810381038100
4420250219200800038103810381038100
4520250219200700038103810381038100
4620250219200600038103810381038100
4720250219200500038103810381038100
4820250219200400038103810381038100
4920250219200300038103810381038100
5020250219200200038103810381038100
5120250219200100038103810381038100
5220250219200000038103810381038100
5320250219195900038103810381038100
5420250219195800038103810381038100
5520250219195700038103810381038100
5620250219195600038103810381038100
5720250219195500038103810381038100
5820250219195400038103810381038100
5920250219195300038103810381038100
6020250219195200038103810381038100
6120250219195100038103810381038100
6220250219195000038103810381038100
6320250219194900038103810381038100
6420250219194800038103810381038100
6520250219194700038103810381038100
6620250219194600038103810381038100
6720250219194500038103810381038100
6820250219194400038103810381038100
6920250219194300038103810381038100
7020250219194200038103810381038100
7120250219194100038103810381038100
7220250219194000038103810381038100
7320250219193900038103810381038100
7420250219193800038103810381038100
7520250219193700038103810381038100
7620250219193600038103810381038100
7720250219193500038103810381038100
7820250219193400038103810381038100
7920250219193300038103810381038100
8020250219193200038103810381038100
8120250219193100038103810381038100
8220250219193000038103810381038100
8320250219192900038103810381038100
8420250219192800038103810381038100
8520250219192700038103810381038100
8620250219192600038103810381038100
8720250219192500038103810381038100
8820250219192400038103810381038100
8920250219192300038103810381038100
9020250219192200038103810381038100
9120250219192100038103810381038100
9220250219192000038103810381038100
9320250219191900038103810381038100
9420250219191800038103810381038100
9520250219191700038103810381038100
9620250219191600038103810381038100
9720250219191500038103810381038100
9820250219191400038103810381038100
9920250219191300038103810381038100
10020250219191200038103810381038100
10120250219191100038103810381038100
10220250219191000038103810381038100
10320250219190900038103810381038100
10420250219190800038103810381038100
10520250219190700038103810381038100
10620250219190600038103810381038100
10720250219190500038103810381038100
10820250219190400038103810381038100
10920250219190300038103810381038100
11020250219190200038103810381038100
11120250219190100038103810381038100
11220250219190000038103810381038100
11320250219185900038103810381038100
11420250219185800038103810381038100
11520250219185700038103810381038100
11620250219185600038103810381038100
11720250219185500038103810381038100
11820250219185400038103810381038100
11920250219185300038103810381038100
12020250219185200038103810381038100
12120250219185100038103810381038100
12220250219185000038103810381038100
12320250219184900038103810381038100
12420250219184800038103810381038100
12520250219184700038103810381038100
12620250219184600038103810381038100
12720250219184500038103810381038100
12820250219184400038103810381038100
12920250219184300038103810381038100
13020250219184200038103810381038100
13120250219184100038103810381038100
13220250219184000038103810381038100
13320250219183900038103810381038100
13420250219183800038103810381038100
13520250219183700038103810381038100
13620250219183600038103810381038100
13720250219183500038103810381038100
13820250219183400038103810381038100
13920250219183300038103810381038100
14020250219183200038103810381038100
14120250219183100038103810381038100
14220250219183000038103810381038100
14320250219182900038103810381038100
14420250219182800038103810381038100
14520250219182700038103810381038100
14620250219182600038103810381038100
14720250219182500038103810381038100
14820250219182400038103810381038100
14920250219182300038103810381038100
15020250219182200038103810381038100
15120250219182100038103810381038100
15220250219182000038103810381038100
15320250219181900038103810381038100
15420250219181800038103810381038100
15520250219181700038103810381038100
15620250219181600038103810381038100
15720250219181500038103810381038100
15820250219181400038103810381038100
15920250219181300038103810381038100
16020250219181200038103810381038100
16120250219181100038103810381038100
16220250219181000038103810381038100
16320250219180900038103810381038100
16420250219180800038103810381038100
16520250219180700038103810381038100
16620250219180600038103810381038100
16720250219180500038103810381038100
16820250219180400038103810381038100
16920250219180300038103810381038100
17020250219180200038103810381038100
17120250219180100038103810381038100
17220250219180000038103810381038100
17320250219175900038103810381038100
17420250219175800038103810381038100
17520250219175700038103810381038100
17620250219175600038103810381038100
17720250219175500038103810381038100
17820250219175400038103810381038100
17920250219175300038103810381038100
18020250219175200038103810381038100
18120250219175100038103810381038100
18220250219175000038103810381038100
18320250219174900038103810381038100
18420250219174800038103810381038100
18520250219174700038103810381038100
18620250219174600038103810381038100
18720250219174500038103810381038100
18820250219174400038103810381038100
18920250219174300038103810381038100
19020250219174200038103810381038100
19120250219174100038103810381038100
19220250219174000038103810381038100
19320250219173900038103810381038100
19420250219173800038103810381038100
19520250219173700038103810381038100
19620250219173600038103810381038100
19720250219173500038103810381038100
19820250219173400038103810381038100
19920250219173300038103810381038100
20020250219173200038103810381038100
20120250219173100038103810381038100
20220250219173000038103810381038100
20320250219172900038103810381038100
20420250219172800038103810381038100
20520250219172700038103810381038100
20620250219172600038103810381038100
20720250219172500038103810381038100
20820250219172400038103810381038100
20920250219172300038103810381038100
21020250219172200038103810381038100
21120250219172100038103810381038100
21220250219172000038103810381038100
21320250219171900038103810381038100
21420250219171800038103810381038100
21520250219171700038103810381038100
21620250219171600038103810381038100
21720250219171500038103810381038100
21820250219171400038103810381038100
21920250219171300038103810381038100
22020250219171200038103810381038100
22120250219171100038103810381038100
22220250219171000038103810381038100
22320250219170900038103810381038100
22420250219170800038103810381038100
22520250219170700038103810381038100
22620250219170600038103810381038100
22720250219170500038103810381038100
22820250219170400038103810381038100
22920250219170300038103810381038100
23020250219170200038103810381038100
23120250219170100038103810381038100
23220250219170000038103810381038100
23320250219165900038103810381038100
23420250219165800038103810381038100
23520250219165700038103810381038100
23620250219165600038103810381038100
23720250219165500038103810381038100
23820250219165400038103810381038100
23920250219165300038103810381038100
24020250219165200038103810381038100
24120250219165100038103810381038100
24220250219165000038103810381038100
24320250219164900038103810381038100
24420250219164800038103810381038100
24520250219164700038103810381038100
24620250219164600038103810381038100
24720250219164500038103810381038100
24820250219164400038103810381038100
24920250219164300038103810381038100
25020250219164200038103810381038100
25120250219164100038103810381038100
25220250219164000038103810381038100
25320250219163900038103810381038100
25420250219163800038103810381038100
25520250219163700038103810381038100
25620250219163600038103810381038100
25720250219163500038103810381038100
25820250219163400038103810381038100
25920250219163300038103810381038100
26020250219163200038103810381038100
26120250219163100038103810381038100
26220250219163000038103810381038100
26320250219162900038103810381038100
26420250219162800038103810381038100
26520250219162700038103810381038100
26620250219162600038103810381038100
26720250219162500038103810381038100
26820250219162400038103810381038100
26920250219162300038103810381038100
27020250219162200038103810381038100
27120250219162100038103810381038100
27220250219162000038103810381038100
27320250219161900038103810381038100
27420250219161800038103810381038100
27520250219161700038103810381038100
27620250219161600038103810381038100
27720250219161500038103810381038100
27820250219161400038103810381038100
27920250219161300038103810381038100
28020250219161200038103810381038100
28120250219161100038103810381038100
28220250219161000038103810381038100
28320250219160900038103810381038100
28420250219160800038103810381038100
28520250219160700038103810381038100
28620250219160600038103810381038100
28720250219160500038103810381038100
28820250219160400038103810381038100
28920250219160300038103810381038100
29020250219160200038103810381038100
29120250219160100038103810381038100
29220250219160000038103810381038100
29320250219155900038103810381038100
29420250219155800038103810381038100
29520250219155700038103810381038100
29620250219155600038103810381038100
29720250219155500038103810381038100
29820250219155400038103810381038100
29920250219155300038103810381038100
30020250219155200038103810381038100
30120250219155100038103810381038100
30220250219155000038103810381038100
30320250219154900038103810381038100
30420250219154800038103810381038100
30520250219154700038103810381038100
30620250219154600038103810381038100
30720250219154500038103810381038100
30820250219154400038103810381038100
30920250219154300038103810381038100
31020250219154200038103810381038100
31120250219154100038103810381038100
31220250219154000038103810381038100
31320250219153900038103810381038100
31420250219153800038103810381038100
31520250219153700038103810381038100
31620250219153600038103810381038100
31720250219153500038103810381038100
31820250219153400038103810381038100
31920250219153300038103810381038100
32020250219153200038103810381038100
32120250219153100038103810381038100
32220250219153000038103810381038100
32320250219152900038103810381038100
32420250219152800038103810381038100
32520250219152700038103810381038100
32620250219152600038103810381038100
32720250219152500038103810381038100
32820250219152400038103810381038100
32920250219152300038103810381038100
33020250219152200038103810381038100
33120250219152100038103810381038100
33220250219152000038103810381038100
33320250219151900038103810381038100
33420250219151800038103810381038100
33520250219151700038103810381038100
33620250219151600038103810381038100
33720250219151500038103810381038100
33820250219151400038103810381038100
33920250219151300038103810381038100
34020250219151200038103810381038100
34120250219151100038103810381038100
34220250219151000038103810381038100
34320250219150900038103810381038100
34420250219150800038103810381038100
34520250219150700038103810381038100
34620250219150600038103810381038100
34720250219150500038103810381038100
34820250219150400038103810381038100
34920250219150300038103810381038100
35020250219150200038103810381038100
35120250219150100038103810381038100
35220250219150000038103810381038100
35320250219145900038103810381038100
35420250219145800038103810381038100
35520250219145700038103810381038100
35620250219145600038103810381038100
35720250219145500038103810381038100
35820250219145400038103810381038100
35920250219145300038103810381038100
36020250219145200038103810381038100
36120250219145100038103810381038100
36220250219145000038103810381038100
36320250219144900038103810381038100
36420250219144800038103810381038100
36520250219144700038103810381038100
36620250219144600038103810381038100
36720250219144500038103810381038100
36820250219144400038103810381038100
36920250219144300038103810381038100
37020250219144200038103810381038100
37120250219144100038103810381038100
37220250219144000038103810381038100
37320250219143900038103810381038100
37420250219143800038103810381038100
37520250219143700038103810381038100
37620250219143600038103810381038100
37720250219143500038103810381038100
37820250219143400038103810381038100
37920250219143300038103810381038100
38020250219143200038103810381038100
38120250219143100038103810381038100
38220250219143000038103810381038100
38320250219142900038103810381038100
38420250219142800038103810381038100
38520250219142700038103810381038100
38620250219142600038103810381038100
38720250219142500038103810381038100
38820250219142400038103810381038100
38920250219142300038103810381038100
39020250219142200038103810381038100
39120250219142100038103810381038100
39220250219142000038103810381038100
39320250219141900038103810381038100
39420250219141800038103810381038100
39520250219141700038103810381038100
39620250219141600038103810381038100
39720250219141500038103810381038100
39820250219141400038103810381038100
39920250219141300038103810381038100
40020250219141200038103810381038100
40120250219141100038103810381038100
40220250219141000038103810381038100
40320250219140900038103810381038100
40420250219140800038103810381038100
40520250219140700038103810381038100
40620250219140600038103810381038100
40720250219140500038103810381038100
40820250219140400038103810381038100
40920250219140300038103810381038100
41020250219140200038103810381038100
41120250219140100038103810381038100
41220250219140000038103810381038100
41320250219135900038103810381038100
41420250219135800038103810381038100
41520250219135700038103810381038100
41620250219135600038103810381038100
41720250219135500038103810381038100
41820250219135400038103810381038100
41920250219135300038103810381038100
42020250219135200038103810381038100
42120250219135100038103810381038100
42220250219135000038103810381038100
42320250219134900038103810381038100
42420250219134800038103810381038100
42520250219134700038103810381038100
42620250219134600038103810381038100
42720250219134500038103810381038100
42820250219134400038103810381038100
42920250219134300038103810381038100
43020250219134200038103810381038100
43120250219134100038103810381038100
43220250219134000038103810381038100
43320250219133900038103810381038100
43420250219133800038103810381038100
43520250219133700038103810381038100
43620250219133600038103810381038100
43720250219133500038103810381038100
43820250219133400038103810381038100
43920250219133300038103810381038100
44020250219133200038103810381038100
44120250219133100038103810381038100
44220250219133000038103810381038100
44320250219132900038103810381038100
44420250219132800038103810381038100
44520250219132700038103810381038100
44620250219132600038103810381038100
44720250219132500038103810381038100
44820250219132400038103810381038100
44920250219132300038103810381038100
45020250219132200038103810381038100
45120250219132100038103810381038100
45220250219132000038103810381038100
45320250219131900038103810381038100
45420250219131800038103810381038100
45520250219131700038103810381038100
45620250219131600038103810381038100
45720250219131500038103810381038100
45820250219131400038103810381038100
45920250219131300038103810381038100
46020250219131200038103810381038100
46120250219131100038103810381038100
46220250219131000038103810381038100
46320250219130900038103810381038100
46420250219130800038103810381038100
46520250219130700038103810381038100
46620250219130600038103810381038100
46720250219130500038103810381038100
46820250219130400038103810381038100
46920250219130300038103810381038100
47020250219130200038103810381038100
47120250219130100038103810381038100
47220250219130000038103810381038100
47320250219125900038103810381038100
47420250219125800038103810381038100
47520250219125700038103810381038100
47620250219125600038103810381038100
47720250219125500038103810381038100
47820250219125400038103810381038100
47920250219125300038103810381038100
48020250219125200038103810381038100
48120250219125100038103810381038100
48220250219125000038103810381038100
48320250219124900038103810381038100
48420250219124800038103810381038100
48520250219124700038103810381038100
48620250219124600038103810381038100
48720250219124500038103810381038100
48820250219124400038103810381038100
48920250219124300038103810381038100
49020250219124200038103810381038100
49120250219124100038103810381038100
49220250219124000038103810381038100
49320250219123900038103810381038100
49420250219123800038103810381038100
49520250219123700038103810381038100
49620250219123600038103810381038100
49720250219123500038103810381038100
49820250219123400038103810381038100
49920250219123300038103810381038100
50020250219123200038103810381038100
50120250219123100038103810381038100
50220250219123000038103810381038100
50320250219122900038103810381038100
50420250219122800038103810381038100
50520250219122700038103810381038100
50620250219122600038103810381038100
50720250219122500038103810381038100
50820250219122400038103810381038100
50920250219122300038103810381038100
51020250219122200038103810381038100
51120250219122100038103810381038100
51220250219122000038103810381038100
51320250219121900038103810381038100
51420250219121800038103810381038100
51520250219121700038103810381038100
51620250219121600038103810381038100
51720250219121500038103810381038100
51820250219121400038103810381038100
51920250219121300038103810381038100
52020250219121200038103810381038100
52120250219121100038103810381038100
52220250219121000038103810381038100
52320250219120900038103810381038100
52420250219120800038103810381038100
52520250219120700038103810381038100
52620250219120600038103810381038100
52720250219120500038103810381038100
52820250219120400038103810381038100
52920250219120300038103810381038100
53020250219120200038103810381038100
53120250219120100038103810381038100
53220250219120000038103810381038100
53320250219115900038103810381038100
53420250219115800038103810381038100
53520250219115700038103810381038100
53620250219115600038103810381038100
53720250219115500038103810381038100
53820250219115400038103810381038100
53920250219115300038103810381038100
54020250219115200038103810381038100
54120250219115100038103810381038100
54220250219115000038103810381038100
54320250219114900038103810381038100
54420250219114800038103810381038100
54520250219114700038103810381038100
54620250219114600038103810381038100
54720250219114500038103810381038100
54820250219114400038103810381038100
54920250219114300038103810381038100
55020250219114200038103810381038100
55120250219114100038103810381038100
55220250219114000038103810381038100
55320250219113900038103810381038100
55420250219113800038103810381038100
55520250219113700038103810381038100
55620250219113600038103810381038100
55720250219113500038103810381038100
55820250219113400038103810381038100
55920250219113300038103810381038100
56020250219113200038103810381038100
56120250219113100038103810381038100
56220250219113000038103810381038100
56320250219112900038103810381038100
56420250219112800038103810381038100
56520250219112700038103810381038100
56620250219112600038103810381038100
56720250219112500038103810381038100
56820250219112400038103810381038100
56920250219112300038103810381038100
57020250219112200038103810381038100
57120250219112100038103810381038100
57220250219112000038103810381038100
57320250219111900038103810381038100
57420250219111800038103810381038100
57520250219111700038103810381038100
57620250219111600038103810381038100
57720250219111500038103810381038100
57820250219111400038103810381038100
57920250219111300038103810381038100
58020250219111200038103810381038100
58120250219111100038103810381038100
58220250219111000038103810381038100
58320250219110900038103810381038100
58420250219110800038103810381038100
58520250219110700038103810381038100
58620250219110600038103810381038100
58720250219110500038103810381038100
58820250219110400038103810381038100
58920250219110300038103810381038100
59020250219110200038103810381038100
59120250219110100038103810381038100
59220250219110000038103810381038100
59320250219105900038103810381038100
59420250219105800038103810381038100
59520250219105700038103810381038100
59620250219105600038103810381038100
59720250219105500038103810381038100
59820250219105400038103810381038100
59920250219105300038103810381038100
60020250219105200038103810381038100
60120250219105100038103810381038100
60220250219105000038103810381038100
60320250219104900038103810381038100
60420250219104800038103810381038100
60520250219104700038103810381038100
60620250219104600038103810381038100
60720250219104500038103810381038100
60820250219104400038103810381038100
60920250219104300038103810381038100
61020250219104200038103810381038100
61120250219104100038103810381038100
61220250219104000038103810381038100
61320250219103900038103810381038100
61420250219103800038103810381038100
61520250219103700038103810381038100
61620250219103600038103810381038100
61720250219103500038103810381038100
61820250219103400038103810381038100
61920250219103300038103810381038100
62020250219103200038103810381038100
62120250219103100038103810381038100
62220250219103000038103810381038100
62320250219102900038103810381038100
62420250219102800038103810381038100
62520250219102700038103810381038100
62620250219102600038103810381038100
62720250219102500038103810381038100
62820250219102400038103810381038100
62920250219102300038103810381038100
63020250219102200038103810381038100
63120250219102100038103810381038100
63220250219102000038103810381038100
63320250219101900038103810381038100
63420250219101800038103810381038100
63520250219101700038103810381038100
63620250219101600038103810381038100
63720250219101500038103810381038100
63820250219101400038103810381038100
63920250219101300038103810381038100
64020250219101200038103810381038100
64120250219101100038103810381038100
64220250219101000038103810381038100
64320250219100900038103810381038100
64420250219100800038103810381038100
64520250219100700038103810381038100
64620250219100600038103810381038100
64720250219100500038103810381038100
64820250219100400038103810381038100
64920250219100300038103810381038100
65020250219100200038103810381038100
65120250219100100038103810381038100
65220250219100000038103810381038100
65320250219095900038103810381038100
65420250219095800038103810381038100
65520250219095700038103810381038100
65620250219095600038103810381038100
65720250219095500038103810381038100
65820250219095400038103810381038100
65920250219095300038103810381038100
66020250219095200038103810381038100
66120250219095100038103810381038100
66220250219095000038103810381038100
66320250219094900038103810381038100
66420250219094800038103810381038100
66520250219094700038103810381038100
66620250219094600038103810381038100
66720250219094500038103810381038100
66820250219094400038103810381038100
66920250219094300038103810381038100
67020250219094200038103810381038100
67120250219094100038103810381038100
67220250219094000038103810381038100
67320250219093900038103810381038100
67420250219093800038103810381038100
67520250219093700038103810381038100
67620250219093600038103810381038100
67720250219093500038103810381038100
67820250219093400038103810381038100
67920250219093300038103810381038100
68020250219093200038103810381038100
68120250219093100038103810381038100
68220250219093000038103810381038100
68320250219092900038103810381038100
68420250219092800038103810381038100
68520250219092700038103810381038100
68620250219092600038103810381038100
68720250219092500038103810381038100
68820250219092400038103810381038100
68920250219092300038103810381038100
69020250219092200038103810381038100
69120250219092100038103810381038100
69220250219092000038103810381038100
69320250219091900038103810381038100
69420250219091800038103810381038100
69520250219091700038103810381038100
69620250219091600038103810381038100
69720250219091500038103810381038100
69820250219091400038103810381038100
69920250219091300038103810381038100
70020250219091200038103810381038100
70120250219091100038103810381038100
70220250219091000038103810381038100
70320250219090900038103810381038100
70420250219090800038103810381038100
70520250219090700038103810381038100
70620250219090600038103810381038100
70720250219090500038103810381038100
70820250219090400038103810381038100
70920250219090300038103810381038100
71020250219090200038103810381038100
71120250219090100038103810381038100
71220250219090000038103810381038100