Files
KissMeData/217620/min/candle-20250224.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250224205000038103810381038100
320250224204900038103810381038100
420250224204800038103810381038100
520250224204700038103810381038100
620250224204600038103810381038100
720250224204500038103810381038100
820250224204400038103810381038100
920250224204300038103810381038100
1020250224204200038103810381038100
1120250224204100038103810381038100
1220250224204000038103810381038100
1320250224203900038103810381038100
1420250224203800038103810381038100
1520250224203700038103810381038100
1620250224203600038103810381038100
1720250224203500038103810381038100
1820250224203400038103810381038100
1920250224203300038103810381038100
2020250224203200038103810381038100
2120250224203100038103810381038100
2220250224203000038103810381038100
2320250224202900038103810381038100
2420250224202800038103810381038100
2520250224202700038103810381038100
2620250224202600038103810381038100
2720250224202500038103810381038100
2820250224202400038103810381038100
2920250224202300038103810381038100
3020250224202200038103810381038100
3120250224202100038103810381038100
3220250224202000038103810381038100
3320250224201900038103810381038100
3420250224201800038103810381038100
3520250224201700038103810381038100
3620250224201600038103810381038100
3720250224201500038103810381038100
3820250224201400038103810381038100
3920250224201300038103810381038100
4020250224201200038103810381038100
4120250224201100038103810381038100
4220250224201000038103810381038100
4320250224200900038103810381038100
4420250224200800038103810381038100
4520250224200700038103810381038100
4620250224200600038103810381038100
4720250224200500038103810381038100
4820250224200400038103810381038100
4920250224200300038103810381038100
5020250224200200038103810381038100
5120250224200100038103810381038100
5220250224200000038103810381038100
5320250224195900038103810381038100
5420250224195800038103810381038100
5520250224195700038103810381038100
5620250224195600038103810381038100
5720250224195500038103810381038100
5820250224195400038103810381038100
5920250224195300038103810381038100
6020250224195200038103810381038100
6120250224195100038103810381038100
6220250224195000038103810381038100
6320250224194900038103810381038100
6420250224194800038103810381038100
6520250224194700038103810381038100
6620250224194600038103810381038100
6720250224194500038103810381038100
6820250224194400038103810381038100
6920250224194300038103810381038100
7020250224194200038103810381038100
7120250224194100038103810381038100
7220250224194000038103810381038100
7320250224193900038103810381038100
7420250224193800038103810381038100
7520250224193700038103810381038100
7620250224193600038103810381038100
7720250224193500038103810381038100
7820250224193400038103810381038100
7920250224193300038103810381038100
8020250224193200038103810381038100
8120250224193100038103810381038100
8220250224193000038103810381038100
8320250224192900038103810381038100
8420250224192800038103810381038100
8520250224192700038103810381038100
8620250224192600038103810381038100
8720250224192500038103810381038100
8820250224192400038103810381038100
8920250224192300038103810381038100
9020250224192200038103810381038100
9120250224192100038103810381038100
9220250224192000038103810381038100
9320250224191900038103810381038100
9420250224191800038103810381038100
9520250224191700038103810381038100
9620250224191600038103810381038100
9720250224191500038103810381038100
9820250224191400038103810381038100
9920250224191300038103810381038100
10020250224191200038103810381038100
10120250224191100038103810381038100
10220250224191000038103810381038100
10320250224190900038103810381038100
10420250224190800038103810381038100
10520250224190700038103810381038100
10620250224190600038103810381038100
10720250224190500038103810381038100
10820250224190400038103810381038100
10920250224190300038103810381038100
11020250224190200038103810381038100
11120250224190100038103810381038100
11220250224190000038103810381038100
11320250224185900038103810381038100
11420250224185800038103810381038100
11520250224185700038103810381038100
11620250224185600038103810381038100
11720250224185500038103810381038100
11820250224185400038103810381038100
11920250224185300038103810381038100
12020250224185200038103810381038100
12120250224185100038103810381038100
12220250224185000038103810381038100
12320250224184900038103810381038100
12420250224184800038103810381038100
12520250224184700038103810381038100
12620250224184600038103810381038100
12720250224184500038103810381038100
12820250224184400038103810381038100
12920250224184300038103810381038100
13020250224184200038103810381038100
13120250224184100038103810381038100
13220250224184000038103810381038100
13320250224183900038103810381038100
13420250224183800038103810381038100
13520250224183700038103810381038100
13620250224183600038103810381038100
13720250224183500038103810381038100
13820250224183400038103810381038100
13920250224183300038103810381038100
14020250224183200038103810381038100
14120250224183100038103810381038100
14220250224183000038103810381038100
14320250224182900038103810381038100
14420250224182800038103810381038100
14520250224182700038103810381038100
14620250224182600038103810381038100
14720250224182500038103810381038100
14820250224182400038103810381038100
14920250224182300038103810381038100
15020250224182200038103810381038100
15120250224182100038103810381038100
15220250224182000038103810381038100
15320250224181900038103810381038100
15420250224181800038103810381038100
15520250224181700038103810381038100
15620250224181600038103810381038100
15720250224181500038103810381038100
15820250224181400038103810381038100
15920250224181300038103810381038100
16020250224181200038103810381038100
16120250224181100038103810381038100
16220250224181000038103810381038100
16320250224180900038103810381038100
16420250224180800038103810381038100
16520250224180700038103810381038100
16620250224180600038103810381038100
16720250224180500038103810381038100
16820250224180400038103810381038100
16920250224180300038103810381038100
17020250224180200038103810381038100
17120250224180100038103810381038100
17220250224180000038103810381038100
17320250224175900038103810381038100
17420250224175800038103810381038100
17520250224175700038103810381038100
17620250224175600038103810381038100
17720250224175500038103810381038100
17820250224175400038103810381038100
17920250224175300038103810381038100
18020250224175200038103810381038100
18120250224175100038103810381038100
18220250224175000038103810381038100
18320250224174900038103810381038100
18420250224174800038103810381038100
18520250224174700038103810381038100
18620250224174600038103810381038100
18720250224174500038103810381038100
18820250224174400038103810381038100
18920250224174300038103810381038100
19020250224174200038103810381038100
19120250224174100038103810381038100
19220250224174000038103810381038100
19320250224173900038103810381038100
19420250224173800038103810381038100
19520250224173700038103810381038100
19620250224173600038103810381038100
19720250224173500038103810381038100
19820250224173400038103810381038100
19920250224173300038103810381038100
20020250224173200038103810381038100
20120250224173100038103810381038100
20220250224173000038103810381038100
20320250224172900038103810381038100
20420250224172800038103810381038100
20520250224172700038103810381038100
20620250224172600038103810381038100
20720250224172500038103810381038100
20820250224172400038103810381038100
20920250224172300038103810381038100
21020250224172200038103810381038100
21120250224172100038103810381038100
21220250224172000038103810381038100
21320250224171900038103810381038100
21420250224171800038103810381038100
21520250224171700038103810381038100
21620250224171600038103810381038100
21720250224171500038103810381038100
21820250224171400038103810381038100
21920250224171300038103810381038100
22020250224171200038103810381038100
22120250224171100038103810381038100
22220250224171000038103810381038100
22320250224170900038103810381038100
22420250224170800038103810381038100
22520250224170700038103810381038100
22620250224170600038103810381038100
22720250224170500038103810381038100
22820250224170400038103810381038100
22920250224170300038103810381038100
23020250224170200038103810381038100
23120250224170100038103810381038100
23220250224170000038103810381038100
23320250224165900038103810381038100
23420250224165800038103810381038100
23520250224165700038103810381038100
23620250224165600038103810381038100
23720250224165500038103810381038100
23820250224165400038103810381038100
23920250224165300038103810381038100
24020250224165200038103810381038100
24120250224165100038103810381038100
24220250224165000038103810381038100
24320250224164900038103810381038100
24420250224164800038103810381038100
24520250224164700038103810381038100
24620250224164600038103810381038100
24720250224164500038103810381038100
24820250224164400038103810381038100
24920250224164300038103810381038100
25020250224164200038103810381038100
25120250224164100038103810381038100
25220250224164000038103810381038100
25320250224163900038103810381038100
25420250224163800038103810381038100
25520250224163700038103810381038100
25620250224163600038103810381038100
25720250224163500038103810381038100
25820250224163400038103810381038100
25920250224163300038103810381038100
26020250224163200038103810381038100
26120250224163100038103810381038100
26220250224163000038103810381038100
26320250224162900038103810381038100
26420250224162800038103810381038100
26520250224162700038103810381038100
26620250224162600038103810381038100
26720250224162500038103810381038100
26820250224162400038103810381038100
26920250224162300038103810381038100
27020250224162200038103810381038100
27120250224162100038103810381038100
27220250224162000038103810381038100
27320250224161900038103810381038100
27420250224161800038103810381038100
27520250224161700038103810381038100
27620250224161600038103810381038100
27720250224161500038103810381038100
27820250224161400038103810381038100
27920250224161300038103810381038100
28020250224161200038103810381038100
28120250224161100038103810381038100
28220250224161000038103810381038100
28320250224160900038103810381038100
28420250224160800038103810381038100
28520250224160700038103810381038100
28620250224160600038103810381038100
28720250224160500038103810381038100
28820250224160400038103810381038100
28920250224160300038103810381038100
29020250224160200038103810381038100
29120250224160100038103810381038100
29220250224160000038103810381038100
29320250224155900038103810381038100
29420250224155800038103810381038100
29520250224155700038103810381038100
29620250224155600038103810381038100
29720250224155500038103810381038100
29820250224155400038103810381038100
29920250224155300038103810381038100
30020250224155200038103810381038100
30120250224155100038103810381038100
30220250224155000038103810381038100
30320250224154900038103810381038100
30420250224154800038103810381038100
30520250224154700038103810381038100
30620250224154600038103810381038100
30720250224154500038103810381038100
30820250224154400038103810381038100
30920250224154300038103810381038100
31020250224154200038103810381038100
31120250224154100038103810381038100
31220250224154000038103810381038100
31320250224153900038103810381038100
31420250224153800038103810381038100
31520250224153700038103810381038100
31620250224153600038103810381038100
31720250224153500038103810381038100
31820250224153400038103810381038100
31920250224153300038103810381038100
32020250224153200038103810381038100
32120250224153100038103810381038100
32220250224153000038103810381038100
32320250224152900038103810381038100
32420250224152800038103810381038100
32520250224152700038103810381038100
32620250224152600038103810381038100
32720250224152500038103810381038100
32820250224152400038103810381038100
32920250224152300038103810381038100
33020250224152200038103810381038100
33120250224152100038103810381038100
33220250224152000038103810381038100
33320250224151900038103810381038100
33420250224151800038103810381038100
33520250224151700038103810381038100
33620250224151600038103810381038100
33720250224151500038103810381038100
33820250224151400038103810381038100
33920250224151300038103810381038100
34020250224151200038103810381038100
34120250224151100038103810381038100
34220250224151000038103810381038100
34320250224150900038103810381038100
34420250224150800038103810381038100
34520250224150700038103810381038100
34620250224150600038103810381038100
34720250224150500038103810381038100
34820250224150400038103810381038100
34920250224150300038103810381038100
35020250224150200038103810381038100
35120250224150100038103810381038100
35220250224150000038103810381038100
35320250224145900038103810381038100
35420250224145800038103810381038100
35520250224145700038103810381038100
35620250224145600038103810381038100
35720250224145500038103810381038100
35820250224145400038103810381038100
35920250224145300038103810381038100
36020250224145200038103810381038100
36120250224145100038103810381038100
36220250224145000038103810381038100
36320250224144900038103810381038100
36420250224144800038103810381038100
36520250224144700038103810381038100
36620250224144600038103810381038100
36720250224144500038103810381038100
36820250224144400038103810381038100
36920250224144300038103810381038100
37020250224144200038103810381038100
37120250224144100038103810381038100
37220250224144000038103810381038100
37320250224143900038103810381038100
37420250224143800038103810381038100
37520250224143700038103810381038100
37620250224143600038103810381038100
37720250224143500038103810381038100
37820250224143400038103810381038100
37920250224143300038103810381038100
38020250224143200038103810381038100
38120250224143100038103810381038100
38220250224143000038103810381038100
38320250224142900038103810381038100
38420250224142800038103810381038100
38520250224142700038103810381038100
38620250224142600038103810381038100
38720250224142500038103810381038100
38820250224142400038103810381038100
38920250224142300038103810381038100
39020250224142200038103810381038100
39120250224142100038103810381038100
39220250224142000038103810381038100
39320250224141900038103810381038100
39420250224141800038103810381038100
39520250224141700038103810381038100
39620250224141600038103810381038100
39720250224141500038103810381038100
39820250224141400038103810381038100
39920250224141300038103810381038100
40020250224141200038103810381038100
40120250224141100038103810381038100
40220250224141000038103810381038100
40320250224140900038103810381038100
40420250224140800038103810381038100
40520250224140700038103810381038100
40620250224140600038103810381038100
40720250224140500038103810381038100
40820250224140400038103810381038100
40920250224140300038103810381038100
41020250224140200038103810381038100
41120250224140100038103810381038100
41220250224140000038103810381038100
41320250224135900038103810381038100
41420250224135800038103810381038100
41520250224135700038103810381038100
41620250224135600038103810381038100
41720250224135500038103810381038100
41820250224135400038103810381038100
41920250224135300038103810381038100
42020250224135200038103810381038100
42120250224135100038103810381038100
42220250224135000038103810381038100
42320250224134900038103810381038100
42420250224134800038103810381038100
42520250224134700038103810381038100
42620250224134600038103810381038100
42720250224134500038103810381038100
42820250224134400038103810381038100
42920250224134300038103810381038100
43020250224134200038103810381038100
43120250224134100038103810381038100
43220250224134000038103810381038100
43320250224133900038103810381038100
43420250224133800038103810381038100
43520250224133700038103810381038100
43620250224133600038103810381038100
43720250224133500038103810381038100
43820250224133400038103810381038100
43920250224133300038103810381038100
44020250224133200038103810381038100
44120250224133100038103810381038100
44220250224133000038103810381038100
44320250224132900038103810381038100
44420250224132800038103810381038100
44520250224132700038103810381038100
44620250224132600038103810381038100
44720250224132500038103810381038100
44820250224132400038103810381038100
44920250224132300038103810381038100
45020250224132200038103810381038100
45120250224132100038103810381038100
45220250224132000038103810381038100
45320250224131900038103810381038100
45420250224131800038103810381038100
45520250224131700038103810381038100
45620250224131600038103810381038100
45720250224131500038103810381038100
45820250224131400038103810381038100
45920250224131300038103810381038100
46020250224131200038103810381038100
46120250224131100038103810381038100
46220250224131000038103810381038100
46320250224130900038103810381038100
46420250224130800038103810381038100
46520250224130700038103810381038100
46620250224130600038103810381038100
46720250224130500038103810381038100
46820250224130400038103810381038100
46920250224130300038103810381038100
47020250224130200038103810381038100
47120250224130100038103810381038100
47220250224130000038103810381038100
47320250224125900038103810381038100
47420250224125800038103810381038100
47520250224125700038103810381038100
47620250224125600038103810381038100
47720250224125500038103810381038100
47820250224125400038103810381038100
47920250224125300038103810381038100
48020250224125200038103810381038100
48120250224125100038103810381038100
48220250224125000038103810381038100
48320250224124900038103810381038100
48420250224124800038103810381038100
48520250224124700038103810381038100
48620250224124600038103810381038100
48720250224124500038103810381038100
48820250224124400038103810381038100
48920250224124300038103810381038100
49020250224124200038103810381038100
49120250224124100038103810381038100
49220250224124000038103810381038100
49320250224123900038103810381038100
49420250224123800038103810381038100
49520250224123700038103810381038100
49620250224123600038103810381038100
49720250224123500038103810381038100
49820250224123400038103810381038100
49920250224123300038103810381038100
50020250224123200038103810381038100
50120250224123100038103810381038100
50220250224123000038103810381038100
50320250224122900038103810381038100
50420250224122800038103810381038100
50520250224122700038103810381038100
50620250224122600038103810381038100
50720250224122500038103810381038100
50820250224122400038103810381038100
50920250224122300038103810381038100
51020250224122200038103810381038100
51120250224122100038103810381038100
51220250224122000038103810381038100
51320250224121900038103810381038100
51420250224121800038103810381038100
51520250224121700038103810381038100
51620250224121600038103810381038100
51720250224121500038103810381038100
51820250224121400038103810381038100
51920250224121300038103810381038100
52020250224121200038103810381038100
52120250224121100038103810381038100
52220250224121000038103810381038100
52320250224120900038103810381038100
52420250224120800038103810381038100
52520250224120700038103810381038100
52620250224120600038103810381038100
52720250224120500038103810381038100
52820250224120400038103810381038100
52920250224120300038103810381038100
53020250224120200038103810381038100
53120250224120100038103810381038100
53220250224120000038103810381038100
53320250224115900038103810381038100
53420250224115800038103810381038100
53520250224115700038103810381038100
53620250224115600038103810381038100
53720250224115500038103810381038100
53820250224115400038103810381038100
53920250224115300038103810381038100
54020250224115200038103810381038100
54120250224115100038103810381038100
54220250224115000038103810381038100
54320250224114900038103810381038100
54420250224114800038103810381038100
54520250224114700038103810381038100
54620250224114600038103810381038100
54720250224114500038103810381038100
54820250224114400038103810381038100
54920250224114300038103810381038100
55020250224114200038103810381038100
55120250224114100038103810381038100
55220250224114000038103810381038100
55320250224113900038103810381038100
55420250224113800038103810381038100
55520250224113700038103810381038100
55620250224113600038103810381038100
55720250224113500038103810381038100
55820250224113400038103810381038100
55920250224113300038103810381038100
56020250224113200038103810381038100
56120250224113100038103810381038100
56220250224113000038103810381038100
56320250224112900038103810381038100
56420250224112800038103810381038100
56520250224112700038103810381038100
56620250224112600038103810381038100
56720250224112500038103810381038100
56820250224112400038103810381038100
56920250224112300038103810381038100
57020250224112200038103810381038100
57120250224112100038103810381038100
57220250224112000038103810381038100
57320250224111900038103810381038100
57420250224111800038103810381038100
57520250224111700038103810381038100
57620250224111600038103810381038100
57720250224111500038103810381038100
57820250224111400038103810381038100
57920250224111300038103810381038100
58020250224111200038103810381038100
58120250224111100038103810381038100
58220250224111000038103810381038100
58320250224110900038103810381038100
58420250224110800038103810381038100
58520250224110700038103810381038100
58620250224110600038103810381038100
58720250224110500038103810381038100
58820250224110400038103810381038100
58920250224110300038103810381038100
59020250224110200038103810381038100
59120250224110100038103810381038100
59220250224110000038103810381038100
59320250224105900038103810381038100
59420250224105800038103810381038100
59520250224105700038103810381038100
59620250224105600038103810381038100
59720250224105500038103810381038100
59820250224105400038103810381038100
59920250224105300038103810381038100
60020250224105200038103810381038100
60120250224105100038103810381038100
60220250224105000038103810381038100
60320250224104900038103810381038100
60420250224104800038103810381038100
60520250224104700038103810381038100
60620250224104600038103810381038100
60720250224104500038103810381038100
60820250224104400038103810381038100
60920250224104300038103810381038100
61020250224104200038103810381038100
61120250224104100038103810381038100
61220250224104000038103810381038100
61320250224103900038103810381038100
61420250224103800038103810381038100
61520250224103700038103810381038100
61620250224103600038103810381038100
61720250224103500038103810381038100
61820250224103400038103810381038100
61920250224103300038103810381038100
62020250224103200038103810381038100
62120250224103100038103810381038100
62220250224103000038103810381038100
62320250224102900038103810381038100
62420250224102800038103810381038100
62520250224102700038103810381038100
62620250224102600038103810381038100
62720250224102500038103810381038100
62820250224102400038103810381038100
62920250224102300038103810381038100
63020250224102200038103810381038100
63120250224102100038103810381038100
63220250224102000038103810381038100
63320250224101900038103810381038100
63420250224101800038103810381038100
63520250224101700038103810381038100
63620250224101600038103810381038100
63720250224101500038103810381038100
63820250224101400038103810381038100
63920250224101300038103810381038100
64020250224101200038103810381038100
64120250224101100038103810381038100
64220250224101000038103810381038100
64320250224100900038103810381038100
64420250224100800038103810381038100
64520250224100700038103810381038100
64620250224100600038103810381038100
64720250224100500038103810381038100
64820250224100400038103810381038100
64920250224100300038103810381038100
65020250224100200038103810381038100
65120250224100100038103810381038100
65220250224100000038103810381038100
65320250224095900038103810381038100
65420250224095800038103810381038100
65520250224095700038103810381038100
65620250224095600038103810381038100
65720250224095500038103810381038100
65820250224095400038103810381038100
65920250224095300038103810381038100
66020250224095200038103810381038100
66120250224095100038103810381038100
66220250224095000038103810381038100
66320250224094900038103810381038100
66420250224094800038103810381038100
66520250224094700038103810381038100
66620250224094600038103810381038100
66720250224094500038103810381038100
66820250224094400038103810381038100
66920250224094300038103810381038100
67020250224094200038103810381038100
67120250224094100038103810381038100
67220250224094000038103810381038100
67320250224093900038103810381038100
67420250224093800038103810381038100
67520250224093700038103810381038100
67620250224093600038103810381038100
67720250224093500038103810381038100
67820250224093400038103810381038100
67920250224093300038103810381038100
68020250224093200038103810381038100
68120250224093100038103810381038100
68220250224093000038103810381038100
68320250224092900038103810381038100
68420250224092800038103810381038100
68520250224092700038103810381038100
68620250224092600038103810381038100
68720250224092500038103810381038100
68820250224092400038103810381038100
68920250224092300038103810381038100
69020250224092200038103810381038100
69120250224092100038103810381038100
69220250224092000038103810381038100
69320250224091900038103810381038100
69420250224091800038103810381038100
69520250224091700038103810381038100
69620250224091600038103810381038100
69720250224091500038103810381038100
69820250224091400038103810381038100
69920250224091300038103810381038100
70020250224091200038103810381038100
70120250224091100038103810381038100
70220250224091000038103810381038100
70320250224090900038103810381038100
70420250224090800038103810381038100
70520250224090700038103810381038100
70620250224090600038103810381038100
70720250224090500038103810381038100
70820250224090400038103810381038100
70920250224090300038103810381038100
71020250224090200038103810381038100
71120250224090100038103810381038100
71220250224090000038103810381038100