Files
KissMeData/001470/min/candle-20250207.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250207183400175013015941005100510051005118209
3202502071833001750130159410051005100510050
4202502071832001750130159410051005100510050
5202502071831001750130159410051005100510050
6202502071830001750130159410051005100510050
7202502071829001750130159410051005100510050
8202502071828001750130159410051005100510050
9202502071827001750130159410051005100510050
10202502071826001750130159410051005100510050
11202502071825001750130159410051005100510050
12202502071824001750130159410051005100510050
13202502071823001750130159410051005100510050
14202502071822001750130159410051005100510050
15202502071821001750130159410051005100510050
16202502071820001750130159410051005100510050
17202502071819001750130159410051005100510050
18202502071818001750130159410051005100510050
19202502071817001750130159410051005100510050
20202502071816001750130159410051005100510050
21202502071815001750130159410051005100510050
22202502071814001750130159410051005100510050
23202502071813001750130159410051005100510050
24202502071812001750130159410051005100510050
25202502071811001750130159410051005100510050
26202502071810001750130159410051005100510050
27202502071809001750130159410051005100510050
28202502071808001750130159410051005100510050
29202502071807001750130159410051005100510050
30202502071806001750130159410051005100510050
31202502071805001750130159410051005100510050
3220250207180400175013015941005100510051005118209
33202502071803001750130159410051005100510050
34202502071802001750130159410051005100510050
35202502071801001750130159410051005100510050
36202502071800001750130159410051005100510050
37202502071759001750130159410051005100510050
38202502071758001750130159410051005100510050
39202502071757001750130159410051005100510050
40202502071756001750130159410051005100510050
41202502071755001750130159410051005100510050
42202502071754001750130159410051005100510050
43202502071753001750130159410051005100510050
44202502071752001750130159410051005100510050
45202502071751001750130159410051005100510050
46202502071750001750130159410051005100510050
47202502071749001750130159410051005100510050
48202502071748001750130159410051005100510050
49202502071747001750130159410051005100510050
50202502071746001750130159410051005100510050
51202502071745001750130159410051005100510050
52202502071744001750130159410051005100510050
53202502071743001750130159410051005100510050
54202502071742001750130159410051005100510050
55202502071741001750130159410051005100510050
56202502071740001750130159410051005100510050
57202502071739001750130159410051005100510050
58202502071738001750130159410051005100510050
59202502071737001750130159410051005100510050
60202502071736001750130159410051005100510050
61202502071735001750130159410051005100510050
6220250207173400175013015941005100510051005118209
63202502071733001750130159410051005100510050
64202502071732001750130159410051005100510050
65202502071731001750130159410051005100510050
66202502071730001750130159410051005100510050
67202502071729001750130159410051005100510050
68202502071728001750130159410051005100510050
69202502071727001750130159410051005100510050
70202502071726001750130159410051005100510050
71202502071725001750130159410051005100510050
72202502071724001750130159410051005100510050
73202502071723001750130159410051005100510050
74202502071722001750130159410051005100510050
75202502071721001750130159410051005100510050
76202502071720001750130159410051005100510050
77202502071719001750130159410051005100510050
78202502071718001750130159410051005100510050
79202502071717001750130159410051005100510050
80202502071716001750130159410051005100510050
81202502071715001750130159410051005100510050
82202502071714001750130159410051005100510050
83202502071713001750130159410051005100510050
84202502071712001750130159410051005100510050
85202502071711001750130159410051005100510050
86202502071710001750130159410051005100510050
87202502071709001750130159410051005100510050
88202502071708001750130159410051005100510050
89202502071707001750130159410051005100510050
90202502071706001750130159410051005100510050
91202502071705001750130159410051005100510050
9220250207170400175013015941005100510051005118209
93202502071703001750130159410051005100510050
94202502071702001750130159410051005100510050
95202502071701001750130159410051005100510050
96202502071700001750130159410051005100510050
97202502071659001750130159410051005100510050
98202502071658001750130159410051005100510050
99202502071657001750130159410051005100510050
100202502071656001750130159410051005100510050
101202502071655001750130159410051005100510050
102202502071654001750130159410051005100510050
103202502071653001750130159410051005100510050
104202502071652001750130159410051005100510050
105202502071651001750130159410051005100510050
106202502071650001750130159410051005100510050
107202502071649001750130159410051005100510050
108202502071648001750130159410051005100510050
109202502071647001750130159410051005100510050
110202502071646001750130159410051005100510050
111202502071645001750130159410051005100510050
112202502071644001750130159410051005100510050
113202502071643001750130159410051005100510050
114202502071642001750130159410051005100510050
115202502071641001750130159410051005100510050
116202502071640001750130159410051005100510050
117202502071639001750130159410051005100510050
118202502071638001750130159410051005100510050
119202502071637001750130159410051005100510050
120202502071636001750130159410051005100510050
121202502071635001750130159410051005100510050
12220250207163400175013015941005100510051005118209
123202502071633001750130159410051005100510050
124202502071632001750130159410051005100510050
125202502071631001750130159410051005100510050
126202502071630001750130159410051005100510050
127202502071629001750130159410051005100510050
128202502071628001750130159410051005100510050
129202502071627001750130159410051005100510050
130202502071626001750130159410051005100510050
131202502071625001750130159410051005100510050
132202502071624001750130159410051005100510050
133202502071623001750130159410051005100510050
134202502071622001750130159410051005100510050
135202502071621001750130159410051005100510050
136202502071620001750130159410051005100510050
137202502071619001750130159410051005100510050
138202502071618001750130159410051005100510050
139202502071617001750130159410051005100510050
140202502071616001750130159410051005100510050
141202502071615001750130159410051005100510050
142202502071614001750130159410051005100510050
143202502071613001750130159410051005100510050
144202502071612001750130159410051005100510050
145202502071611001750130159410051005100510050
146202502071610001750130159410051005100510050
147202502071609001750130159410051005100510050
148202502071608001750130159410051005100510050
149202502071607001750130159410051005100510050
150202502071606001750130159410051005100510050
151202502071605001750130159410051005100510050
15220250207160400175013015941005100510051005118209
153202502071603001750130159410051005100510050
154202502071602001750130159410051005100510050
155202502071601001750130159410051005100510050
156202502071600001750130159410051005100510050
157202502071559001750130159410051005100510050
158202502071558001750130159410051005100510050
159202502071557001750130159410051005100510050
160202502071556001750130159410051005100510050
161202502071555001750130159410051005100510050
162202502071554001750130159410051005100510050
163202502071553001750130159410051005100510050
164202502071552001750130159410051005100510050
165202502071551001750130159410051005100510050
166202502071550001750130159410051005100510050
167202502071549001750130159410051005100510050
168202502071548001750130159410051005100510050
169202502071547001750130159410051005100510050
170202502071546001750130159410051005100510050
171202502071545001750130159410051005100510050
172202502071544001750130159410051005100510050
173202502071543001750130159410051005100510050
174202502071542001750130159410051005100510050
175202502071541001750130159410051005100510050
176202502071540001750130159410051005100510050
177202502071539001750130159410051005100510050
178202502071538001750130159410051005100510050
179202502071537001750130159410051005100510050
180202502071536001750130159410051005100510050
181202502071535001750130159410051005100510050
18220250207153400175013015941005100510051005118209
183202502071533001750130159410051005100510050
184202502071532001750130159410051005100510050
185202502071531001750130159410051005100510050
18620250207153000175013015941005100510051005118209
187202502071529001738250154910051005100510050
188202502071528001738250154910051005100510050
189202502071527001738250154910051005100510050
190202502071526001738250154910051005100510050
191202502071525001738250154910051005100510050
192202502071524001738250154910051005100510050
193202502071523001738250154910051005100510050
194202502071522001738250154910051005100510050
195202502071521001738250154910051005100510050
196202502071520001738250154910051005100510050
1972025020715190017382501549100510041005100435977
198202502071518001734637767410041003100410034697
1992025020715170017341666292100410021005100225676
2002025020715160017315917656100310031004100218739
201202502071515001729712921110031004100410039212
2022025020715140017287889259100410031004100240971
2032025020715130017246795640100410041004100210249
2042025020715120017236518411100310031004100324162
2052025020715110017212281335100410031004100230539
206202502071510001718165159510031002100310021544
2072025020715090017180104337100210031003100216954
2082025020715080017163112946100310031003100237591
209202502071507001712544068810031004100410028779
210202502071506001711663497110031003100410023915
2112025020715050017112710126100310021003100110565
2122025020715040017102123986100310021003100130498
2132025020715030017071576758100310041004100119801
21420250207150200170517376201002100410051000386767
2152025020715010016664503391100410041005100432731
2162025020715000016631630482100410051006100419106
2172025020714590016612435307100510051006100520663
2182025020714580016591668168100510081008100522962
219202502071457001656856440410081007100810062070
2202025020714560016566480235100710081009100629672
2212025020714550016536586418100810061008100628367
2222025020714540016508026476100510081009100540975
2232025020714530016466784874100810111013100759469
2242025020714520016406723963101310161017101174950
2252025020714510016330681433101610161017101554349
22620250207145000162754512681016101310161011142254
2272025020714490016131238461101310111013101113151
2282025020714480016117928053101110101012101021247
2292025020714470016096446823101010131014101031577
2302025020714460016064493520101310131013101130235
2312025020714450016033890059101310121013101011600
2322025020714440016022162535101110111013101017907
2332025020714430016004047606101110121013101124763
2342025020714420015978991651101210101012101061617
2352025020714410015916731605101010131013101020000
2362025020714400015896503932101310151016101246107
2372025020714390015849736016101510111015101046737
2382025020714380015802416604101110131013100923257
23920250207143700157788970981013101010131009120328
2402025020714360015657181671101010091010100940594
2412025020714350015616209511100910101010100720940
2422025020714340015595066346101010071010100642728
243202502071433001555199343410061007100810063359
2442025020714320015548610009100710031007100327080
245202502071431001552139408610031002100310026718
246202502071430001551465893210021003100310016842
247202502071429001550780268210031003100310032159
2482025020714280015505637205100410011004100125747
2492025020714270015479825020100210011002100013293
2502025020714260015466520558100110021002100051799
2512025020714250015414676234100210021002100218480
252202502071424001539615927410031004100410022060
2532025020714230015394093798100310041004100215605
2542025020714220015378446971100310051005100324054
255202502071421001535429835510051005100710042451
2562025020714200015351836610100510061006100512252
2572025020714190015339521722100710081008100713089
2582025020714180015326338293100810081009100712015
259202502071417001531423115110081008100910073960
260202502071416001531024019010091009100910077943
2612025020714150015302240116100910051010100541667
2622025020714140015260221783100610061008100420458
263202502071413001523965070910061008100810063240
2642025020714120015236388438100810061009100536189
2652025020714110015199915433100610041006100413549
266202502071410001518630874010041003100510033743
2672025020714090015182552554100510041005100216209
2682025020714080015166292239100410041005100210392
269202502071407001515586729810051003100510017266
2702025020714060015148581746100210021003100128111
271202502071405001512043003510011002100210015743
2722025020714040015114677832100210041004100121540
273202502071403001509310052710031005100510037502
274202502071402001508557170910041004100510043299
2752025020714010015082257309100410021004100223144
276202502071400001505904524010021001100210013483
2772025020713590015055557262100110021002100161764
278202502071358001499372725510021002100310028781
2792025020713570014984928205100210041004100233161
2802025020713560014951675463100310021003100220290
2812025020713550014931335990100210041004100265218
2822025020713540014865975516100310061006100319066
2832025020713530014846848674100310071007100350696
284202502071352001479593900610061008100910065449
285202502071351001479045114410071008100810067870
286202502071350001478252804310091006100910055877
2872025020713490014776613928100710061007100516911
2882025020713480014759605107100610081008100520254
2892025020713470014739222451100710071009100714760
2902025020713460014724358463100810101010100731276
2912025020713450014692829110101010081010100827539
292202502071344001466504354410081009100910085524
2932025020713430014659471958100710061007100461721
2942025020713420014597416163100610101010100392574
2952025020713410014504260432101010091010100923032
2962025020713400014481014030100910101011100821489
2972025020713390014459324754101010091011100949979
2982025020713380014408846197101010101012100952364
29920250207133700143559730221009101310151008163919
3002025020713360014190362470101310151016101165137
30120250207133500141243556001016102210221015118699
3022025020713340014003510244102110211022102134260
3032025020713330013968520204102010221023102031121
3042025020713320013936747279102010211023102043774
3052025020713310013892068094102110241025102093303
30620250207133000137967053841026102710301025105039
30720250207132900136888748181027103410371023214398
30820250207132800134679419461037103210421031325777
30920250207132700131306839521034102710351027234555
3102025020713260012888852728102810221028102177663
3112025020713250012809205167102410231025102193675
31220250207132400127133856961023102210311019416622
31320250207132300122862509581022101810241018223601
31420250207132200120579103291018101610201015136954
3152025020713210011918529544101610151017101545216
3162025020713200011872593305101610141016101159988
3172025020713190011811733561101510131016101110732
31820250207131800118008508111013101010161009111874
3192025020713170011687693589100910121012100993306
3202025020713160011593404160101110121012101121597
3212025020713150011571560409101110121012101114118
3222025020713140011557283499101210131013101122475
3232025020713130011534546918101210141014101219032
3242025020713120011515261188101410151016101157139
3252025020713110011457364119101510151016101428190
3262025020713100011428754375101510151015101431039
3272025020713090011397278932101410151016101423075
3282025020713080011373862166101510161016101433328
3292025020713070011340029670101610171018101434940
3302025020713060011304546554101510201020101540760
33120250207130500112630926381020101010221007429257
33220250207130400108258960051011101510151010121620
33320250207130300107027451771014101710181013135501
3342025020713020010565083477101710171018101651541
3352025020713010010512667961101710171019101590658
33620250207130000104204348171016101810191015123320
33720250207125900102950278941018101110191011108324
3382025020712580010184921817101210141014101195119
33920250207125700100885717271014101310151012107713
3402025020712560099794304671012101710191012165341
3412025020712550098113686411017101210181012185175
3422025020712540096230217141010100610151006141123
343202502071253009480376608100610071008100532164
344202502071252009448006242100710101010100638290
345202502071251009409411949100910071010100776275
346202502071250009332442737100710031007100356960
347202502071249009275229140100410041004100220501
348202502071248009254666236100410031004100222786
349202502071247009231814179100210031003100111662
35020250207124600922013685010031003100310019716
351202502071245009210404171100310021003100136301
352202502071244009174002086100210021003100119469
353202502071243009154494461100210031003100210898
354202502071242009143573019100310021003100217643
35520250207124100912588418710021003100310025633
3562025020712400091202399191003100210031000132102
35720250207123900898787442810031002100310016124
35820250207123800898173716710011003100310019232
359202502071237008972488456100310011003100120721
36020250207123600895172470810011000100110003293
36120250207123500894842989610001002100210004761
36220250207123400894366320410001001100110001435
36320250207123300894222729910011001100210017622
364202502071232008934596691100110021003100125177
36520250207123100890936438910021002100210017597
366202502071230008901754273100210001002100021890
367202502071229008879835528100099910019994584
3682025020712280088752475831001100010019996363
36920250207122700886888342110001000100110008215
3702025020712260088606679241000100010019994088
371202502071225008856579874100010011001100012116
372202502071224008844458909100110001001100012740
37320250207122300883171804110001000100099914840
37420250207122200881689279999999810009986655
37520250207122100881024344699899899899613210
37620250207122000879707298499599799899541312
377202502071219008755895631997999100099730364
3782025020712180087255519539999989999989079
37920250207121700871648832699899799899713000
38020250207121600870352532599599899899523133
38120250207121500868048026399799999999710754
382202502071214008669747889100099910009993469
383202502071213008666281876100099910009994718
3842025020712120086615666689991001100199930227
385202502071211008631339057100110021003100128763
3862025020712100086025233131002100310051002119167
387202502071209008482912743100210011005998109872
38820250207120800837273926410011000100199956722
3892025020712070083160185511000999100099911396
3902025020712060083046331579999991000999673
3912025020712050083039608219991000100199935471
3922025020712040082684907061000999100099817185
39320250207120300825131791799999899999720992
39420250207120200823037243899899799899718087
3952025020712010082123295519979949979946216
3962025020712000082061401639949949959948010
39720250207115900819817621599599599699414098
3982025020711580081841488249959969969954801
3992025020711570081793718269969969969952586
4002025020711560081767968969979959979954574
4012025020711550081722455649949959959946741
4022025020711540081655397979959959979945576
40320250207115300815999222599499599799426267
40420250207115200813382116599799799799521182
4052025020711510081127381359979989989962878
40620250207115000810987044999899699899511298
40720250207114900809861833799899599899522957
40820250207114800807576951499599599599412089
40920250207114700806374114499599799899512542
41020250207114600805124914599799899999725444
41120250207114500802587714599899999999812008
4122025020711440080138816609999999999985693
4132025020711430080081971869989989999974864
41420250207114200800334322299899999999710222
4152025020711410079931493271000999100299850540
41620250207114000794260536399999999999730578
417202502071139007912058993999995100099549752
4182025020711380078624051299969979979963334
41920250207113700785908441299799699799512400
4202025020711360078467342529959959969951230
42120250207113500784551007499599699699512115
4222025020711340078334545879969959969951834
4232025020711330078316286579969959969946512
424202502071132007825149798995995995995525
42520250207113100782462742399699499699410122
426202502071130007814561518994994995994592
42720250207112900781397264099599499599314184
4282025020711280077998786819959959969936413
429202502071127007793500745995995996995575
4302025020711260077929286089969959969957909
4312025020711250077850569899949949949934364
43220250207112400778072249799499399499310066
43320250207112300777072288699399399499311616
43420250207112200775918109299399399499328304
43520250207112100773107521699499399499311179
43620250207112000771997293199399599599311344
43720250207111900770870165499499599599414778
4382025020711180076940039079959959959941148
43920250207111700769286264699599599699417309
44020250207111600767562787899599499599414681
44120250207111500766103313999499399499331481
44220250207111400762977120299399399499229122
44320250207111300760087258499399499499315960
44420250207111200758502427499499399499312393
4452025020711110075727170209939949949939066
44620250207111000756371442399399499499344533
44720250207110900751948985699499499499327719
44820250207110800749193922899499499599413128
44920250207110700747888968599499599599419250
45020250207110600745974392999599599699419536
45120250207110500744030818499599599699511571
45220250207110400742879483999599699799525807
45320250207110300740310632399699699699510927
4542025020711020073922327279959959969952214
4552025020711010073900296969969959969958958
45620250207110000738111573799599599599411848
45720250207105900736932813599599699699421144
4582025020710580073482913009969969979955417
4592025020710570073428968009969969979968590
46020250207105600733433671199799799799611504
46120250207105500732287651599799699899613881
4622025020710540073090333619969989999966326
46320250207105300730272986299899699899627213
46420250207105200727561317999799999999618343
46520250207105100725732417499999899999710688
46620250207105000724665215399999599999525799
46720250207104900722094662499699999999539702
4682025020710480071813945869999989999974282
4692025020710470071771222049989999999974159
47020250207104600717296833499999710009977491
47120250207104500716549533399799699999624286
4722025020710440071412580269969989989964477
4732025020710430071367974639989979989963446
4742025020710420071333641879989989989974009
47520250207104100712936320999899699899612027
4762025020710400071173738769969969979965754
4772025020710390071116403999969979979962740
47820250207103800710891039999799499799439016
47920250207103700707006035699499599599414073
48020250207103600705606882499599599599439284
48120250207103500701701187799599599699551088
4822025020710340069661782019969969969954941
48320250207103300696125774799599699699517505
4842025020710320069438295579959979979958562
4852025020710310069353044779979969979953065
48620250207103000693225005299799599799530802
48720250207102900690158810399599599699525011
48820250207102800687670174499699599699525377
48920250207102700685144863699599799799521921
49020250207102600682962269399799799799583746
49120250207102500674620868699799799799616172
49220250207102400673009363199799799899614458
49320250207102300671567677899799799899665540
494202502071022006650348137997999100099791368
4952025020710210065591118209991000100199959636
496202502071020006499489304100110011001100015765
4972025020710190064837242751000100010019999915
4982025020710180064738104961000999100199944895
499202502071017006428929093100099910019997317
5002025020710160064216135889991000100099929831
5012025020710150063918092171000999100199912608
5022025020710140063792002239991000100099936248
50320250207101300634297526810001001100199969726
504202502071012006273233266100110011003100122242
505202502071011006250968936100010011003100041962
506202502071010006208964238100110021003100045566
507202502071009006163336348100210031003100013388
508202502071008006149914577100010031004100026210
5092025020710070061236880219991003100699930832
510202502071006006092732568100310051006996166881
511202502071005005925843317100610071008100366754
512202502071004005858705515100610061008100562948
513202502071003005795360685100710061009100683938
514202502071002005710767661100710071009100591890
515202502071001005618156984100810011008100179754
516202502071000005538083708100110011002100054230
517202502070959005483768027100110011003100046283
518202502070958005437435164100110031003100035171
519202502070957005402217789100310021003100128744
520202502070956005373424576100210011003100127215
5212025020709550053461523121001999100299952678
52220250207095400529345409299910001000998113756
523202502070953005179878878100010021003100057986
524202502070952005121849805100210031003100213264
525202502070951005108549285100410051005100320538
52620250207095000508793094010051005100510047655
527202502070949005080242361100410031004100121082
528202502070948005059095648100310041004100243210
529202502070947005015753236100410051006100437819
530202502070946004977753449100510041007100323450
531202502070945004954199424100510071008100544875
532202502070944004909073168100710071009100562925
5332025020709430048457089551008100810111004220573
534202502070942004623429171100610051010100479903
535202502070941004542922746100410051006100278666
53620250207094000446393229210039981005997129221
53720250207093900433463220299899999999714951
53820250207093800431970900099799899899650002
53920250207093700426984730099899799899610892
54020250207093600425898579899799999999630438
54120250207093500422861625299799899999739169
5422025020709340041895329529991000100099652130
54320250207093300413753032410001000100299781164
54420250207093200405640612010011000100299936429
5452025020709310040199632761000996100099643395
54620250207093000397660804499699599999510064
54720250207092900396658724299599699799464237
548202502070928003902701886995998100099580742
5492025020709270038221659161000999100299585150
550202502070926003737115538999995100099454143
551202502070925003683160039994999999991123555
5522025020709240035602354519991001100199958767
553202502070923003501484948100110001003100054406
554202502070922003446994931100010001004100099528
5552025020709210033473840591002100210031000114006
556202502070920003233268957100110021003100143695
557202502070919003189503810100210021004100147249
558202502070918003142154506100210021005100052136
559202502070917003089909115100310081008100336040
5602025020709160030536820331010101410141007112627
561202502070915002939912273101410161017101395227
5622025020709140028432373311016101610181015119908
563202502070913002721358928101610161017101598325
564202502070912002621436632101510131016101176328
5652025020709110025440957881014101410191011221125
5662025020709100023194916321014101010191009261932
5672025020709090020541247661012100010121000147393
56820250207090800190601929010039961003994191938
569202502070907001714585877995998998994117620
5702025020709060015975623849979951000994107227
57120250207090500149060482799610021002995127044
57220250207090400136362811110029891004985133020
573202502070903001231122962989984991981297724
57420250207090200937786593985991991983283422
57520250207090100658209511991991999989128118
5762025020709000053100385998910001001987524474