Files
KissMeData/217620/min/candle-20250214.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250214204700038103810381038100
320250214204600038103810381038100
420250214204500038103810381038100
520250214204400038103810381038100
620250214204300038103810381038100
720250214204200038103810381038100
820250214204100038103810381038100
920250214204000038103810381038100
1020250214203900038103810381038100
1120250214203800038103810381038100
1220250214203700038103810381038100
1320250214203600038103810381038100
1420250214203500038103810381038100
1520250214203400038103810381038100
1620250214203300038103810381038100
1720250214203200038103810381038100
1820250214203100038103810381038100
1920250214203000038103810381038100
2020250214202900038103810381038100
2120250214202800038103810381038100
2220250214202700038103810381038100
2320250214202600038103810381038100
2420250214202500038103810381038100
2520250214202400038103810381038100
2620250214202300038103810381038100
2720250214202200038103810381038100
2820250214202100038103810381038100
2920250214202000038103810381038100
3020250214201900038103810381038100
3120250214201800038103810381038100
3220250214201700038103810381038100
3320250214201600038103810381038100
3420250214201500038103810381038100
3520250214201400038103810381038100
3620250214201300038103810381038100
3720250214201200038103810381038100
3820250214201100038103810381038100
3920250214201000038103810381038100
4020250214200900038103810381038100
4120250214200800038103810381038100
4220250214200700038103810381038100
4320250214200600038103810381038100
4420250214200500038103810381038100
4520250214200400038103810381038100
4620250214200300038103810381038100
4720250214200200038103810381038100
4820250214200100038103810381038100
4920250214200000038103810381038100
5020250214195900038103810381038100
5120250214195800038103810381038100
5220250214195700038103810381038100
5320250214195600038103810381038100
5420250214195500038103810381038100
5520250214195400038103810381038100
5620250214195300038103810381038100
5720250214195200038103810381038100
5820250214195100038103810381038100
5920250214195000038103810381038100
6020250214194900038103810381038100
6120250214194800038103810381038100
6220250214194700038103810381038100
6320250214194600038103810381038100
6420250214194500038103810381038100
6520250214194400038103810381038100
6620250214194300038103810381038100
6720250214194200038103810381038100
6820250214194100038103810381038100
6920250214194000038103810381038100
7020250214193900038103810381038100
7120250214193800038103810381038100
7220250214193700038103810381038100
7320250214193600038103810381038100
7420250214193500038103810381038100
7520250214193400038103810381038100
7620250214193300038103810381038100
7720250214193200038103810381038100
7820250214193100038103810381038100
7920250214193000038103810381038100
8020250214192900038103810381038100
8120250214192800038103810381038100
8220250214192700038103810381038100
8320250214192600038103810381038100
8420250214192500038103810381038100
8520250214192400038103810381038100
8620250214192300038103810381038100
8720250214192200038103810381038100
8820250214192100038103810381038100
8920250214192000038103810381038100
9020250214191900038103810381038100
9120250214191800038103810381038100
9220250214191700038103810381038100
9320250214191600038103810381038100
9420250214191500038103810381038100
9520250214191400038103810381038100
9620250214191300038103810381038100
9720250214191200038103810381038100
9820250214191100038103810381038100
9920250214191000038103810381038100
10020250214190900038103810381038100
10120250214190800038103810381038100
10220250214190700038103810381038100
10320250214190600038103810381038100
10420250214190500038103810381038100
10520250214190400038103810381038100
10620250214190300038103810381038100
10720250214190200038103810381038100
10820250214190100038103810381038100
10920250214190000038103810381038100
11020250214185900038103810381038100
11120250214185800038103810381038100
11220250214185700038103810381038100
11320250214185600038103810381038100
11420250214185500038103810381038100
11520250214185400038103810381038100
11620250214185300038103810381038100
11720250214185200038103810381038100
11820250214185100038103810381038100
11920250214185000038103810381038100
12020250214184900038103810381038100
12120250214184800038103810381038100
12220250214184700038103810381038100
12320250214184600038103810381038100
12420250214184500038103810381038100
12520250214184400038103810381038100
12620250214184300038103810381038100
12720250214184200038103810381038100
12820250214184100038103810381038100
12920250214184000038103810381038100
13020250214183900038103810381038100
13120250214183800038103810381038100
13220250214183700038103810381038100
13320250214183600038103810381038100
13420250214183500038103810381038100
13520250214183400038103810381038100
13620250214183300038103810381038100
13720250214183200038103810381038100
13820250214183100038103810381038100
13920250214183000038103810381038100
14020250214182900038103810381038100
14120250214182800038103810381038100
14220250214182700038103810381038100
14320250214182600038103810381038100
14420250214182500038103810381038100
14520250214182400038103810381038100
14620250214182300038103810381038100
14720250214182200038103810381038100
14820250214182100038103810381038100
14920250214182000038103810381038100
15020250214181900038103810381038100
15120250214181800038103810381038100
15220250214181700038103810381038100
15320250214181600038103810381038100
15420250214181500038103810381038100
15520250214181400038103810381038100
15620250214181300038103810381038100
15720250214181200038103810381038100
15820250214181100038103810381038100
15920250214181000038103810381038100
16020250214180900038103810381038100
16120250214180800038103810381038100
16220250214180700038103810381038100
16320250214180600038103810381038100
16420250214180500038103810381038100
16520250214180400038103810381038100
16620250214180300038103810381038100
16720250214180200038103810381038100
16820250214180100038103810381038100
16920250214180000038103810381038100
17020250214175900038103810381038100
17120250214175800038103810381038100
17220250214175700038103810381038100
17320250214175600038103810381038100
17420250214175500038103810381038100
17520250214175400038103810381038100
17620250214175300038103810381038100
17720250214175200038103810381038100
17820250214175100038103810381038100
17920250214175000038103810381038100
18020250214174900038103810381038100
18120250214174800038103810381038100
18220250214174700038103810381038100
18320250214174600038103810381038100
18420250214174500038103810381038100
18520250214174400038103810381038100
18620250214174300038103810381038100
18720250214174200038103810381038100
18820250214174100038103810381038100
18920250214174000038103810381038100
19020250214173900038103810381038100
19120250214173800038103810381038100
19220250214173700038103810381038100
19320250214173600038103810381038100
19420250214173500038103810381038100
19520250214173400038103810381038100
19620250214173300038103810381038100
19720250214173200038103810381038100
19820250214173100038103810381038100
19920250214173000038103810381038100
20020250214172900038103810381038100
20120250214172800038103810381038100
20220250214172700038103810381038100
20320250214172600038103810381038100
20420250214172500038103810381038100
20520250214172400038103810381038100
20620250214172300038103810381038100
20720250214172200038103810381038100
20820250214172100038103810381038100
20920250214172000038103810381038100
21020250214171900038103810381038100
21120250214171800038103810381038100
21220250214171700038103810381038100
21320250214171600038103810381038100
21420250214171500038103810381038100
21520250214171400038103810381038100
21620250214171300038103810381038100
21720250214171200038103810381038100
21820250214171100038103810381038100
21920250214171000038103810381038100
22020250214170900038103810381038100
22120250214170800038103810381038100
22220250214170700038103810381038100
22320250214170600038103810381038100
22420250214170500038103810381038100
22520250214170400038103810381038100
22620250214170300038103810381038100
22720250214170200038103810381038100
22820250214170100038103810381038100
22920250214170000038103810381038100
23020250214165900038103810381038100
23120250214165800038103810381038100
23220250214165700038103810381038100
23320250214165600038103810381038100
23420250214165500038103810381038100
23520250214165400038103810381038100
23620250214165300038103810381038100
23720250214165200038103810381038100
23820250214165100038103810381038100
23920250214165000038103810381038100
24020250214164900038103810381038100
24120250214164800038103810381038100
24220250214164700038103810381038100
24320250214164600038103810381038100
24420250214164500038103810381038100
24520250214164400038103810381038100
24620250214164300038103810381038100
24720250214164200038103810381038100
24820250214164100038103810381038100
24920250214164000038103810381038100
25020250214163900038103810381038100
25120250214163800038103810381038100
25220250214163700038103810381038100
25320250214163600038103810381038100
25420250214163500038103810381038100
25520250214163400038103810381038100
25620250214163300038103810381038100
25720250214163200038103810381038100
25820250214163100038103810381038100
25920250214163000038103810381038100
26020250214162900038103810381038100
26120250214162800038103810381038100
26220250214162700038103810381038100
26320250214162600038103810381038100
26420250214162500038103810381038100
26520250214162400038103810381038100
26620250214162300038103810381038100
26720250214162200038103810381038100
26820250214162100038103810381038100
26920250214162000038103810381038100
27020250214161900038103810381038100
27120250214161800038103810381038100
27220250214161700038103810381038100
27320250214161600038103810381038100
27420250214161500038103810381038100
27520250214161400038103810381038100
27620250214161300038103810381038100
27720250214161200038103810381038100
27820250214161100038103810381038100
27920250214161000038103810381038100
28020250214160900038103810381038100
28120250214160800038103810381038100
28220250214160700038103810381038100
28320250214160600038103810381038100
28420250214160500038103810381038100
28520250214160400038103810381038100
28620250214160300038103810381038100
28720250214160200038103810381038100
28820250214160100038103810381038100
28920250214160000038103810381038100
29020250214155900038103810381038100
29120250214155800038103810381038100
29220250214155700038103810381038100
29320250214155600038103810381038100
29420250214155500038103810381038100
29520250214155400038103810381038100
29620250214155300038103810381038100
29720250214155200038103810381038100
29820250214155100038103810381038100
29920250214155000038103810381038100
30020250214154900038103810381038100
30120250214154800038103810381038100
30220250214154700038103810381038100
30320250214154600038103810381038100
30420250214154500038103810381038100
30520250214154400038103810381038100
30620250214154300038103810381038100
30720250214154200038103810381038100
30820250214154100038103810381038100
30920250214154000038103810381038100
31020250214153900038103810381038100
31120250214153800038103810381038100
31220250214153700038103810381038100
31320250214153600038103810381038100
31420250214153500038103810381038100
31520250214153400038103810381038100
31620250214153300038103810381038100
31720250214153200038103810381038100
31820250214153100038103810381038100
31920250214153000038103810381038100
32020250214152900038103810381038100
32120250214152800038103810381038100
32220250214152700038103810381038100
32320250214152600038103810381038100
32420250214152500038103810381038100
32520250214152400038103810381038100
32620250214152300038103810381038100
32720250214152200038103810381038100
32820250214152100038103810381038100
32920250214152000038103810381038100
33020250214151900038103810381038100
33120250214151800038103810381038100
33220250214151700038103810381038100
33320250214151600038103810381038100
33420250214151500038103810381038100
33520250214151400038103810381038100
33620250214151300038103810381038100
33720250214151200038103810381038100
33820250214151100038103810381038100
33920250214151000038103810381038100
34020250214150900038103810381038100
34120250214150800038103810381038100
34220250214150700038103810381038100
34320250214150600038103810381038100
34420250214150500038103810381038100
34520250214150400038103810381038100
34620250214150300038103810381038100
34720250214150200038103810381038100
34820250214150100038103810381038100
34920250214150000038103810381038100
35020250214145900038103810381038100
35120250214145800038103810381038100
35220250214145700038103810381038100
35320250214145600038103810381038100
35420250214145500038103810381038100
35520250214145400038103810381038100
35620250214145300038103810381038100
35720250214145200038103810381038100
35820250214145100038103810381038100
35920250214145000038103810381038100
36020250214144900038103810381038100
36120250214144800038103810381038100
36220250214144700038103810381038100
36320250214144600038103810381038100
36420250214144500038103810381038100
36520250214144400038103810381038100
36620250214144300038103810381038100
36720250214144200038103810381038100
36820250214144100038103810381038100
36920250214144000038103810381038100
37020250214143900038103810381038100
37120250214143800038103810381038100
37220250214143700038103810381038100
37320250214143600038103810381038100
37420250214143500038103810381038100
37520250214143400038103810381038100
37620250214143300038103810381038100
37720250214143200038103810381038100
37820250214143100038103810381038100
37920250214143000038103810381038100
38020250214142900038103810381038100
38120250214142800038103810381038100
38220250214142700038103810381038100
38320250214142600038103810381038100
38420250214142500038103810381038100
38520250214142400038103810381038100
38620250214142300038103810381038100
38720250214142200038103810381038100
38820250214142100038103810381038100
38920250214142000038103810381038100
39020250214141900038103810381038100
39120250214141800038103810381038100
39220250214141700038103810381038100
39320250214141600038103810381038100
39420250214141500038103810381038100
39520250214141400038103810381038100
39620250214141300038103810381038100
39720250214141200038103810381038100
39820250214141100038103810381038100
39920250214141000038103810381038100
40020250214140900038103810381038100
40120250214140800038103810381038100
40220250214140700038103810381038100
40320250214140600038103810381038100
40420250214140500038103810381038100
40520250214140400038103810381038100
40620250214140300038103810381038100
40720250214140200038103810381038100
40820250214140100038103810381038100
40920250214140000038103810381038100
41020250214135900038103810381038100
41120250214135800038103810381038100
41220250214135700038103810381038100
41320250214135600038103810381038100
41420250214135500038103810381038100
41520250214135400038103810381038100
41620250214135300038103810381038100
41720250214135200038103810381038100
41820250214135100038103810381038100
41920250214135000038103810381038100
42020250214134900038103810381038100
42120250214134800038103810381038100
42220250214134700038103810381038100
42320250214134600038103810381038100
42420250214134500038103810381038100
42520250214134400038103810381038100
42620250214134300038103810381038100
42720250214134200038103810381038100
42820250214134100038103810381038100
42920250214134000038103810381038100
43020250214133900038103810381038100
43120250214133800038103810381038100
43220250214133700038103810381038100
43320250214133600038103810381038100
43420250214133500038103810381038100
43520250214133400038103810381038100
43620250214133300038103810381038100
43720250214133200038103810381038100
43820250214133100038103810381038100
43920250214133000038103810381038100
44020250214132900038103810381038100
44120250214132800038103810381038100
44220250214132700038103810381038100
44320250214132600038103810381038100
44420250214132500038103810381038100
44520250214132400038103810381038100
44620250214132300038103810381038100
44720250214132200038103810381038100
44820250214132100038103810381038100
44920250214132000038103810381038100
45020250214131900038103810381038100
45120250214131800038103810381038100
45220250214131700038103810381038100
45320250214131600038103810381038100
45420250214131500038103810381038100
45520250214131400038103810381038100
45620250214131300038103810381038100
45720250214131200038103810381038100
45820250214131100038103810381038100
45920250214131000038103810381038100
46020250214130900038103810381038100
46120250214130800038103810381038100
46220250214130700038103810381038100
46320250214130600038103810381038100
46420250214130500038103810381038100
46520250214130400038103810381038100
46620250214130300038103810381038100
46720250214130200038103810381038100
46820250214130100038103810381038100
46920250214130000038103810381038100
47020250214125900038103810381038100
47120250214125800038103810381038100
47220250214125700038103810381038100
47320250214125600038103810381038100
47420250214125500038103810381038100
47520250214125400038103810381038100
47620250214125300038103810381038100
47720250214125200038103810381038100
47820250214125100038103810381038100
47920250214125000038103810381038100
48020250214124900038103810381038100
48120250214124800038103810381038100
48220250214124700038103810381038100
48320250214124600038103810381038100
48420250214124500038103810381038100
48520250214124400038103810381038100
48620250214124300038103810381038100
48720250214124200038103810381038100
48820250214124100038103810381038100
48920250214124000038103810381038100
49020250214123900038103810381038100
49120250214123800038103810381038100
49220250214123700038103810381038100
49320250214123600038103810381038100
49420250214123500038103810381038100
49520250214123400038103810381038100
49620250214123300038103810381038100
49720250214123200038103810381038100
49820250214123100038103810381038100
49920250214123000038103810381038100
50020250214122900038103810381038100
50120250214122800038103810381038100
50220250214122700038103810381038100
50320250214122600038103810381038100
50420250214122500038103810381038100
50520250214122400038103810381038100
50620250214122300038103810381038100
50720250214122200038103810381038100
50820250214122100038103810381038100
50920250214122000038103810381038100
51020250214121900038103810381038100
51120250214121800038103810381038100
51220250214121700038103810381038100
51320250214121600038103810381038100
51420250214121500038103810381038100
51520250214121400038103810381038100
51620250214121300038103810381038100
51720250214121200038103810381038100
51820250214121100038103810381038100
51920250214121000038103810381038100
52020250214120900038103810381038100
52120250214120800038103810381038100
52220250214120700038103810381038100
52320250214120600038103810381038100
52420250214120500038103810381038100
52520250214120400038103810381038100
52620250214120300038103810381038100
52720250214120200038103810381038100
52820250214120100038103810381038100
52920250214120000038103810381038100
53020250214115900038103810381038100
53120250214115800038103810381038100
53220250214115700038103810381038100
53320250214115600038103810381038100
53420250214115500038103810381038100
53520250214115400038103810381038100
53620250214115300038103810381038100
53720250214115200038103810381038100
53820250214115100038103810381038100
53920250214115000038103810381038100
54020250214114900038103810381038100
54120250214114800038103810381038100
54220250214114700038103810381038100
54320250214114600038103810381038100
54420250214114500038103810381038100
54520250214114400038103810381038100
54620250214114300038103810381038100
54720250214114200038103810381038100
54820250214114100038103810381038100
54920250214114000038103810381038100
55020250214113900038103810381038100
55120250214113800038103810381038100
55220250214113700038103810381038100
55320250214113600038103810381038100
55420250214113500038103810381038100
55520250214113400038103810381038100
55620250214113300038103810381038100
55720250214113200038103810381038100
55820250214113100038103810381038100
55920250214113000038103810381038100
56020250214112900038103810381038100
56120250214112800038103810381038100
56220250214112700038103810381038100
56320250214112600038103810381038100
56420250214112500038103810381038100
56520250214112400038103810381038100
56620250214112300038103810381038100
56720250214112200038103810381038100
56820250214112100038103810381038100
56920250214112000038103810381038100
57020250214111900038103810381038100
57120250214111800038103810381038100
57220250214111700038103810381038100
57320250214111600038103810381038100
57420250214111500038103810381038100
57520250214111400038103810381038100
57620250214111300038103810381038100
57720250214111200038103810381038100
57820250214111100038103810381038100
57920250214111000038103810381038100
58020250214110900038103810381038100
58120250214110800038103810381038100
58220250214110700038103810381038100
58320250214110600038103810381038100
58420250214110500038103810381038100
58520250214110400038103810381038100
58620250214110300038103810381038100
58720250214110200038103810381038100
58820250214110100038103810381038100
58920250214110000038103810381038100
59020250214105900038103810381038100
59120250214105800038103810381038100
59220250214105700038103810381038100
59320250214105600038103810381038100
59420250214105500038103810381038100
59520250214105400038103810381038100
59620250214105300038103810381038100
59720250214105200038103810381038100
59820250214105100038103810381038100
59920250214105000038103810381038100
60020250214104900038103810381038100
60120250214104800038103810381038100
60220250214104700038103810381038100
60320250214104600038103810381038100
60420250214104500038103810381038100
60520250214104400038103810381038100
60620250214104300038103810381038100
60720250214104200038103810381038100
60820250214104100038103810381038100
60920250214104000038103810381038100
61020250214103900038103810381038100
61120250214103800038103810381038100
61220250214103700038103810381038100
61320250214103600038103810381038100
61420250214103500038103810381038100
61520250214103400038103810381038100
61620250214103300038103810381038100
61720250214103200038103810381038100
61820250214103100038103810381038100
61920250214103000038103810381038100
62020250214102900038103810381038100
62120250214102800038103810381038100
62220250214102700038103810381038100
62320250214102600038103810381038100
62420250214102500038103810381038100
62520250214102400038103810381038100
62620250214102300038103810381038100
62720250214102200038103810381038100
62820250214102100038103810381038100
62920250214102000038103810381038100
63020250214101900038103810381038100
63120250214101800038103810381038100
63220250214101700038103810381038100
63320250214101600038103810381038100
63420250214101500038103810381038100
63520250214101400038103810381038100
63620250214101300038103810381038100
63720250214101200038103810381038100
63820250214101100038103810381038100
63920250214101000038103810381038100
64020250214100900038103810381038100
64120250214100800038103810381038100
64220250214100700038103810381038100
64320250214100600038103810381038100
64420250214100500038103810381038100
64520250214100400038103810381038100
64620250214100300038103810381038100
64720250214100200038103810381038100
64820250214100100038103810381038100
64920250214100000038103810381038100
65020250214095900038103810381038100
65120250214095800038103810381038100
65220250214095700038103810381038100
65320250214095600038103810381038100
65420250214095500038103810381038100
65520250214095400038103810381038100
65620250214095300038103810381038100
65720250214095200038103810381038100
65820250214095100038103810381038100
65920250214095000038103810381038100
66020250214094900038103810381038100
66120250214094800038103810381038100
66220250214094700038103810381038100
66320250214094600038103810381038100
66420250214094500038103810381038100
66520250214094400038103810381038100
66620250214094300038103810381038100
66720250214094200038103810381038100
66820250214094100038103810381038100
66920250214094000038103810381038100
67020250214093900038103810381038100
67120250214093800038103810381038100
67220250214093700038103810381038100
67320250214093600038103810381038100
67420250214093500038103810381038100
67520250214093400038103810381038100
67620250214093300038103810381038100
67720250214093200038103810381038100
67820250214093100038103810381038100
67920250214093000038103810381038100
68020250214092900038103810381038100
68120250214092800038103810381038100
68220250214092700038103810381038100
68320250214092600038103810381038100
68420250214092500038103810381038100
68520250214092400038103810381038100
68620250214092300038103810381038100
68720250214092200038103810381038100
68820250214092100038103810381038100
68920250214092000038103810381038100
69020250214091900038103810381038100
69120250214091800038103810381038100
69220250214091700038103810381038100
69320250214091600038103810381038100
69420250214091500038103810381038100
69520250214091400038103810381038100
69620250214091300038103810381038100
69720250214091200038103810381038100
69820250214091100038103810381038100
69920250214091000038103810381038100
70020250214090900038103810381038100
70120250214090800038103810381038100
70220250214090700038103810381038100
70320250214090600038103810381038100
70420250214090500038103810381038100
70520250214090400038103810381038100
70620250214090300038103810381038100
70720250214090200038103810381038100
70820250214090100038103810381038100
70920250214090000038103810381038100