Files
KissMeData/217620/min/candle-20250212.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250212204700038103810381038100
320250212204600038103810381038100
420250212204500038103810381038100
520250212204400038103810381038100
620250212204300038103810381038100
720250212204200038103810381038100
820250212204100038103810381038100
920250212204000038103810381038100
1020250212203900038103810381038100
1120250212203800038103810381038100
1220250212203700038103810381038100
1320250212203600038103810381038100
1420250212203500038103810381038100
1520250212203400038103810381038100
1620250212203300038103810381038100
1720250212203200038103810381038100
1820250212203100038103810381038100
1920250212203000038103810381038100
2020250212202900038103810381038100
2120250212202800038103810381038100
2220250212202700038103810381038100
2320250212202600038103810381038100
2420250212202500038103810381038100
2520250212202400038103810381038100
2620250212202300038103810381038100
2720250212202200038103810381038100
2820250212202100038103810381038100
2920250212202000038103810381038100
3020250212201900038103810381038100
3120250212201800038103810381038100
3220250212201700038103810381038100
3320250212201600038103810381038100
3420250212201500038103810381038100
3520250212201400038103810381038100
3620250212201300038103810381038100
3720250212201200038103810381038100
3820250212201100038103810381038100
3920250212201000038103810381038100
4020250212200900038103810381038100
4120250212200800038103810381038100
4220250212200700038103810381038100
4320250212200600038103810381038100
4420250212200500038103810381038100
4520250212200400038103810381038100
4620250212200300038103810381038100
4720250212200200038103810381038100
4820250212200100038103810381038100
4920250212200000038103810381038100
5020250212195900038103810381038100
5120250212195800038103810381038100
5220250212195700038103810381038100
5320250212195600038103810381038100
5420250212195500038103810381038100
5520250212195400038103810381038100
5620250212195300038103810381038100
5720250212195200038103810381038100
5820250212195100038103810381038100
5920250212195000038103810381038100
6020250212194900038103810381038100
6120250212194800038103810381038100
6220250212194700038103810381038100
6320250212194600038103810381038100
6420250212194500038103810381038100
6520250212194400038103810381038100
6620250212194300038103810381038100
6720250212194200038103810381038100
6820250212194100038103810381038100
6920250212194000038103810381038100
7020250212193900038103810381038100
7120250212193800038103810381038100
7220250212193700038103810381038100
7320250212193600038103810381038100
7420250212193500038103810381038100
7520250212193400038103810381038100
7620250212193300038103810381038100
7720250212193200038103810381038100
7820250212193100038103810381038100
7920250212193000038103810381038100
8020250212192900038103810381038100
8120250212192800038103810381038100
8220250212192700038103810381038100
8320250212192600038103810381038100
8420250212192500038103810381038100
8520250212192400038103810381038100
8620250212192300038103810381038100
8720250212192200038103810381038100
8820250212192100038103810381038100
8920250212192000038103810381038100
9020250212191900038103810381038100
9120250212191800038103810381038100
9220250212191700038103810381038100
9320250212191600038103810381038100
9420250212191500038103810381038100
9520250212191400038103810381038100
9620250212191300038103810381038100
9720250212191200038103810381038100
9820250212191100038103810381038100
9920250212191000038103810381038100
10020250212190900038103810381038100
10120250212190800038103810381038100
10220250212190700038103810381038100
10320250212190600038103810381038100
10420250212190500038103810381038100
10520250212190400038103810381038100
10620250212190300038103810381038100
10720250212190200038103810381038100
10820250212190100038103810381038100
10920250212190000038103810381038100
11020250212185900038103810381038100
11120250212185800038103810381038100
11220250212185700038103810381038100
11320250212185600038103810381038100
11420250212185500038103810381038100
11520250212185400038103810381038100
11620250212185300038103810381038100
11720250212185200038103810381038100
11820250212185100038103810381038100
11920250212185000038103810381038100
12020250212184900038103810381038100
12120250212184800038103810381038100
12220250212184700038103810381038100
12320250212184600038103810381038100
12420250212184500038103810381038100
12520250212184400038103810381038100
12620250212184300038103810381038100
12720250212184200038103810381038100
12820250212184100038103810381038100
12920250212184000038103810381038100
13020250212183900038103810381038100
13120250212183800038103810381038100
13220250212183700038103810381038100
13320250212183600038103810381038100
13420250212183500038103810381038100
13520250212183400038103810381038100
13620250212183300038103810381038100
13720250212183200038103810381038100
13820250212183100038103810381038100
13920250212183000038103810381038100
14020250212182900038103810381038100
14120250212182800038103810381038100
14220250212182700038103810381038100
14320250212182600038103810381038100
14420250212182500038103810381038100
14520250212182400038103810381038100
14620250212182300038103810381038100
14720250212182200038103810381038100
14820250212182100038103810381038100
14920250212182000038103810381038100
15020250212181900038103810381038100
15120250212181800038103810381038100
15220250212181700038103810381038100
15320250212181600038103810381038100
15420250212181500038103810381038100
15520250212181400038103810381038100
15620250212181300038103810381038100
15720250212181200038103810381038100
15820250212181100038103810381038100
15920250212181000038103810381038100
16020250212180900038103810381038100
16120250212180800038103810381038100
16220250212180700038103810381038100
16320250212180600038103810381038100
16420250212180500038103810381038100
16520250212180400038103810381038100
16620250212180300038103810381038100
16720250212180200038103810381038100
16820250212180100038103810381038100
16920250212180000038103810381038100
17020250212175900038103810381038100
17120250212175800038103810381038100
17220250212175700038103810381038100
17320250212175600038103810381038100
17420250212175500038103810381038100
17520250212175400038103810381038100
17620250212175300038103810381038100
17720250212175200038103810381038100
17820250212175100038103810381038100
17920250212175000038103810381038100
18020250212174900038103810381038100
18120250212174800038103810381038100
18220250212174700038103810381038100
18320250212174600038103810381038100
18420250212174500038103810381038100
18520250212174400038103810381038100
18620250212174300038103810381038100
18720250212174200038103810381038100
18820250212174100038103810381038100
18920250212174000038103810381038100
19020250212173900038103810381038100
19120250212173800038103810381038100
19220250212173700038103810381038100
19320250212173600038103810381038100
19420250212173500038103810381038100
19520250212173400038103810381038100
19620250212173300038103810381038100
19720250212173200038103810381038100
19820250212173100038103810381038100
19920250212173000038103810381038100
20020250212172900038103810381038100
20120250212172800038103810381038100
20220250212172700038103810381038100
20320250212172600038103810381038100
20420250212172500038103810381038100
20520250212172400038103810381038100
20620250212172300038103810381038100
20720250212172200038103810381038100
20820250212172100038103810381038100
20920250212172000038103810381038100
21020250212171900038103810381038100
21120250212171800038103810381038100
21220250212171700038103810381038100
21320250212171600038103810381038100
21420250212171500038103810381038100
21520250212171400038103810381038100
21620250212171300038103810381038100
21720250212171200038103810381038100
21820250212171100038103810381038100
21920250212171000038103810381038100
22020250212170900038103810381038100
22120250212170800038103810381038100
22220250212170700038103810381038100
22320250212170600038103810381038100
22420250212170500038103810381038100
22520250212170400038103810381038100
22620250212170300038103810381038100
22720250212170200038103810381038100
22820250212170100038103810381038100
22920250212170000038103810381038100
23020250212165900038103810381038100
23120250212165800038103810381038100
23220250212165700038103810381038100
23320250212165600038103810381038100
23420250212165500038103810381038100
23520250212165400038103810381038100
23620250212165300038103810381038100
23720250212165200038103810381038100
23820250212165100038103810381038100
23920250212165000038103810381038100
24020250212164900038103810381038100
24120250212164800038103810381038100
24220250212164700038103810381038100
24320250212164600038103810381038100
24420250212164500038103810381038100
24520250212164400038103810381038100
24620250212164300038103810381038100
24720250212164200038103810381038100
24820250212164100038103810381038100
24920250212164000038103810381038100
25020250212163900038103810381038100
25120250212163800038103810381038100
25220250212163700038103810381038100
25320250212163600038103810381038100
25420250212163500038103810381038100
25520250212163400038103810381038100
25620250212163300038103810381038100
25720250212163200038103810381038100
25820250212163100038103810381038100
25920250212163000038103810381038100
26020250212162900038103810381038100
26120250212162800038103810381038100
26220250212162700038103810381038100
26320250212162600038103810381038100
26420250212162500038103810381038100
26520250212162400038103810381038100
26620250212162300038103810381038100
26720250212162200038103810381038100
26820250212162100038103810381038100
26920250212162000038103810381038100
27020250212161900038103810381038100
27120250212161800038103810381038100
27220250212161700038103810381038100
27320250212161600038103810381038100
27420250212161500038103810381038100
27520250212161400038103810381038100
27620250212161300038103810381038100
27720250212161200038103810381038100
27820250212161100038103810381038100
27920250212161000038103810381038100
28020250212160900038103810381038100
28120250212160800038103810381038100
28220250212160700038103810381038100
28320250212160600038103810381038100
28420250212160500038103810381038100
28520250212160400038103810381038100
28620250212160300038103810381038100
28720250212160200038103810381038100
28820250212160100038103810381038100
28920250212160000038103810381038100
29020250212155900038103810381038100
29120250212155800038103810381038100
29220250212155700038103810381038100
29320250212155600038103810381038100
29420250212155500038103810381038100
29520250212155400038103810381038100
29620250212155300038103810381038100
29720250212155200038103810381038100
29820250212155100038103810381038100
29920250212155000038103810381038100
30020250212154900038103810381038100
30120250212154800038103810381038100
30220250212154700038103810381038100
30320250212154600038103810381038100
30420250212154500038103810381038100
30520250212154400038103810381038100
30620250212154300038103810381038100
30720250212154200038103810381038100
30820250212154100038103810381038100
30920250212154000038103810381038100
31020250212153900038103810381038100
31120250212153800038103810381038100
31220250212153700038103810381038100
31320250212153600038103810381038100
31420250212153500038103810381038100
31520250212153400038103810381038100
31620250212153300038103810381038100
31720250212153200038103810381038100
31820250212153100038103810381038100
31920250212153000038103810381038100
32020250212152900038103810381038100
32120250212152800038103810381038100
32220250212152700038103810381038100
32320250212152600038103810381038100
32420250212152500038103810381038100
32520250212152400038103810381038100
32620250212152300038103810381038100
32720250212152200038103810381038100
32820250212152100038103810381038100
32920250212152000038103810381038100
33020250212151900038103810381038100
33120250212151800038103810381038100
33220250212151700038103810381038100
33320250212151600038103810381038100
33420250212151500038103810381038100
33520250212151400038103810381038100
33620250212151300038103810381038100
33720250212151200038103810381038100
33820250212151100038103810381038100
33920250212151000038103810381038100
34020250212150900038103810381038100
34120250212150800038103810381038100
34220250212150700038103810381038100
34320250212150600038103810381038100
34420250212150500038103810381038100
34520250212150400038103810381038100
34620250212150300038103810381038100
34720250212150200038103810381038100
34820250212150100038103810381038100
34920250212150000038103810381038100
35020250212145900038103810381038100
35120250212145800038103810381038100
35220250212145700038103810381038100
35320250212145600038103810381038100
35420250212145500038103810381038100
35520250212145400038103810381038100
35620250212145300038103810381038100
35720250212145200038103810381038100
35820250212145100038103810381038100
35920250212145000038103810381038100
36020250212144900038103810381038100
36120250212144800038103810381038100
36220250212144700038103810381038100
36320250212144600038103810381038100
36420250212144500038103810381038100
36520250212144400038103810381038100
36620250212144300038103810381038100
36720250212144200038103810381038100
36820250212144100038103810381038100
36920250212144000038103810381038100
37020250212143900038103810381038100
37120250212143800038103810381038100
37220250212143700038103810381038100
37320250212143600038103810381038100
37420250212143500038103810381038100
37520250212143400038103810381038100
37620250212143300038103810381038100
37720250212143200038103810381038100
37820250212143100038103810381038100
37920250212143000038103810381038100
38020250212142900038103810381038100
38120250212142800038103810381038100
38220250212142700038103810381038100
38320250212142600038103810381038100
38420250212142500038103810381038100
38520250212142400038103810381038100
38620250212142300038103810381038100
38720250212142200038103810381038100
38820250212142100038103810381038100
38920250212142000038103810381038100
39020250212141900038103810381038100
39120250212141800038103810381038100
39220250212141700038103810381038100
39320250212141600038103810381038100
39420250212141500038103810381038100
39520250212141400038103810381038100
39620250212141300038103810381038100
39720250212141200038103810381038100
39820250212141100038103810381038100
39920250212141000038103810381038100
40020250212140900038103810381038100
40120250212140800038103810381038100
40220250212140700038103810381038100
40320250212140600038103810381038100
40420250212140500038103810381038100
40520250212140400038103810381038100
40620250212140300038103810381038100
40720250212140200038103810381038100
40820250212140100038103810381038100
40920250212140000038103810381038100
41020250212135900038103810381038100
41120250212135800038103810381038100
41220250212135700038103810381038100
41320250212135600038103810381038100
41420250212135500038103810381038100
41520250212135400038103810381038100
41620250212135300038103810381038100
41720250212135200038103810381038100
41820250212135100038103810381038100
41920250212135000038103810381038100
42020250212134900038103810381038100
42120250212134800038103810381038100
42220250212134700038103810381038100
42320250212134600038103810381038100
42420250212134500038103810381038100
42520250212134400038103810381038100
42620250212134300038103810381038100
42720250212134200038103810381038100
42820250212134100038103810381038100
42920250212134000038103810381038100
43020250212133900038103810381038100
43120250212133800038103810381038100
43220250212133700038103810381038100
43320250212133600038103810381038100
43420250212133500038103810381038100
43520250212133400038103810381038100
43620250212133300038103810381038100
43720250212133200038103810381038100
43820250212133100038103810381038100
43920250212133000038103810381038100
44020250212132900038103810381038100
44120250212132800038103810381038100
44220250212132700038103810381038100
44320250212132600038103810381038100
44420250212132500038103810381038100
44520250212132400038103810381038100
44620250212132300038103810381038100
44720250212132200038103810381038100
44820250212132100038103810381038100
44920250212132000038103810381038100
45020250212131900038103810381038100
45120250212131800038103810381038100
45220250212131700038103810381038100
45320250212131600038103810381038100
45420250212131500038103810381038100
45520250212131400038103810381038100
45620250212131300038103810381038100
45720250212131200038103810381038100
45820250212131100038103810381038100
45920250212131000038103810381038100
46020250212130900038103810381038100
46120250212130800038103810381038100
46220250212130700038103810381038100
46320250212130600038103810381038100
46420250212130500038103810381038100
46520250212130400038103810381038100
46620250212130300038103810381038100
46720250212130200038103810381038100
46820250212130100038103810381038100
46920250212130000038103810381038100
47020250212125900038103810381038100
47120250212125800038103810381038100
47220250212125700038103810381038100
47320250212125600038103810381038100
47420250212125500038103810381038100
47520250212125400038103810381038100
47620250212125300038103810381038100
47720250212125200038103810381038100
47820250212125100038103810381038100
47920250212125000038103810381038100
48020250212124900038103810381038100
48120250212124800038103810381038100
48220250212124700038103810381038100
48320250212124600038103810381038100
48420250212124500038103810381038100
48520250212124400038103810381038100
48620250212124300038103810381038100
48720250212124200038103810381038100
48820250212124100038103810381038100
48920250212124000038103810381038100
49020250212123900038103810381038100
49120250212123800038103810381038100
49220250212123700038103810381038100
49320250212123600038103810381038100
49420250212123500038103810381038100
49520250212123400038103810381038100
49620250212123300038103810381038100
49720250212123200038103810381038100
49820250212123100038103810381038100
49920250212123000038103810381038100
50020250212122900038103810381038100
50120250212122800038103810381038100
50220250212122700038103810381038100
50320250212122600038103810381038100
50420250212122500038103810381038100
50520250212122400038103810381038100
50620250212122300038103810381038100
50720250212122200038103810381038100
50820250212122100038103810381038100
50920250212122000038103810381038100
51020250212121900038103810381038100
51120250212121800038103810381038100
51220250212121700038103810381038100
51320250212121600038103810381038100
51420250212121500038103810381038100
51520250212121400038103810381038100
51620250212121300038103810381038100
51720250212121200038103810381038100
51820250212121100038103810381038100
51920250212121000038103810381038100
52020250212120900038103810381038100
52120250212120800038103810381038100
52220250212120700038103810381038100
52320250212120600038103810381038100
52420250212120500038103810381038100
52520250212120400038103810381038100
52620250212120300038103810381038100
52720250212120200038103810381038100
52820250212120100038103810381038100
52920250212120000038103810381038100
53020250212115900038103810381038100
53120250212115800038103810381038100
53220250212115700038103810381038100
53320250212115600038103810381038100
53420250212115500038103810381038100
53520250212115400038103810381038100
53620250212115300038103810381038100
53720250212115200038103810381038100
53820250212115100038103810381038100
53920250212115000038103810381038100
54020250212114900038103810381038100
54120250212114800038103810381038100
54220250212114700038103810381038100
54320250212114600038103810381038100
54420250212114500038103810381038100
54520250212114400038103810381038100
54620250212114300038103810381038100
54720250212114200038103810381038100
54820250212114100038103810381038100
54920250212114000038103810381038100
55020250212113900038103810381038100
55120250212113800038103810381038100
55220250212113700038103810381038100
55320250212113600038103810381038100
55420250212113500038103810381038100
55520250212113400038103810381038100
55620250212113300038103810381038100
55720250212113200038103810381038100
55820250212113100038103810381038100
55920250212113000038103810381038100
56020250212112900038103810381038100
56120250212112800038103810381038100
56220250212112700038103810381038100
56320250212112600038103810381038100
56420250212112500038103810381038100
56520250212112400038103810381038100
56620250212112300038103810381038100
56720250212112200038103810381038100
56820250212112100038103810381038100
56920250212112000038103810381038100
57020250212111900038103810381038100
57120250212111800038103810381038100
57220250212111700038103810381038100
57320250212111600038103810381038100
57420250212111500038103810381038100
57520250212111400038103810381038100
57620250212111300038103810381038100
57720250212111200038103810381038100
57820250212111100038103810381038100
57920250212111000038103810381038100
58020250212110900038103810381038100
58120250212110800038103810381038100
58220250212110700038103810381038100
58320250212110600038103810381038100
58420250212110500038103810381038100
58520250212110400038103810381038100
58620250212110300038103810381038100
58720250212110200038103810381038100
58820250212110100038103810381038100
58920250212110000038103810381038100
59020250212105900038103810381038100
59120250212105800038103810381038100
59220250212105700038103810381038100
59320250212105600038103810381038100
59420250212105500038103810381038100
59520250212105400038103810381038100
59620250212105300038103810381038100
59720250212105200038103810381038100
59820250212105100038103810381038100
59920250212105000038103810381038100
60020250212104900038103810381038100
60120250212104800038103810381038100
60220250212104700038103810381038100
60320250212104600038103810381038100
60420250212104500038103810381038100
60520250212104400038103810381038100
60620250212104300038103810381038100
60720250212104200038103810381038100
60820250212104100038103810381038100
60920250212104000038103810381038100
61020250212103900038103810381038100
61120250212103800038103810381038100
61220250212103700038103810381038100
61320250212103600038103810381038100
61420250212103500038103810381038100
61520250212103400038103810381038100
61620250212103300038103810381038100
61720250212103200038103810381038100
61820250212103100038103810381038100
61920250212103000038103810381038100
62020250212102900038103810381038100
62120250212102800038103810381038100
62220250212102700038103810381038100
62320250212102600038103810381038100
62420250212102500038103810381038100
62520250212102400038103810381038100
62620250212102300038103810381038100
62720250212102200038103810381038100
62820250212102100038103810381038100
62920250212102000038103810381038100
63020250212101900038103810381038100
63120250212101800038103810381038100
63220250212101700038103810381038100
63320250212101600038103810381038100
63420250212101500038103810381038100
63520250212101400038103810381038100
63620250212101300038103810381038100
63720250212101200038103810381038100
63820250212101100038103810381038100
63920250212101000038103810381038100
64020250212100900038103810381038100
64120250212100800038103810381038100
64220250212100700038103810381038100
64320250212100600038103810381038100
64420250212100500038103810381038100
64520250212100400038103810381038100
64620250212100300038103810381038100
64720250212100200038103810381038100
64820250212100100038103810381038100
64920250212100000038103810381038100
65020250212095900038103810381038100
65120250212095800038103810381038100
65220250212095700038103810381038100
65320250212095600038103810381038100
65420250212095500038103810381038100
65520250212095400038103810381038100
65620250212095300038103810381038100
65720250212095200038103810381038100
65820250212095100038103810381038100
65920250212095000038103810381038100
66020250212094900038103810381038100
66120250212094800038103810381038100
66220250212094700038103810381038100
66320250212094600038103810381038100
66420250212094500038103810381038100
66520250212094400038103810381038100
66620250212094300038103810381038100
66720250212094200038103810381038100
66820250212094100038103810381038100
66920250212094000038103810381038100
67020250212093900038103810381038100
67120250212093800038103810381038100
67220250212093700038103810381038100
67320250212093600038103810381038100
67420250212093500038103810381038100
67520250212093400038103810381038100
67620250212093300038103810381038100
67720250212093200038103810381038100
67820250212093100038103810381038100
67920250212093000038103810381038100
68020250212092900038103810381038100
68120250212092800038103810381038100
68220250212092700038103810381038100
68320250212092600038103810381038100
68420250212092500038103810381038100
68520250212092400038103810381038100
68620250212092300038103810381038100
68720250212092200038103810381038100
68820250212092100038103810381038100
68920250212092000038103810381038100
69020250212091900038103810381038100
69120250212091800038103810381038100
69220250212091700038103810381038100
69320250212091600038103810381038100
69420250212091500038103810381038100
69520250212091400038103810381038100
69620250212091300038103810381038100
69720250212091200038103810381038100
69820250212091100038103810381038100
69920250212091000038103810381038100
70020250212090900038103810381038100
70120250212090800038103810381038100
70220250212090700038103810381038100
70320250212090600038103810381038100
70420250212090500038103810381038100
70520250212090400038103810381038100
70620250212090300038103810381038100
70720250212090200038103810381038100
70820250212090100038103810381038100
70920250212090000038103810381038100