Files
KissMeData/001470/min/candle-20250210.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202502101834008406645409100610061006100680040
320250210183300840664540910061006100610060
420250210183200840664540910061006100610060
520250210183100840664540910061006100610060
620250210183000840664540910061006100610060
720250210182900840664540910061006100610060
820250210182800840664540910061006100610060
920250210182700840664540910061006100610060
1020250210182600840664540910061006100610060
1120250210182500840664540910061006100610060
1220250210182400840664540910061006100610060
1320250210182300840664540910061006100610060
1420250210182200840664540910061006100610060
1520250210182100840664540910061006100610060
1620250210182000840664540910061006100610060
1720250210181900840664540910061006100610060
1820250210181800840664540910061006100610060
1920250210181700840664540910061006100610060
2020250210181600840664540910061006100610060
2120250210181500840664540910061006100610060
2220250210181400840664540910061006100610060
2320250210181300840664540910061006100610060
2420250210181200840664540910061006100610060
2520250210181100840664540910061006100610060
2620250210181000840664540910061006100610060
2720250210180900840664540910061006100610060
2820250210180800840664540910061006100610060
2920250210180700840664540910061006100610060
3020250210180600840664540910061006100610060
3120250210180500840664540910061006100610060
32202502101804008406645409100610061006100680040
3320250210180300840664540910061006100610060
3420250210180200840664540910061006100610060
3520250210180100840664540910061006100610060
3620250210180000840664540910061006100610060
3720250210175900840664540910061006100610060
3820250210175800840664540910061006100610060
3920250210175700840664540910061006100610060
4020250210175600840664540910061006100610060
4120250210175500840664540910061006100610060
4220250210175400840664540910061006100610060
4320250210175300840664540910061006100610060
4420250210175200840664540910061006100610060
4520250210175100840664540910061006100610060
4620250210175000840664540910061006100610060
4720250210174900840664540910061006100610060
4820250210174800840664540910061006100610060
4920250210174700840664540910061006100610060
5020250210174600840664540910061006100610060
5120250210174500840664540910061006100610060
5220250210174400840664540910061006100610060
5320250210174300840664540910061006100610060
5420250210174200840664540910061006100610060
5520250210174100840664540910061006100610060
5620250210174000840664540910061006100610060
5720250210173900840664540910061006100610060
5820250210173800840664540910061006100610060
5920250210173700840664540910061006100610060
6020250210173600840664540910061006100610060
6120250210173500840664540910061006100610060
62202502101734008406645409100610061006100680040
6320250210173300840664540910061006100610060
6420250210173200840664540910061006100610060
6520250210173100840664540910061006100610060
6620250210173000840664540910061006100610060
6720250210172900840664540910061006100610060
6820250210172800840664540910061006100610060
6920250210172700840664540910061006100610060
7020250210172600840664540910061006100610060
7120250210172500840664540910061006100610060
7220250210172400840664540910061006100610060
7320250210172300840664540910061006100610060
7420250210172200840664540910061006100610060
7520250210172100840664540910061006100610060
7620250210172000840664540910061006100610060
7720250210171900840664540910061006100610060
7820250210171800840664540910061006100610060
7920250210171700840664540910061006100610060
8020250210171600840664540910061006100610060
8120250210171500840664540910061006100610060
8220250210171400840664540910061006100610060
8320250210171300840664540910061006100610060
8420250210171200840664540910061006100610060
8520250210171100840664540910061006100610060
8620250210171000840664540910061006100610060
8720250210170900840664540910061006100610060
8820250210170800840664540910061006100610060
8920250210170700840664540910061006100610060
9020250210170600840664540910061006100610060
9120250210170500840664540910061006100610060
92202502101704008406645409100610061006100680040
9320250210170300840664540910061006100610060
9420250210170200840664540910061006100610060
9520250210170100840664540910061006100610060
9620250210170000840664540910061006100610060
9720250210165900840664540910061006100610060
9820250210165800840664540910061006100610060
9920250210165700840664540910061006100610060
10020250210165600840664540910061006100610060
10120250210165500840664540910061006100610060
10220250210165400840664540910061006100610060
10320250210165300840664540910061006100610060
10420250210165200840664540910061006100610060
10520250210165100840664540910061006100610060
10620250210165000840664540910061006100610060
10720250210164900840664540910061006100610060
10820250210164800840664540910061006100610060
10920250210164700840664540910061006100610060
11020250210164600840664540910061006100610060
11120250210164500840664540910061006100610060
11220250210164400840664540910061006100610060
11320250210164300840664540910061006100610060
11420250210164200840664540910061006100610060
11520250210164100840664540910061006100610060
11620250210164000840664540910061006100610060
11720250210163900840664540910061006100610060
11820250210163800840664540910061006100610060
11920250210163700840664540910061006100610060
12020250210163600840664540910061006100610060
12120250210163500840664540910061006100610060
122202502101634008406645409100610061006100680040
12320250210163300840664540910061006100610060
12420250210163200840664540910061006100610060
12520250210163100840664540910061006100610060
12620250210163000840664540910061006100610060
12720250210162900840664540910061006100610060
12820250210162800840664540910061006100610060
12920250210162700840664540910061006100610060
13020250210162600840664540910061006100610060
13120250210162500840664540910061006100610060
13220250210162400840664540910061006100610060
13320250210162300840664540910061006100610060
13420250210162200840664540910061006100610060
13520250210162100840664540910061006100610060
13620250210162000840664540910061006100610060
13720250210161900840664540910061006100610060
13820250210161800840664540910061006100610060
13920250210161700840664540910061006100610060
14020250210161600840664540910061006100610060
14120250210161500840664540910061006100610060
14220250210161400840664540910061006100610060
14320250210161300840664540910061006100610060
14420250210161200840664540910061006100610060
14520250210161100840664540910061006100610060
14620250210161000840664540910061006100610060
14720250210160900840664540910061006100610060
14820250210160800840664540910061006100610060
14920250210160700840664540910061006100610060
15020250210160600840664540910061006100610060
15120250210160500840664540910061006100610060
152202502101604008406645409100610061006100680040
15320250210160300840664540910061006100610060
15420250210160200840664540910061006100610060
15520250210160100840664540910061006100610060
15620250210160000840664540910061006100610060
15720250210155900840664540910061006100610060
15820250210155800840664540910061006100610060
15920250210155700840664540910061006100610060
16020250210155600840664540910061006100610060
16120250210155500840664540910061006100610060
16220250210155400840664540910061006100610060
16320250210155300840664540910061006100610060
16420250210155200840664540910061006100610060
16520250210155100840664540910061006100610060
16620250210155000840664540910061006100610060
16720250210154900840664540910061006100610060
16820250210154800840664540910061006100610060
16920250210154700840664540910061006100610060
17020250210154600840664540910061006100610060
17120250210154500840664540910061006100610060
17220250210154400840664540910061006100610060
17320250210154300840664540910061006100610060
17420250210154200840664540910061006100610060
17520250210154100840664540910061006100610060
17620250210154000840664540910061006100610060
17720250210153900840664540910061006100610060
17820250210153800840664540910061006100610060
17920250210153700840664540910061006100610060
18020250210153600840664540910061006100610060
18120250210153500840664540910061006100610060
182202502101534008406645409100610061006100680040
18320250210153300840664540910061006100610060
18420250210153200840664540910061006100610060
18520250210153100840664540910061006100610060
186202502101530008406645409100610061006100680040
18720250210152900832612516910061006100610060
18820250210152800832612516910061006100610060
18920250210152700832612516910061006100610060
19020250210152600832612516910061006100610060
19120250210152500832612516910061006100610060
19220250210152400832612516910061006100610060
19320250210152300832612516910061006100610060
19420250210152200832612516910061006100610060
19520250210152100832612516910061006100610060
19620250210152000832612516910061006100610060
197202502101519008326125169100610021006100252458
198202502101518008273443352100310021003100210119
199202502101517008263297262100310011003100020419
200202502101516008242833939100110011002100024319
20120250210151500821848858610001001100110006045
202202502101514008212443357100199910019993258
2032025021015130082091828139991001100199918648
20420250210151200819052308410011001100199912687
20520250210151100817783016610011001100199912222
20620250210151000816560816010011000100199920513
2072025021015090081450953059991000100099920060
2082025021015080081250429091000100010009995888
2092025021015070081191607111000999100099812278
21020250210150600810689832599899999999817477
211202502101505008089441369999999100099833923
212202502101504008055563868999999100099934030
21320250210150300802156781499910011001999149184
214202502101502007872390263100110011001100017752
21520250210150100785463280010011000100110005437
216202502101500007849195299100010011001100012523
21720250210145900783666448910011000100210007691
21820250210145800782896388310011001100210009229
219202502101457007819720864100210021002100029931
22020250210145600778977365310021001100210011798
221202502101455007787973397100110011002100111596
222202502101454007776361174100110011002100011147
223202502101453007765198617100010011001100041581
22420250210145200772359194410011002100210013083
225202502101451007720505556100210021002100112262
226202502101450007708219133100210011002100114045
227202502101449007694153299100210011002100157671
22820250210144800763642448610011002100210013062
229202502101447007633359330100210031003100113625
23020250210144600761970942810021001100210015273
2312025021014450076144289481001100110021001864
232202502101444007613563501100210021002100135745
233202502101443007577747959100210021003100117669
234202502101442007560046383100210021002100132536
23520250210144100752746031110021002100310013286
23620250210144000752416993210011002100210015082
237202502101439007519079925100310021003100110345
23820250210143800750871375810031002100310023472
239202502101437007505234809100210021002100122798
240202502101436007482394543100210011002100119010
24120250210143500746335286110021001100210015467
242202502101434007457878841100210031003100264369
243202502101433007393376427100310031004100313180
24420250210143200738015598010031004100410034755
245202502101431007375385525100410041004100316043
246202502101430007359294129100410051005100421447
24720250210142900733776015210041005100510047351
24820250210142800733037921110041005100510041481
24920250210142700732889216110051006100610042775
250202502101426007326103316100610051006100523972
251202502101425007302011433100510051006100539374
252202502101424007262417816100510051006100513264
25320250210142300724908744410051006100610053841
254202502101422007245225398100610061006100527444
255202502101421007217644154100510051006100510758
256202502101420007206830247100610061006100656
257202502101419007206773911100610051006100512766
258202502101418007193941081100510051006100525201
25920250210141700716859733510061006100610054067
26020250210141600716450683410061006100610057707
261202502101415007156757593100510061006100510960
26220250210141400714573423410051006100610053456
263202502101413007142260348100510061006100511261
2642025021014120071309323851005100610061005241
26520250210141100713069010510061006100610063976
266202502101410007126690249100610051006100526627
26720250210140900709993011310061006100610061508
26820250210140800709841306510061006100610051948
269202502101407007096455102100610051006100511650
27020250210140600708474685010061005100610053617
27120250210140500708110837810051005100610052106
27220250210140400707899132510051005100610052043
2732025021014030070769381071005100510051005114
274202502101402007076823537100510071007100514409
27520250210140100706233788710061006100710062695
27620250210140000705962671610061006100710062215
27720250210135900705739837310071007100710075479
2782025021013580070518810201007100710071006520
279202502101357007051357639100710061007100516171
280202502101356007035092650100510051005100418465
28120250210135500701653637510051005100510044812
282202502101354007011704023100510051005100412192
28320250210135300699946111110051004100510043719
284202502101352006995727027100410051005100418024
28520250210135100697763082510041004100510045680
28620250210135000697192706610041004100510047303
287202502101349006964592543100510061006100521251
28820250210134800694323523810061005100610051877
28920250210134700694134780210051005100610051923
29020250210134600693941518410051005100610056367
29120250210134500693301254810051005100610057176
292202502101344006925796846100510061006100510797
293202502101343006914945261100610051006100544110
29420250210134200687061360810061005100610054229
295202502101341006866363399100510061006100512308
29620250210134000685399385610051005100510053824
29720250210133900685015073610051006100610051721
29820250210133800684842112710061006100610062500
299202502101337006845906127100610071007100614000
30020250210133600683182210210071006100710061166
30120250210133500683064909910061006100610059567
30220250210133400682103236210061005100710054445
3032025021013330068165607511006100710071006272
30420250210133200681628711010061005100610053702
305202502101331006812566596100510061006100515608
306202502101330006796870170100610071008100610595
307202502101329006786198345100710081008100622201
308202502101328006763838813100810081008100716955
30920250210132700674674817410091008100910074929
31020250210132600674178374110081007100810071116
31120250210132500674065972810071008100810063363
31220250210132400673727633510061006100610062244
31320250210132300673501887110061007100810069854
31420250210132200672509879810071008100810073537
315202502101321006721536922100610061007100611709
3162025021013200067097576671006100710081006496
31720250210131900670925848710071007100810061665
318202502101318006707582583100710071007100712891
319202502101317006694601346100710081008100710209
320202502101316006684317810100710081008100710775
321202502101315006673461375100910081009100713331
32220250210131400666002787210081008100910081119
32320250210131300665889981110081008100910088425
3242025021013120066504045721009100810091008647
32520250210131100664975237410091009100910082034
3262025021013100066477010681008100910091008642
32720250210130900664705382010091009100910082963
32820250210130800664406706110071009101010072254
32920250210130700664179349810091010101010095365
33020250210130600663637600510101009101010083967
33120250210130500663237240110091009100910091504
3322025021013040066308548651009100910091009501
33320250210130300663034935610081008100810077549
33420250210130200662274096410081007100810071513
335202502101301006621216563100710081008100729
336202502101300006621187356100810081008100716147
33720250210125900660491659010071007100810077887
33820250210125800659697398110071007100810076417
33920250210125700659051172310071007100810074484
340202502101256006585995605100710071008100721340
34120250210125500656450621110091007100910074668
34220250210125400655980553310091009100910072397
3432025021012530065573917441007100710091007751
34420250210125200655663476910071007100710064915
34520250210125100655168746810071009100910072552
34620250210125000654911683510081009100910083358
34720250210124900654572868510091010101010093595
348202502101248006542098345101010081010100832562
34920250210124700650922830610081006100810061662
35020250210124600650755497910071006100710066947
35120250210124500650056189110061007100710065410
35220250210124400649511782110071007100710072309
353202502101243006492792658100710061007100613307
354202502101242006479405811100610061006100510033
35520250210124100646932231610051006100610057555
35620250210124000646172475210061006100610064828
357202502101239006456867784100610061006100517156
358202502101238006439615143100610061007100627571
35920250210123700641187869410071007100710077696
36020250210123600640412882210071008100810074633
36120250210123500639946338810081008100810072897
36220250210123400639654610310071007100810072644
36320250210123300639388208910071007100810079714
36420250210123200638410008310071008100810079433
36520250210123100637460031010081008100810071022
366202502101230006373570299100810081009100811376
36720250210122900636210327010091009100910092091
3682025021012280063599934511009100910091009116
369202502101227006359876407100910081009100860
370202502101226006359815926100810091009100813999
3712025021012250063456949231009101010101009304
3722025021012240063453881861009100910101009199
37320250210122300634518739110091007100910072081
37420250210122200634309004010071009100910079889
37520250210122100633313159210101010101010091518
37620250210122000633159892210101011101110106880
37720250210121900632464924510111011101110102066
3782025021012180063225622711010101110111010654
379202502101217006321901668101110081011100715635
38020250210121600630611098310081008100810071766
3812025021012150063043317571008100810081007968
382202502101214006303356026100810081008100710953
3832025021012130062923207751010101010101010274
38420250210121200629204403510101010101010095473
3852025021012110062865175871010101110111010870
38620250210121000628563830510111010101110103017
387202502101209006282588629101010091010100919326
38820250210120800626307074810091008101010088825
38920250210120700625416054010091009100910083641
39020250210120600625048858210091008100910081673
3912025021012050062488020251008100910091008933
3922025021012040062478614931009100810091008444
393202502101203006247413716100810091009100711523
394202502101202006235806195100910081009100815884
39520250210120100621979511510071007100710072083
396202502101200006217697534100710071007100611366
39720250210115900620625338410061006100710068110
39820250210115800619809086610061006100610065551
3992025021011570061925065601007100610071006106
400202502101156006192399843100610071007100614103
401202502101155006178203021100710081008100749
40220250210115400617815366910081007100810076856
4032025021011530061712493881008100710081007657
4042025021011520061705872171008100710091007848
40520250210115100616973324210091009100910071253
4062025021011500061684712431009100910101009982
4072025021011490061674804021009101010101009863
408202502101148006166609231101010101011100611686
4092025021011470061548140941010101310131010150
410202502101146006154662444101310071014100780719
411202502101145006073062801100610061007100617074
41220250210114400605588485510071007100710062135
41320250210114300605373499310071007100710066115
41420250210114200604758069610061006100710064964
41520250210114100604258549810071007100710071995
41620250210114000604057653310071007100710062514
417202502101139006038047267100610071008100618621
4182025021011380060192973871008100810081006966
419202502101137006018324360100810071008100620074
420202502101136005998128664100810071008100641036
421202502101135005956818040100710081008100732187
422202502101134005924395872100810091010100851090
42320250210113300587288633610091009101010097100
42420250210113200586572243410091009100910097112
42520250210113100585854642610091009101010083321
4262025021011300058551954581009100910091009539
427202502101129005854651607100810101010100816060
42820250210112800583845319310101009101010099529
429202502101127005828835415100910101010100918499
43020250210112600581015404810101011101110102523
43120250210112500580760541010101011101110104078
43220250210112400580348660310111011101110102574
43320250210112300580088444310111012101210101846
43420250210112200579901878310101010101210105737
435202502101121005793222198101010111011100945944
436202502101120005746844015101010101011101018408
437202502101119005728251365101010091010100910735
438202502101118005717415868100910121013100932798
43920250210111700568429086010131014101410131517
440202502101116005682753699101310141014101310289
44120250210111500567232450010151013101510132851
44220250210111400566943357010131016101610133703
443202502101113005665678697101610161017101311643
444202502101112005653851072101610161017101519348
445202502101111005634191724101610101016101040216
446202502101110005593463940101010101011101011788
44720250210110900558155803810101009101010091057
448202502101108005580490968100910101011100914983
44920250210110700556536517510111010101110109293
450202502101106005555976503101110101012101019400
451202502101105005536380928101010111011101031953
452202502101104005504107215101210121012101026919
453202502101103005476895663101210111012101111912
454202502101102005464851602101110121013101114528
45520250210110100545015960710121011101210119907
45620250210110000544013604810121011101210111149
45720250210105900543897430510111010101210103308
458202502101058005435630041101010111012101011561
4592025021010570054239460021011101310131011972
46020250210105600542296233810131010101310105256
46120250210105500541764265210121010101210104187
462202502101054005413413654101010121012101028435
46320250210105300538465027010121013101310102634
46420250210105200538198560710101013101310107014
465202502101051005374900461101110121013101116667
466202502101050005358031989101110101011101015937
467202502101049005341928007101010091010100923728
468202502101048005317986424100910101010100913165
469202502101047005304691564101010091010100913118
47020250210104600529145417210091010101010092767
47120250210104500528866054210101009101010093528
472202502101044005285099763100910121012100949370
473202502101043005235260724101210121013101046412
47420250210104200518833371510121013101310124781
47520250210104100518349294810131012101310121578
47620250210104000518189542910121013101310102288
477202502101039005179584450101010101012101029084
478202502101038005150193037101010141015101037100
479202502101037005112627235101510151016101414265
480202502101036005098153152101710171018101714321
481202502101035005083582877101710181019101563274
482202502101034005019254214101810191019101833740
483202502101033004984892230101910191019101820721
484202502101032004963782415101910191019101822471
485202502101031004940886902101910191019101812296
486202502101030004928366657101910181019101720100
487202502101029004907902325101910181019101729164
488202502101028004878215960101910171019101739628
489202502101027004837871145101810201020101798510
490202502101026004737581348101910171020101751504
491202502101025004685115969101810211021101773880
4922025021010240046097943341020101810211017163361
493202502101023004443223309101710131018101370005
494202502101022004372133066101410101014101025271
495202502101021004346555948100910091011100911450
496202502101020004334995379101010111011101011507
49720250210101900432336823810101010101110098463
49820250210101800431482703610081013101310086294
499202502101017004308474170101310081013100824748
500202502101016004283464547100810091010100819498
501202502101015004263792626100910091009100833428
50220250210101400423008559310091010101010099888
503202502101013004220107964100910091010100828593
504202502101012004191271297101010091010100854248
50520250210101100413655375310081009101110089323
506202502101010004127148743100810101011100871383
507202502101009004055092476101010101011101017030
50820250210100800403788539310101011101210109999
509202502101007004027776690101110131014100936065
51020250210100600399132773210131013101410101286
51120250210100500399002693010141014101410106581
512202502101004003983365708101410121014100968158
513202502101003003914515444101310141014101314909
51420250210100200389941256010141013101510124299
515202502101001003895060140101510151015101219800
51620250210100000387498866310141013101410128645
517202502100959003866226845101210141014101221049
51820250210095800384490983210141014101510135131
519202502100957003839705506101510151015101411097
520202502100956003828450544101510151015101420083
521202502100955003808066899101510161017101520141
522202502100954003787606301101610141016101423882
52320250210095300376337122810151015101510146585
524202502100952003756691507101510171017101333164
525202502100951003723069933101510141018101315162
526202502100950003707683238101510121015101023726
527202502100949003683679920101210141014101220981
528202502100948003662416065101610171018101523927
529202502100947003638104797101810181019101729243
530202502100946003608331600101810161019101633152
531202502100945003574592916101710171018101622713
532202502100944003551500764101710141017101238289
533202502100943003512661448101410111014101115784
53420250210094200349667705810111010101110109084
535202502100941003487496127101010091011100726431
536202502100940003460818164100910071009100666559
537202502100939003393804354100710091010100629616
538202502100938003363956377101010131014101046433
539202502100937003316953890101410141015101359028
540202502100936003257107020101410161016101334901
5412025021009350032217085011015101910191014111779
5422025021009340031080727111018102210231018108551
5432025021009330029972372221022102210241021170069
5442025021009320028233706871023101810241016120020
5452025021009310027009041701017101410181013110418
546202502100930002588704689101310091014100981063
547202502100929002506586012101010061010100528219
548202502100928002478149541100510041006100421506
549202502100927002456543511100410061006100412926
550202502100926002443556367100510031006100322653
551202502100925002420800571100310031004100224312
552202502100924002396414471100310041004100271451
553202502100923002324771081100310041004100339387
554202502100922002285265564100310031004100226459
5552025021009210022587416231003100610061002148930
556202502100920002109351605100510051006100322716
557202502100919002086531208100510061006100387854
558202502100918001998274879100610061007100522726
559202502100917001975414057100610081008100524422
560202502100916001950832399100810091010100735552
561202502100915001914974846101010091011100824364
562202502100914001890372499100810091012100752631
563202502100913001837216392101010101012100960672
564202502100912001775901205101110101011101027736
565202502100911001747880822101010101012101017170
566202502100910001730534427101010061010100566837
567202502100909001663226449100510021007100250685
5682025021009080016123287701002100710071002113153
5692025021009070014987612301005100910101005104076
5702025021009060013939351191009101310141009164714
5712025021009050012273625801012100810131005114843
5722025021009040011114170791006100910101004221795
573202502100903008883919771010101310141008188667
574202502100902006976425231013101210201011102422
575202502100901005937746201011102510271010210265
576202502100900003796840961025102710301015366683