Files
KissMeData/217620/min/candle-20250227.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250227204800038103810381038100
320250227204700038103810381038100
420250227204600038103810381038100
520250227204500038103810381038100
620250227204400038103810381038100
720250227204300038103810381038100
820250227204200038103810381038100
920250227204100038103810381038100
1020250227204000038103810381038100
1120250227203900038103810381038100
1220250227203800038103810381038100
1320250227203700038103810381038100
1420250227203600038103810381038100
1520250227203500038103810381038100
1620250227203400038103810381038100
1720250227203300038103810381038100
1820250227203200038103810381038100
1920250227203100038103810381038100
2020250227203000038103810381038100
2120250227202900038103810381038100
2220250227202800038103810381038100
2320250227202700038103810381038100
2420250227202600038103810381038100
2520250227202500038103810381038100
2620250227202400038103810381038100
2720250227202300038103810381038100
2820250227202200038103810381038100
2920250227202100038103810381038100
3020250227202000038103810381038100
3120250227201900038103810381038100
3220250227201800038103810381038100
3320250227201700038103810381038100
3420250227201600038103810381038100
3520250227201500038103810381038100
3620250227201400038103810381038100
3720250227201300038103810381038100
3820250227201200038103810381038100
3920250227201100038103810381038100
4020250227201000038103810381038100
4120250227200900038103810381038100
4220250227200800038103810381038100
4320250227200700038103810381038100
4420250227200600038103810381038100
4520250227200500038103810381038100
4620250227200400038103810381038100
4720250227200300038103810381038100
4820250227200200038103810381038100
4920250227200100038103810381038100
5020250227200000038103810381038100
5120250227195900038103810381038100
5220250227195800038103810381038100
5320250227195700038103810381038100
5420250227195600038103810381038100
5520250227195500038103810381038100
5620250227195400038103810381038100
5720250227195300038103810381038100
5820250227195200038103810381038100
5920250227195100038103810381038100
6020250227195000038103810381038100
6120250227194900038103810381038100
6220250227194800038103810381038100
6320250227194700038103810381038100
6420250227194600038103810381038100
6520250227194500038103810381038100
6620250227194400038103810381038100
6720250227194300038103810381038100
6820250227194200038103810381038100
6920250227194100038103810381038100
7020250227194000038103810381038100
7120250227193900038103810381038100
7220250227193800038103810381038100
7320250227193700038103810381038100
7420250227193600038103810381038100
7520250227193500038103810381038100
7620250227193400038103810381038100
7720250227193300038103810381038100
7820250227193200038103810381038100
7920250227193100038103810381038100
8020250227193000038103810381038100
8120250227192900038103810381038100
8220250227192800038103810381038100
8320250227192700038103810381038100
8420250227192600038103810381038100
8520250227192500038103810381038100
8620250227192400038103810381038100
8720250227192300038103810381038100
8820250227192200038103810381038100
8920250227192100038103810381038100
9020250227192000038103810381038100
9120250227191900038103810381038100
9220250227191800038103810381038100
9320250227191700038103810381038100
9420250227191600038103810381038100
9520250227191500038103810381038100
9620250227191400038103810381038100
9720250227191300038103810381038100
9820250227191200038103810381038100
9920250227191100038103810381038100
10020250227191000038103810381038100
10120250227190900038103810381038100
10220250227190800038103810381038100
10320250227190700038103810381038100
10420250227190600038103810381038100
10520250227190500038103810381038100
10620250227190400038103810381038100
10720250227190300038103810381038100
10820250227190200038103810381038100
10920250227190100038103810381038100
11020250227190000038103810381038100
11120250227185900038103810381038100
11220250227185800038103810381038100
11320250227185700038103810381038100
11420250227185600038103810381038100
11520250227185500038103810381038100
11620250227185400038103810381038100
11720250227185300038103810381038100
11820250227185200038103810381038100
11920250227185100038103810381038100
12020250227185000038103810381038100
12120250227184900038103810381038100
12220250227184800038103810381038100
12320250227184700038103810381038100
12420250227184600038103810381038100
12520250227184500038103810381038100
12620250227184400038103810381038100
12720250227184300038103810381038100
12820250227184200038103810381038100
12920250227184100038103810381038100
13020250227184000038103810381038100
13120250227183900038103810381038100
13220250227183800038103810381038100
13320250227183700038103810381038100
13420250227183600038103810381038100
13520250227183500038103810381038100
13620250227183400038103810381038100
13720250227183300038103810381038100
13820250227183200038103810381038100
13920250227183100038103810381038100
14020250227183000038103810381038100
14120250227182900038103810381038100
14220250227182800038103810381038100
14320250227182700038103810381038100
14420250227182600038103810381038100
14520250227182500038103810381038100
14620250227182400038103810381038100
14720250227182300038103810381038100
14820250227182200038103810381038100
14920250227182100038103810381038100
15020250227182000038103810381038100
15120250227181900038103810381038100
15220250227181800038103810381038100
15320250227181700038103810381038100
15420250227181600038103810381038100
15520250227181500038103810381038100
15620250227181400038103810381038100
15720250227181300038103810381038100
15820250227181200038103810381038100
15920250227181100038103810381038100
16020250227181000038103810381038100
16120250227180900038103810381038100
16220250227180800038103810381038100
16320250227180700038103810381038100
16420250227180600038103810381038100
16520250227180500038103810381038100
16620250227180400038103810381038100
16720250227180300038103810381038100
16820250227180200038103810381038100
16920250227180100038103810381038100
17020250227180000038103810381038100
17120250227175900038103810381038100
17220250227175800038103810381038100
17320250227175700038103810381038100
17420250227175600038103810381038100
17520250227175500038103810381038100
17620250227175400038103810381038100
17720250227175300038103810381038100
17820250227175200038103810381038100
17920250227175100038103810381038100
18020250227175000038103810381038100
18120250227174900038103810381038100
18220250227174800038103810381038100
18320250227174700038103810381038100
18420250227174600038103810381038100
18520250227174500038103810381038100
18620250227174400038103810381038100
18720250227174300038103810381038100
18820250227174200038103810381038100
18920250227174100038103810381038100
19020250227174000038103810381038100
19120250227173900038103810381038100
19220250227173800038103810381038100
19320250227173700038103810381038100
19420250227173600038103810381038100
19520250227173500038103810381038100
19620250227173400038103810381038100
19720250227173300038103810381038100
19820250227173200038103810381038100
19920250227173100038103810381038100
20020250227173000038103810381038100
20120250227172900038103810381038100
20220250227172800038103810381038100
20320250227172700038103810381038100
20420250227172600038103810381038100
20520250227172500038103810381038100
20620250227172400038103810381038100
20720250227172300038103810381038100
20820250227172200038103810381038100
20920250227172100038103810381038100
21020250227172000038103810381038100
21120250227171900038103810381038100
21220250227171800038103810381038100
21320250227171700038103810381038100
21420250227171600038103810381038100
21520250227171500038103810381038100
21620250227171400038103810381038100
21720250227171300038103810381038100
21820250227171200038103810381038100
21920250227171100038103810381038100
22020250227171000038103810381038100
22120250227170900038103810381038100
22220250227170800038103810381038100
22320250227170700038103810381038100
22420250227170600038103810381038100
22520250227170500038103810381038100
22620250227170400038103810381038100
22720250227170300038103810381038100
22820250227170200038103810381038100
22920250227170100038103810381038100
23020250227170000038103810381038100
23120250227165900038103810381038100
23220250227165800038103810381038100
23320250227165700038103810381038100
23420250227165600038103810381038100
23520250227165500038103810381038100
23620250227165400038103810381038100
23720250227165300038103810381038100
23820250227165200038103810381038100
23920250227165100038103810381038100
24020250227165000038103810381038100
24120250227164900038103810381038100
24220250227164800038103810381038100
24320250227164700038103810381038100
24420250227164600038103810381038100
24520250227164500038103810381038100
24620250227164400038103810381038100
24720250227164300038103810381038100
24820250227164200038103810381038100
24920250227164100038103810381038100
25020250227164000038103810381038100
25120250227163900038103810381038100
25220250227163800038103810381038100
25320250227163700038103810381038100
25420250227163600038103810381038100
25520250227163500038103810381038100
25620250227163400038103810381038100
25720250227163300038103810381038100
25820250227163200038103810381038100
25920250227163100038103810381038100
26020250227163000038103810381038100
26120250227162900038103810381038100
26220250227162800038103810381038100
26320250227162700038103810381038100
26420250227162600038103810381038100
26520250227162500038103810381038100
26620250227162400038103810381038100
26720250227162300038103810381038100
26820250227162200038103810381038100
26920250227162100038103810381038100
27020250227162000038103810381038100
27120250227161900038103810381038100
27220250227161800038103810381038100
27320250227161700038103810381038100
27420250227161600038103810381038100
27520250227161500038103810381038100
27620250227161400038103810381038100
27720250227161300038103810381038100
27820250227161200038103810381038100
27920250227161100038103810381038100
28020250227161000038103810381038100
28120250227160900038103810381038100
28220250227160800038103810381038100
28320250227160700038103810381038100
28420250227160600038103810381038100
28520250227160500038103810381038100
28620250227160400038103810381038100
28720250227160300038103810381038100
28820250227160200038103810381038100
28920250227160100038103810381038100
29020250227160000038103810381038100
29120250227155900038103810381038100
29220250227155800038103810381038100
29320250227155700038103810381038100
29420250227155600038103810381038100
29520250227155500038103810381038100
29620250227155400038103810381038100
29720250227155300038103810381038100
29820250227155200038103810381038100
29920250227155100038103810381038100
30020250227155000038103810381038100
30120250227154900038103810381038100
30220250227154800038103810381038100
30320250227154700038103810381038100
30420250227154600038103810381038100
30520250227154500038103810381038100
30620250227154400038103810381038100
30720250227154300038103810381038100
30820250227154200038103810381038100
30920250227154100038103810381038100
31020250227154000038103810381038100
31120250227153900038103810381038100
31220250227153800038103810381038100
31320250227153700038103810381038100
31420250227153600038103810381038100
31520250227153500038103810381038100
31620250227153400038103810381038100
31720250227153300038103810381038100
31820250227153200038103810381038100
31920250227153100038103810381038100
32020250227153000038103810381038100
32120250227152900038103810381038100
32220250227152800038103810381038100
32320250227152700038103810381038100
32420250227152600038103810381038100
32520250227152500038103810381038100
32620250227152400038103810381038100
32720250227152300038103810381038100
32820250227152200038103810381038100
32920250227152100038103810381038100
33020250227152000038103810381038100
33120250227151900038103810381038100
33220250227151800038103810381038100
33320250227151700038103810381038100
33420250227151600038103810381038100
33520250227151500038103810381038100
33620250227151400038103810381038100
33720250227151300038103810381038100
33820250227151200038103810381038100
33920250227151100038103810381038100
34020250227151000038103810381038100
34120250227150900038103810381038100
34220250227150800038103810381038100
34320250227150700038103810381038100
34420250227150600038103810381038100
34520250227150500038103810381038100
34620250227150400038103810381038100
34720250227150300038103810381038100
34820250227150200038103810381038100
34920250227150100038103810381038100
35020250227150000038103810381038100
35120250227145900038103810381038100
35220250227145800038103810381038100
35320250227145700038103810381038100
35420250227145600038103810381038100
35520250227145500038103810381038100
35620250227145400038103810381038100
35720250227145300038103810381038100
35820250227145200038103810381038100
35920250227145100038103810381038100
36020250227145000038103810381038100
36120250227144900038103810381038100
36220250227144800038103810381038100
36320250227144700038103810381038100
36420250227144600038103810381038100
36520250227144500038103810381038100
36620250227144400038103810381038100
36720250227144300038103810381038100
36820250227144200038103810381038100
36920250227144100038103810381038100
37020250227144000038103810381038100
37120250227143900038103810381038100
37220250227143800038103810381038100
37320250227143700038103810381038100
37420250227143600038103810381038100
37520250227143500038103810381038100
37620250227143400038103810381038100
37720250227143300038103810381038100
37820250227143200038103810381038100
37920250227143100038103810381038100
38020250227143000038103810381038100
38120250227142900038103810381038100
38220250227142800038103810381038100
38320250227142700038103810381038100
38420250227142600038103810381038100
38520250227142500038103810381038100
38620250227142400038103810381038100
38720250227142300038103810381038100
38820250227142200038103810381038100
38920250227142100038103810381038100
39020250227142000038103810381038100
39120250227141900038103810381038100
39220250227141800038103810381038100
39320250227141700038103810381038100
39420250227141600038103810381038100
39520250227141500038103810381038100
39620250227141400038103810381038100
39720250227141300038103810381038100
39820250227141200038103810381038100
39920250227141100038103810381038100
40020250227141000038103810381038100
40120250227140900038103810381038100
40220250227140800038103810381038100
40320250227140700038103810381038100
40420250227140600038103810381038100
40520250227140500038103810381038100
40620250227140400038103810381038100
40720250227140300038103810381038100
40820250227140200038103810381038100
40920250227140100038103810381038100
41020250227140000038103810381038100
41120250227135900038103810381038100
41220250227135800038103810381038100
41320250227135700038103810381038100
41420250227135600038103810381038100
41520250227135500038103810381038100
41620250227135400038103810381038100
41720250227135300038103810381038100
41820250227135200038103810381038100
41920250227135100038103810381038100
42020250227135000038103810381038100
42120250227134900038103810381038100
42220250227134800038103810381038100
42320250227134700038103810381038100
42420250227134600038103810381038100
42520250227134500038103810381038100
42620250227134400038103810381038100
42720250227134300038103810381038100
42820250227134200038103810381038100
42920250227134100038103810381038100
43020250227134000038103810381038100
43120250227133900038103810381038100
43220250227133800038103810381038100
43320250227133700038103810381038100
43420250227133600038103810381038100
43520250227133500038103810381038100
43620250227133400038103810381038100
43720250227133300038103810381038100
43820250227133200038103810381038100
43920250227133100038103810381038100
44020250227133000038103810381038100
44120250227132900038103810381038100
44220250227132800038103810381038100
44320250227132700038103810381038100
44420250227132600038103810381038100
44520250227132500038103810381038100
44620250227132400038103810381038100
44720250227132300038103810381038100
44820250227132200038103810381038100
44920250227132100038103810381038100
45020250227132000038103810381038100
45120250227131900038103810381038100
45220250227131800038103810381038100
45320250227131700038103810381038100
45420250227131600038103810381038100
45520250227131500038103810381038100
45620250227131400038103810381038100
45720250227131300038103810381038100
45820250227131200038103810381038100
45920250227131100038103810381038100
46020250227131000038103810381038100
46120250227130900038103810381038100
46220250227130800038103810381038100
46320250227130700038103810381038100
46420250227130600038103810381038100
46520250227130500038103810381038100
46620250227130400038103810381038100
46720250227130300038103810381038100
46820250227130200038103810381038100
46920250227130100038103810381038100
47020250227130000038103810381038100
47120250227125900038103810381038100
47220250227125800038103810381038100
47320250227125700038103810381038100
47420250227125600038103810381038100
47520250227125500038103810381038100
47620250227125400038103810381038100
47720250227125300038103810381038100
47820250227125200038103810381038100
47920250227125100038103810381038100
48020250227125000038103810381038100
48120250227124900038103810381038100
48220250227124800038103810381038100
48320250227124700038103810381038100
48420250227124600038103810381038100
48520250227124500038103810381038100
48620250227124400038103810381038100
48720250227124300038103810381038100
48820250227124200038103810381038100
48920250227124100038103810381038100
49020250227124000038103810381038100
49120250227123900038103810381038100
49220250227123800038103810381038100
49320250227123700038103810381038100
49420250227123600038103810381038100
49520250227123500038103810381038100
49620250227123400038103810381038100
49720250227123300038103810381038100
49820250227123200038103810381038100
49920250227123100038103810381038100
50020250227123000038103810381038100
50120250227122900038103810381038100
50220250227122800038103810381038100
50320250227122700038103810381038100
50420250227122600038103810381038100
50520250227122500038103810381038100
50620250227122400038103810381038100
50720250227122300038103810381038100
50820250227122200038103810381038100
50920250227122100038103810381038100
51020250227122000038103810381038100
51120250227121900038103810381038100
51220250227121800038103810381038100
51320250227121700038103810381038100
51420250227121600038103810381038100
51520250227121500038103810381038100
51620250227121400038103810381038100
51720250227121300038103810381038100
51820250227121200038103810381038100
51920250227121100038103810381038100
52020250227121000038103810381038100
52120250227120900038103810381038100
52220250227120800038103810381038100
52320250227120700038103810381038100
52420250227120600038103810381038100
52520250227120500038103810381038100
52620250227120400038103810381038100
52720250227120300038103810381038100
52820250227120200038103810381038100
52920250227120100038103810381038100
53020250227120000038103810381038100
53120250227115900038103810381038100
53220250227115800038103810381038100
53320250227115700038103810381038100
53420250227115600038103810381038100
53520250227115500038103810381038100
53620250227115400038103810381038100
53720250227115300038103810381038100
53820250227115200038103810381038100
53920250227115100038103810381038100
54020250227115000038103810381038100
54120250227114900038103810381038100
54220250227114800038103810381038100
54320250227114700038103810381038100
54420250227114600038103810381038100
54520250227114500038103810381038100
54620250227114400038103810381038100
54720250227114300038103810381038100
54820250227114200038103810381038100
54920250227114100038103810381038100
55020250227114000038103810381038100
55120250227113900038103810381038100
55220250227113800038103810381038100
55320250227113700038103810381038100
55420250227113600038103810381038100
55520250227113500038103810381038100
55620250227113400038103810381038100
55720250227113300038103810381038100
55820250227113200038103810381038100
55920250227113100038103810381038100
56020250227113000038103810381038100
56120250227112900038103810381038100
56220250227112800038103810381038100
56320250227112700038103810381038100
56420250227112600038103810381038100
56520250227112500038103810381038100
56620250227112400038103810381038100
56720250227112300038103810381038100
56820250227112200038103810381038100
56920250227112100038103810381038100
57020250227112000038103810381038100
57120250227111900038103810381038100
57220250227111800038103810381038100
57320250227111700038103810381038100
57420250227111600038103810381038100
57520250227111500038103810381038100
57620250227111400038103810381038100
57720250227111300038103810381038100
57820250227111200038103810381038100
57920250227111100038103810381038100
58020250227111000038103810381038100
58120250227110900038103810381038100
58220250227110800038103810381038100
58320250227110700038103810381038100
58420250227110600038103810381038100
58520250227110500038103810381038100
58620250227110400038103810381038100
58720250227110300038103810381038100
58820250227110200038103810381038100
58920250227110100038103810381038100
59020250227110000038103810381038100
59120250227105900038103810381038100
59220250227105800038103810381038100
59320250227105700038103810381038100
59420250227105600038103810381038100
59520250227105500038103810381038100
59620250227105400038103810381038100
59720250227105300038103810381038100
59820250227105200038103810381038100
59920250227105100038103810381038100
60020250227105000038103810381038100
60120250227104900038103810381038100
60220250227104800038103810381038100
60320250227104700038103810381038100
60420250227104600038103810381038100
60520250227104500038103810381038100
60620250227104400038103810381038100
60720250227104300038103810381038100
60820250227104200038103810381038100
60920250227104100038103810381038100
61020250227104000038103810381038100
61120250227103900038103810381038100
61220250227103800038103810381038100
61320250227103700038103810381038100
61420250227103600038103810381038100
61520250227103500038103810381038100
61620250227103400038103810381038100
61720250227103300038103810381038100
61820250227103200038103810381038100
61920250227103100038103810381038100
62020250227103000038103810381038100
62120250227102900038103810381038100
62220250227102800038103810381038100
62320250227102700038103810381038100
62420250227102600038103810381038100
62520250227102500038103810381038100
62620250227102400038103810381038100
62720250227102300038103810381038100
62820250227102200038103810381038100
62920250227102100038103810381038100
63020250227102000038103810381038100
63120250227101900038103810381038100
63220250227101800038103810381038100
63320250227101700038103810381038100
63420250227101600038103810381038100
63520250227101500038103810381038100
63620250227101400038103810381038100
63720250227101300038103810381038100
63820250227101200038103810381038100
63920250227101100038103810381038100
64020250227101000038103810381038100
64120250227100900038103810381038100
64220250227100800038103810381038100
64320250227100700038103810381038100
64420250227100600038103810381038100
64520250227100500038103810381038100
64620250227100400038103810381038100
64720250227100300038103810381038100
64820250227100200038103810381038100
64920250227100100038103810381038100
65020250227100000038103810381038100
65120250227095900038103810381038100
65220250227095800038103810381038100
65320250227095700038103810381038100
65420250227095600038103810381038100
65520250227095500038103810381038100
65620250227095400038103810381038100
65720250227095300038103810381038100
65820250227095200038103810381038100
65920250227095100038103810381038100
66020250227095000038103810381038100
66120250227094900038103810381038100
66220250227094800038103810381038100
66320250227094700038103810381038100
66420250227094600038103810381038100
66520250227094500038103810381038100
66620250227094400038103810381038100
66720250227094300038103810381038100
66820250227094200038103810381038100
66920250227094100038103810381038100
67020250227094000038103810381038100
67120250227093900038103810381038100
67220250227093800038103810381038100
67320250227093700038103810381038100
67420250227093600038103810381038100
67520250227093500038103810381038100
67620250227093400038103810381038100
67720250227093300038103810381038100
67820250227093200038103810381038100
67920250227093100038103810381038100
68020250227093000038103810381038100
68120250227092900038103810381038100
68220250227092800038103810381038100
68320250227092700038103810381038100
68420250227092600038103810381038100
68520250227092500038103810381038100
68620250227092400038103810381038100
68720250227092300038103810381038100
68820250227092200038103810381038100
68920250227092100038103810381038100
69020250227092000038103810381038100
69120250227091900038103810381038100
69220250227091800038103810381038100
69320250227091700038103810381038100
69420250227091600038103810381038100
69520250227091500038103810381038100
69620250227091400038103810381038100
69720250227091300038103810381038100
69820250227091200038103810381038100
69920250227091100038103810381038100
70020250227091000038103810381038100
70120250227090900038103810381038100
70220250227090800038103810381038100
70320250227090700038103810381038100
70420250227090600038103810381038100
70520250227090500038103810381038100
70620250227090400038103810381038100
70720250227090300038103810381038100
70820250227090200038103810381038100
70920250227090100038103810381038100
71020250227090000038103810381038100