Files
KissMeData/217620/min/candle-20250228.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250228204900038103810381038100
320250228204800038103810381038100
420250228204700038103810381038100
520250228204600038103810381038100
620250228204500038103810381038100
720250228204400038103810381038100
820250228204300038103810381038100
920250228204200038103810381038100
1020250228204100038103810381038100
1120250228204000038103810381038100
1220250228203900038103810381038100
1320250228203800038103810381038100
1420250228203700038103810381038100
1520250228203600038103810381038100
1620250228203500038103810381038100
1720250228203400038103810381038100
1820250228203300038103810381038100
1920250228203200038103810381038100
2020250228203100038103810381038100
2120250228203000038103810381038100
2220250228202900038103810381038100
2320250228202800038103810381038100
2420250228202700038103810381038100
2520250228202600038103810381038100
2620250228202500038103810381038100
2720250228202400038103810381038100
2820250228202300038103810381038100
2920250228202200038103810381038100
3020250228202100038103810381038100
3120250228202000038103810381038100
3220250228201900038103810381038100
3320250228201800038103810381038100
3420250228201700038103810381038100
3520250228201600038103810381038100
3620250228201500038103810381038100
3720250228201400038103810381038100
3820250228201300038103810381038100
3920250228201200038103810381038100
4020250228201100038103810381038100
4120250228201000038103810381038100
4220250228200900038103810381038100
4320250228200800038103810381038100
4420250228200700038103810381038100
4520250228200600038103810381038100
4620250228200500038103810381038100
4720250228200400038103810381038100
4820250228200300038103810381038100
4920250228200200038103810381038100
5020250228200100038103810381038100
5120250228200000038103810381038100
5220250228195900038103810381038100
5320250228195800038103810381038100
5420250228195700038103810381038100
5520250228195600038103810381038100
5620250228195500038103810381038100
5720250228195400038103810381038100
5820250228195300038103810381038100
5920250228195200038103810381038100
6020250228195100038103810381038100
6120250228195000038103810381038100
6220250228194900038103810381038100
6320250228194800038103810381038100
6420250228194700038103810381038100
6520250228194600038103810381038100
6620250228194500038103810381038100
6720250228194400038103810381038100
6820250228194300038103810381038100
6920250228194200038103810381038100
7020250228194100038103810381038100
7120250228194000038103810381038100
7220250228193900038103810381038100
7320250228193800038103810381038100
7420250228193700038103810381038100
7520250228193600038103810381038100
7620250228193500038103810381038100
7720250228193400038103810381038100
7820250228193300038103810381038100
7920250228193200038103810381038100
8020250228193100038103810381038100
8120250228193000038103810381038100
8220250228192900038103810381038100
8320250228192800038103810381038100
8420250228192700038103810381038100
8520250228192600038103810381038100
8620250228192500038103810381038100
8720250228192400038103810381038100
8820250228192300038103810381038100
8920250228192200038103810381038100
9020250228192100038103810381038100
9120250228192000038103810381038100
9220250228191900038103810381038100
9320250228191800038103810381038100
9420250228191700038103810381038100
9520250228191600038103810381038100
9620250228191500038103810381038100
9720250228191400038103810381038100
9820250228191300038103810381038100
9920250228191200038103810381038100
10020250228191100038103810381038100
10120250228191000038103810381038100
10220250228190900038103810381038100
10320250228190800038103810381038100
10420250228190700038103810381038100
10520250228190600038103810381038100
10620250228190500038103810381038100
10720250228190400038103810381038100
10820250228190300038103810381038100
10920250228190200038103810381038100
11020250228190100038103810381038100
11120250228190000038103810381038100
11220250228185900038103810381038100
11320250228185800038103810381038100
11420250228185700038103810381038100
11520250228185600038103810381038100
11620250228185500038103810381038100
11720250228185400038103810381038100
11820250228185300038103810381038100
11920250228185200038103810381038100
12020250228185100038103810381038100
12120250228185000038103810381038100
12220250228184900038103810381038100
12320250228184800038103810381038100
12420250228184700038103810381038100
12520250228184600038103810381038100
12620250228184500038103810381038100
12720250228184400038103810381038100
12820250228184300038103810381038100
12920250228184200038103810381038100
13020250228184100038103810381038100
13120250228184000038103810381038100
13220250228183900038103810381038100
13320250228183800038103810381038100
13420250228183700038103810381038100
13520250228183600038103810381038100
13620250228183500038103810381038100
13720250228183400038103810381038100
13820250228183300038103810381038100
13920250228183200038103810381038100
14020250228183100038103810381038100
14120250228183000038103810381038100
14220250228182900038103810381038100
14320250228182800038103810381038100
14420250228182700038103810381038100
14520250228182600038103810381038100
14620250228182500038103810381038100
14720250228182400038103810381038100
14820250228182300038103810381038100
14920250228182200038103810381038100
15020250228182100038103810381038100
15120250228182000038103810381038100
15220250228181900038103810381038100
15320250228181800038103810381038100
15420250228181700038103810381038100
15520250228181600038103810381038100
15620250228181500038103810381038100
15720250228181400038103810381038100
15820250228181300038103810381038100
15920250228181200038103810381038100
16020250228181100038103810381038100
16120250228181000038103810381038100
16220250228180900038103810381038100
16320250228180800038103810381038100
16420250228180700038103810381038100
16520250228180600038103810381038100
16620250228180500038103810381038100
16720250228180400038103810381038100
16820250228180300038103810381038100
16920250228180200038103810381038100
17020250228180100038103810381038100
17120250228180000038103810381038100
17220250228175900038103810381038100
17320250228175800038103810381038100
17420250228175700038103810381038100
17520250228175600038103810381038100
17620250228175500038103810381038100
17720250228175400038103810381038100
17820250228175300038103810381038100
17920250228175200038103810381038100
18020250228175100038103810381038100
18120250228175000038103810381038100
18220250228174900038103810381038100
18320250228174800038103810381038100
18420250228174700038103810381038100
18520250228174600038103810381038100
18620250228174500038103810381038100
18720250228174400038103810381038100
18820250228174300038103810381038100
18920250228174200038103810381038100
19020250228174100038103810381038100
19120250228174000038103810381038100
19220250228173900038103810381038100
19320250228173800038103810381038100
19420250228173700038103810381038100
19520250228173600038103810381038100
19620250228173500038103810381038100
19720250228173400038103810381038100
19820250228173300038103810381038100
19920250228173200038103810381038100
20020250228173100038103810381038100
20120250228173000038103810381038100
20220250228172900038103810381038100
20320250228172800038103810381038100
20420250228172700038103810381038100
20520250228172600038103810381038100
20620250228172500038103810381038100
20720250228172400038103810381038100
20820250228172300038103810381038100
20920250228172200038103810381038100
21020250228172100038103810381038100
21120250228172000038103810381038100
21220250228171900038103810381038100
21320250228171800038103810381038100
21420250228171700038103810381038100
21520250228171600038103810381038100
21620250228171500038103810381038100
21720250228171400038103810381038100
21820250228171300038103810381038100
21920250228171200038103810381038100
22020250228171100038103810381038100
22120250228171000038103810381038100
22220250228170900038103810381038100
22320250228170800038103810381038100
22420250228170700038103810381038100
22520250228170600038103810381038100
22620250228170500038103810381038100
22720250228170400038103810381038100
22820250228170300038103810381038100
22920250228170200038103810381038100
23020250228170100038103810381038100
23120250228170000038103810381038100
23220250228165900038103810381038100
23320250228165800038103810381038100
23420250228165700038103810381038100
23520250228165600038103810381038100
23620250228165500038103810381038100
23720250228165400038103810381038100
23820250228165300038103810381038100
23920250228165200038103810381038100
24020250228165100038103810381038100
24120250228165000038103810381038100
24220250228164900038103810381038100
24320250228164800038103810381038100
24420250228164700038103810381038100
24520250228164600038103810381038100
24620250228164500038103810381038100
24720250228164400038103810381038100
24820250228164300038103810381038100
24920250228164200038103810381038100
25020250228164100038103810381038100
25120250228164000038103810381038100
25220250228163900038103810381038100
25320250228163800038103810381038100
25420250228163700038103810381038100
25520250228163600038103810381038100
25620250228163500038103810381038100
25720250228163400038103810381038100
25820250228163300038103810381038100
25920250228163200038103810381038100
26020250228163100038103810381038100
26120250228163000038103810381038100
26220250228162900038103810381038100
26320250228162800038103810381038100
26420250228162700038103810381038100
26520250228162600038103810381038100
26620250228162500038103810381038100
26720250228162400038103810381038100
26820250228162300038103810381038100
26920250228162200038103810381038100
27020250228162100038103810381038100
27120250228162000038103810381038100
27220250228161900038103810381038100
27320250228161800038103810381038100
27420250228161700038103810381038100
27520250228161600038103810381038100
27620250228161500038103810381038100
27720250228161400038103810381038100
27820250228161300038103810381038100
27920250228161200038103810381038100
28020250228161100038103810381038100
28120250228161000038103810381038100
28220250228160900038103810381038100
28320250228160800038103810381038100
28420250228160700038103810381038100
28520250228160600038103810381038100
28620250228160500038103810381038100
28720250228160400038103810381038100
28820250228160300038103810381038100
28920250228160200038103810381038100
29020250228160100038103810381038100
29120250228160000038103810381038100
29220250228155900038103810381038100
29320250228155800038103810381038100
29420250228155700038103810381038100
29520250228155600038103810381038100
29620250228155500038103810381038100
29720250228155400038103810381038100
29820250228155300038103810381038100
29920250228155200038103810381038100
30020250228155100038103810381038100
30120250228155000038103810381038100
30220250228154900038103810381038100
30320250228154800038103810381038100
30420250228154700038103810381038100
30520250228154600038103810381038100
30620250228154500038103810381038100
30720250228154400038103810381038100
30820250228154300038103810381038100
30920250228154200038103810381038100
31020250228154100038103810381038100
31120250228154000038103810381038100
31220250228153900038103810381038100
31320250228153800038103810381038100
31420250228153700038103810381038100
31520250228153600038103810381038100
31620250228153500038103810381038100
31720250228153400038103810381038100
31820250228153300038103810381038100
31920250228153200038103810381038100
32020250228153100038103810381038100
32120250228153000038103810381038100
32220250228152900038103810381038100
32320250228152800038103810381038100
32420250228152700038103810381038100
32520250228152600038103810381038100
32620250228152500038103810381038100
32720250228152400038103810381038100
32820250228152300038103810381038100
32920250228152200038103810381038100
33020250228152100038103810381038100
33120250228152000038103810381038100
33220250228151900038103810381038100
33320250228151800038103810381038100
33420250228151700038103810381038100
33520250228151600038103810381038100
33620250228151500038103810381038100
33720250228151400038103810381038100
33820250228151300038103810381038100
33920250228151200038103810381038100
34020250228151100038103810381038100
34120250228151000038103810381038100
34220250228150900038103810381038100
34320250228150800038103810381038100
34420250228150700038103810381038100
34520250228150600038103810381038100
34620250228150500038103810381038100
34720250228150400038103810381038100
34820250228150300038103810381038100
34920250228150200038103810381038100
35020250228150100038103810381038100
35120250228150000038103810381038100
35220250228145900038103810381038100
35320250228145800038103810381038100
35420250228145700038103810381038100
35520250228145600038103810381038100
35620250228145500038103810381038100
35720250228145400038103810381038100
35820250228145300038103810381038100
35920250228145200038103810381038100
36020250228145100038103810381038100
36120250228145000038103810381038100
36220250228144900038103810381038100
36320250228144800038103810381038100
36420250228144700038103810381038100
36520250228144600038103810381038100
36620250228144500038103810381038100
36720250228144400038103810381038100
36820250228144300038103810381038100
36920250228144200038103810381038100
37020250228144100038103810381038100
37120250228144000038103810381038100
37220250228143900038103810381038100
37320250228143800038103810381038100
37420250228143700038103810381038100
37520250228143600038103810381038100
37620250228143500038103810381038100
37720250228143400038103810381038100
37820250228143300038103810381038100
37920250228143200038103810381038100
38020250228143100038103810381038100
38120250228143000038103810381038100
38220250228142900038103810381038100
38320250228142800038103810381038100
38420250228142700038103810381038100
38520250228142600038103810381038100
38620250228142500038103810381038100
38720250228142400038103810381038100
38820250228142300038103810381038100
38920250228142200038103810381038100
39020250228142100038103810381038100
39120250228142000038103810381038100
39220250228141900038103810381038100
39320250228141800038103810381038100
39420250228141700038103810381038100
39520250228141600038103810381038100
39620250228141500038103810381038100
39720250228141400038103810381038100
39820250228141300038103810381038100
39920250228141200038103810381038100
40020250228141100038103810381038100
40120250228141000038103810381038100
40220250228140900038103810381038100
40320250228140800038103810381038100
40420250228140700038103810381038100
40520250228140600038103810381038100
40620250228140500038103810381038100
40720250228140400038103810381038100
40820250228140300038103810381038100
40920250228140200038103810381038100
41020250228140100038103810381038100
41120250228140000038103810381038100
41220250228135900038103810381038100
41320250228135800038103810381038100
41420250228135700038103810381038100
41520250228135600038103810381038100
41620250228135500038103810381038100
41720250228135400038103810381038100
41820250228135300038103810381038100
41920250228135200038103810381038100
42020250228135100038103810381038100
42120250228135000038103810381038100
42220250228134900038103810381038100
42320250228134800038103810381038100
42420250228134700038103810381038100
42520250228134600038103810381038100
42620250228134500038103810381038100
42720250228134400038103810381038100
42820250228134300038103810381038100
42920250228134200038103810381038100
43020250228134100038103810381038100
43120250228134000038103810381038100
43220250228133900038103810381038100
43320250228133800038103810381038100
43420250228133700038103810381038100
43520250228133600038103810381038100
43620250228133500038103810381038100
43720250228133400038103810381038100
43820250228133300038103810381038100
43920250228133200038103810381038100
44020250228133100038103810381038100
44120250228133000038103810381038100
44220250228132900038103810381038100
44320250228132800038103810381038100
44420250228132700038103810381038100
44520250228132600038103810381038100
44620250228132500038103810381038100
44720250228132400038103810381038100
44820250228132300038103810381038100
44920250228132200038103810381038100
45020250228132100038103810381038100
45120250228132000038103810381038100
45220250228131900038103810381038100
45320250228131800038103810381038100
45420250228131700038103810381038100
45520250228131600038103810381038100
45620250228131500038103810381038100
45720250228131400038103810381038100
45820250228131300038103810381038100
45920250228131200038103810381038100
46020250228131100038103810381038100
46120250228131000038103810381038100
46220250228130900038103810381038100
46320250228130800038103810381038100
46420250228130700038103810381038100
46520250228130600038103810381038100
46620250228130500038103810381038100
46720250228130400038103810381038100
46820250228130300038103810381038100
46920250228130200038103810381038100
47020250228130100038103810381038100
47120250228130000038103810381038100
47220250228125900038103810381038100
47320250228125800038103810381038100
47420250228125700038103810381038100
47520250228125600038103810381038100
47620250228125500038103810381038100
47720250228125400038103810381038100
47820250228125300038103810381038100
47920250228125200038103810381038100
48020250228125100038103810381038100
48120250228125000038103810381038100
48220250228124900038103810381038100
48320250228124800038103810381038100
48420250228124700038103810381038100
48520250228124600038103810381038100
48620250228124500038103810381038100
48720250228124400038103810381038100
48820250228124300038103810381038100
48920250228124200038103810381038100
49020250228124100038103810381038100
49120250228124000038103810381038100
49220250228123900038103810381038100
49320250228123800038103810381038100
49420250228123700038103810381038100
49520250228123600038103810381038100
49620250228123500038103810381038100
49720250228123400038103810381038100
49820250228123300038103810381038100
49920250228123200038103810381038100
50020250228123100038103810381038100
50120250228123000038103810381038100
50220250228122900038103810381038100
50320250228122800038103810381038100
50420250228122700038103810381038100
50520250228122600038103810381038100
50620250228122500038103810381038100
50720250228122400038103810381038100
50820250228122300038103810381038100
50920250228122200038103810381038100
51020250228122100038103810381038100
51120250228122000038103810381038100
51220250228121900038103810381038100
51320250228121800038103810381038100
51420250228121700038103810381038100
51520250228121600038103810381038100
51620250228121500038103810381038100
51720250228121400038103810381038100
51820250228121300038103810381038100
51920250228121200038103810381038100
52020250228121100038103810381038100
52120250228121000038103810381038100
52220250228120900038103810381038100
52320250228120800038103810381038100
52420250228120700038103810381038100
52520250228120600038103810381038100
52620250228120500038103810381038100
52720250228120400038103810381038100
52820250228120300038103810381038100
52920250228120200038103810381038100
53020250228120100038103810381038100
53120250228120000038103810381038100
53220250228115900038103810381038100
53320250228115800038103810381038100
53420250228115700038103810381038100
53520250228115600038103810381038100
53620250228115500038103810381038100
53720250228115400038103810381038100
53820250228115300038103810381038100
53920250228115200038103810381038100
54020250228115100038103810381038100
54120250228115000038103810381038100
54220250228114900038103810381038100
54320250228114800038103810381038100
54420250228114700038103810381038100
54520250228114600038103810381038100
54620250228114500038103810381038100
54720250228114400038103810381038100
54820250228114300038103810381038100
54920250228114200038103810381038100
55020250228114100038103810381038100
55120250228114000038103810381038100
55220250228113900038103810381038100
55320250228113800038103810381038100
55420250228113700038103810381038100
55520250228113600038103810381038100
55620250228113500038103810381038100
55720250228113400038103810381038100
55820250228113300038103810381038100
55920250228113200038103810381038100
56020250228113100038103810381038100
56120250228113000038103810381038100
56220250228112900038103810381038100
56320250228112800038103810381038100
56420250228112700038103810381038100
56520250228112600038103810381038100
56620250228112500038103810381038100
56720250228112400038103810381038100
56820250228112300038103810381038100
56920250228112200038103810381038100
57020250228112100038103810381038100
57120250228112000038103810381038100
57220250228111900038103810381038100
57320250228111800038103810381038100
57420250228111700038103810381038100
57520250228111600038103810381038100
57620250228111500038103810381038100
57720250228111400038103810381038100
57820250228111300038103810381038100
57920250228111200038103810381038100
58020250228111100038103810381038100
58120250228111000038103810381038100
58220250228110900038103810381038100
58320250228110800038103810381038100
58420250228110700038103810381038100
58520250228110600038103810381038100
58620250228110500038103810381038100
58720250228110400038103810381038100
58820250228110300038103810381038100
58920250228110200038103810381038100
59020250228110100038103810381038100
59120250228110000038103810381038100
59220250228105900038103810381038100
59320250228105800038103810381038100
59420250228105700038103810381038100
59520250228105600038103810381038100
59620250228105500038103810381038100
59720250228105400038103810381038100
59820250228105300038103810381038100
59920250228105200038103810381038100
60020250228105100038103810381038100
60120250228105000038103810381038100
60220250228104900038103810381038100
60320250228104800038103810381038100
60420250228104700038103810381038100
60520250228104600038103810381038100
60620250228104500038103810381038100
60720250228104400038103810381038100
60820250228104300038103810381038100
60920250228104200038103810381038100
61020250228104100038103810381038100
61120250228104000038103810381038100
61220250228103900038103810381038100
61320250228103800038103810381038100
61420250228103700038103810381038100
61520250228103600038103810381038100
61620250228103500038103810381038100
61720250228103400038103810381038100
61820250228103300038103810381038100
61920250228103200038103810381038100
62020250228103100038103810381038100
62120250228103000038103810381038100
62220250228102900038103810381038100
62320250228102800038103810381038100
62420250228102700038103810381038100
62520250228102600038103810381038100
62620250228102500038103810381038100
62720250228102400038103810381038100
62820250228102300038103810381038100
62920250228102200038103810381038100
63020250228102100038103810381038100
63120250228102000038103810381038100
63220250228101900038103810381038100
63320250228101800038103810381038100
63420250228101700038103810381038100
63520250228101600038103810381038100
63620250228101500038103810381038100
63720250228101400038103810381038100
63820250228101300038103810381038100
63920250228101200038103810381038100
64020250228101100038103810381038100
64120250228101000038103810381038100
64220250228100900038103810381038100
64320250228100800038103810381038100
64420250228100700038103810381038100
64520250228100600038103810381038100
64620250228100500038103810381038100
64720250228100400038103810381038100
64820250228100300038103810381038100
64920250228100200038103810381038100
65020250228100100038103810381038100
65120250228100000038103810381038100
65220250228095900038103810381038100
65320250228095800038103810381038100
65420250228095700038103810381038100
65520250228095600038103810381038100
65620250228095500038103810381038100
65720250228095400038103810381038100
65820250228095300038103810381038100
65920250228095200038103810381038100
66020250228095100038103810381038100
66120250228095000038103810381038100
66220250228094900038103810381038100
66320250228094800038103810381038100
66420250228094700038103810381038100
66520250228094600038103810381038100
66620250228094500038103810381038100
66720250228094400038103810381038100
66820250228094300038103810381038100
66920250228094200038103810381038100
67020250228094100038103810381038100
67120250228094000038103810381038100
67220250228093900038103810381038100
67320250228093800038103810381038100
67420250228093700038103810381038100
67520250228093600038103810381038100
67620250228093500038103810381038100
67720250228093400038103810381038100
67820250228093300038103810381038100
67920250228093200038103810381038100
68020250228093100038103810381038100
68120250228093000038103810381038100
68220250228092900038103810381038100
68320250228092800038103810381038100
68420250228092700038103810381038100
68520250228092600038103810381038100
68620250228092500038103810381038100
68720250228092400038103810381038100
68820250228092300038103810381038100
68920250228092200038103810381038100
69020250228092100038103810381038100
69120250228092000038103810381038100
69220250228091900038103810381038100
69320250228091800038103810381038100
69420250228091700038103810381038100
69520250228091600038103810381038100
69620250228091500038103810381038100
69720250228091400038103810381038100
69820250228091300038103810381038100
69920250228091200038103810381038100
70020250228091100038103810381038100
70120250228091000038103810381038100
70220250228090900038103810381038100
70320250228090800038103810381038100
70420250228090700038103810381038100
70520250228090600038103810381038100
70620250228090500038103810381038100
70720250228090400038103810381038100
70820250228090300038103810381038100
70920250228090200038103810381038100
71020250228090100038103810381038100
71120250228090000038103810381038100