Files
KissMeData/010640/min/candle-20250207.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250207185600206791691072107210721072104154
320250207185500206791691072107210721072100
420250207185400206791691072107210721072100
520250207185300206791691072107210721072100
620250207185200206791691072107210721072100
720250207185100206791691072107210721072100
820250207185000206791691072107210721072100
920250207184900206791691072107210721072100
1020250207184800206791691072107210721072100
1120250207184700206791691072107210721072100
1220250207184600206791691072107210721072100
1320250207184500206791691072107210721072100
1420250207184400206791691072107210721072100
1520250207184300206791691072107210721072100
1620250207184200206791691072107210721072100
1720250207184100206791691072107210721072100
1820250207184000206791691072107210721072100
1920250207183900206791691072107210721072100
2020250207183800206791691072107210721072100
2120250207183700206791691072107210721072100
2220250207183600206791691072107210721072100
2320250207183500206791691072107210721072100
2420250207183400206791691072107210721072100
2520250207183300206791691072107210721072100
2620250207183200206791691072107210721072100
2720250207183100206791691072107210721072100
2820250207183000206791691072107210721072100
2920250207182900206791691072107210721072100
3020250207182800206791691072107210721072100
3120250207182700206791691072107210721072100
3220250207182600206791691072107210721072104154
3320250207182500206791691072107210721072100
3420250207182400206791691072107210721072100
3520250207182300206791691072107210721072100
3620250207182200206791691072107210721072100
3720250207182100206791691072107210721072100
3820250207182000206791691072107210721072100
3920250207181900206791691072107210721072100
4020250207181800206791691072107210721072100
4120250207181700206791691072107210721072100
4220250207181600206791691072107210721072100
4320250207181500206791691072107210721072100
4420250207181400206791691072107210721072100
4520250207181300206791691072107210721072100
4620250207181200206791691072107210721072100
4720250207181100206791691072107210721072100
4820250207181000206791691072107210721072100
4920250207180900206791691072107210721072100
5020250207180800206791691072107210721072100
5120250207180700206791691072107210721072100
5220250207180600206791691072107210721072100
5320250207180500206791691072107210721072100
5420250207180400206791691072107210721072100
5520250207180300206791691072107210721072100
5620250207180200206791691072107210721072100
5720250207180100206791691072107210721072100
5820250207180000206791691072107210721072100
5920250207175900206791691072107210721072100
6020250207175800206791691072107210721072100
6120250207175700206791691072107210721072100
6220250207175600206791691072107210721072104154
6320250207175500206791691072107210721072100
6420250207175400206791691072107210721072100
6520250207175300206791691072107210721072100
6620250207175200206791691072107210721072100
6720250207175100206791691072107210721072100
6820250207175000206791691072107210721072100
6920250207174900206791691072107210721072100
7020250207174800206791691072107210721072100
7120250207174700206791691072107210721072100
7220250207174600206791691072107210721072100
7320250207174500206791691072107210721072100
7420250207174400206791691072107210721072100
7520250207174300206791691072107210721072100
7620250207174200206791691072107210721072100
7720250207174100206791691072107210721072100
7820250207174000206791691072107210721072100
7920250207173900206791691072107210721072100
8020250207173800206791691072107210721072100
8120250207173700206791691072107210721072100
8220250207173600206791691072107210721072100
8320250207173500206791691072107210721072100
8420250207173400206791691072107210721072100
8520250207173300206791691072107210721072100
8620250207173200206791691072107210721072100
8720250207173100206791691072107210721072100
8820250207173000206791691072107210721072100
8920250207172900206791691072107210721072100
9020250207172800206791691072107210721072100
9120250207172700206791691072107210721072100
9220250207172600206791691072107210721072104154
9320250207172500206791691072107210721072100
9420250207172400206791691072107210721072100
9520250207172300206791691072107210721072100
9620250207172200206791691072107210721072100
9720250207172100206791691072107210721072100
9820250207172000206791691072107210721072100
9920250207171900206791691072107210721072100
10020250207171800206791691072107210721072100
10120250207171700206791691072107210721072100
10220250207171600206791691072107210721072100
10320250207171500206791691072107210721072100
10420250207171400206791691072107210721072100
10520250207171300206791691072107210721072100
10620250207171200206791691072107210721072100
10720250207171100206791691072107210721072100
10820250207171000206791691072107210721072100
10920250207170900206791691072107210721072100
11020250207170800206791691072107210721072100
11120250207170700206791691072107210721072100
11220250207170600206791691072107210721072100
11320250207170500206791691072107210721072100
11420250207170400206791691072107210721072100
11520250207170300206791691072107210721072100
11620250207170200206791691072107210721072100
11720250207170100206791691072107210721072100
11820250207170000206791691072107210721072100
11920250207165900206791691072107210721072100
12020250207165800206791691072107210721072100
12120250207165700206791691072107210721072100
12220250207165600206791691072107210721072104154
12320250207165500206791691072107210721072100
12420250207165400206791691072107210721072100
12520250207165300206791691072107210721072100
12620250207165200206791691072107210721072100
12720250207165100206791691072107210721072100
12820250207165000206791691072107210721072100
12920250207164900206791691072107210721072100
13020250207164800206791691072107210721072100
13120250207164700206791691072107210721072100
13220250207164600206791691072107210721072100
13320250207164500206791691072107210721072100
13420250207164400206791691072107210721072100
13520250207164300206791691072107210721072100
13620250207164200206791691072107210721072100
13720250207164100206791691072107210721072100
13820250207164000206791691072107210721072100
13920250207163900206791691072107210721072100
14020250207163800206791691072107210721072100
14120250207163700206791691072107210721072100
14220250207163600206791691072107210721072100
14320250207163500206791691072107210721072100
14420250207163400206791691072107210721072100
14520250207163300206791691072107210721072100
14620250207163200206791691072107210721072100
14720250207163100206791691072107210721072100
14820250207163000206791691072107210721072100
14920250207162900206791691072107210721072100
15020250207162800206791691072107210721072100
15120250207162700206791691072107210721072100
15220250207162600206791691072107210721072104154
15320250207162500206791691072107210721072100
15420250207162400206791691072107210721072100
15520250207162300206791691072107210721072100
15620250207162200206791691072107210721072100
15720250207162100206791691072107210721072100
15820250207162000206791691072107210721072100
15920250207161900206791691072107210721072100
16020250207161800206791691072107210721072100
16120250207161700206791691072107210721072100
16220250207161600206791691072107210721072100
16320250207161500206791691072107210721072100
16420250207161400206791691072107210721072100
16520250207161300206791691072107210721072100
16620250207161200206791691072107210721072100
16720250207161100206791691072107210721072100
16820250207161000206791691072107210721072100
16920250207160900206791691072107210721072100
17020250207160800206791691072107210721072100
17120250207160700206791691072107210721072100
17220250207160600206791691072107210721072100
17320250207160500206791691072107210721072100
17420250207160400206791691072107210721072100
17520250207160300206791691072107210721072100
17620250207160200206791691072107210721072100
17720250207160100206791691072107210721072100
17820250207160000206791691072107210721072100
17920250207155900206791691072107210721072100
18020250207155800206791691072107210721072100
18120250207155700206791691072107210721072100
18220250207155600206791691072107210721072104154
18320250207155500206791691072107210721072100
18420250207155400206791691072107210721072100
18520250207155300206791691072107210721072100
18620250207155200206791691072107210721072100
18720250207155100206791691072107210721072100
18820250207155000206791691072107210721072100
18920250207154900206791691072107210721072100
19020250207154800206791691072107210721072100
19120250207154700206791691072107210721072100
19220250207154600206791691072107210721072100
19320250207154500206791691072107210721072100
19420250207154400206791691072107210721072100
19520250207154300206791691072107210721072100
19620250207154200206791691072107210721072100
19720250207154100206791691072107210721072100
19820250207154000206791691072107210721072100
19920250207153900206791691072107210721072100
20020250207153800206791691072107210721072100
20120250207153700206791691072107210721072100
20220250207153600206791691072107210721072100
20320250207153500206791691072107210721072100
20420250207153400206791691072107210721072100
20520250207153300206791691072107210721072100
20620250207153200206791691072107210721072100
20720250207153100206791691072107210721072100
20820250207153000206791691072107210721072104154
20920250207152900203796657072507250725072500
21020250207152800203796657072507250725072500
21120250207152700203796657072507250725072500
21220250207152600203796657072507250725072500
21320250207152500203796657072507250725072500
21420250207152400203796657072507250725072500
21520250207152300203796657072507250725072500
21620250207152200203796657072507250725072500
21720250207152100203796657072507250725072500
21820250207152000203796657072507250725072500
21920250207151900203796657072507250725072505
22020250207151800203793032072407260726072401838
2212025020715170020246087807260725072607250337
2222025020715160020221654907250726072607250136
2232025020715150020211794107260727072707260437
22420250207151400201800649072707270727072700
2252025020715130020180064907270727072707270294
22620250207151200201586911072907290729072900
2272025020715110020158691107290727072907270160
228202502071510002014704710728072807280728027
22920250207150900201450815073107310731073100
2302025020715080020145081507310727073107270866
23120250207150700200818393072607260726072600
2322025020715060020081839307260725072607250207
23320250207150500200668211072507250725072500
23420250207150400200668211072507250725072500
2352025020715030020066821107250725072507250387
2362025020715020020038763607250725072507250400
23720250207150100200097636072607260726072603
2382025020715000020009545807260725072607250631
23920250207145900199637796072507260726072506519
24020250207145800194911491072707270727072700
241202502071457001949114910727072707270727034
24220250207145600194886773072907290729072900
24320250207145500194886773072907290729072900
24420250207145400194886773072907290729072900
24520250207145300194886773072907270729072701003
24620250207145200194157586072907290729072900
24720250207145100194157586072907280729072801500
24820250207145000193064136072807280728072801
249202502071449001930634080725072807280725023
2502025020714480019304673007250728072807250378
251202502071447001927722880728072807280728011
25220250207144600192764280072807280728072800
253202502071445001927642800728072707280727051
2542025020714440019272720207250725072507250388
255202502071443001924459020725072507250725075
25620250207144200192391527072807280728072801
25720250207144100192390799072407240724072400
2582025020714400019239079907240724072407240407
259202502071439001920961310724072407240724023
26020250207143800192079479072607260726072600
261202502071437001920794790726072607260726094
26220250207143600192011235073007300730073000
26320250207143500192011235073007300730073000
2642025020714340019201123507300729073007290130
2652025020714330019191638707300732073207300426
26620250207143200191604815073207250734072502129
267202502071431001900460640725072407250724060
26820250207143000190002622072407240724072402
26920250207142900190001174072207220722072200
27020250207142800190001174072207220722072200
271202502071427001900011740722072307230722062
27220250207142600189956406072207220722072201
27320250207142500189955684072407240724072402
27420250207142400189954236072407240724072400
27520250207142300189954236072407190724071902638
2762025020714220018805359807190719071907190129
27720250207142100187960847071907190719071900
27820250207142000187960847071907190719071901200
27920250207141900187098047071907190719071900
28020250207141800187098047071907200722071903521
2812025020714170018455737107200720072007200462
2822025020714160018422473107200720072007200390
28320250207141500183943931072007220722072002947
284202502071414001818174470723072407240723070
2852025020714130018176683207240724072407240130
28620250207141200181672712072307230723072300
287202502071411001816727120723072307230723098
2882025020714100018160185807230723072307230239
2892025020714090018142906107240724072407240100
29020250207140800181356661072207240724072208524
29120250207140700175200160072407240724072400
2922025020714060017520016007240726072607240800
29320250207140500174620360072507250725072500
2942025020714040017462036007250724072507240334
2952025020714030017437824407240724072407240200
29620250207140200174233444072307230723072300
29720250207140100174233444072307240724072301725
2982025020714000017298580307240724072407240628
2992025020713590017253113107250725072507250169
3002025020713580017240860607250725072507250800
30120250207135700171828606072507250725072500
302202502071356001718286060725072507250725075
30320250207135500171774231072407240724072400
30420250207135400171774231072407240724072400
30520250207135300171774231072407240724072400
30620250207135200171774231072407240724072400
3072025020713510017177423107240725072507240600
30820250207135000171339830072407240724072400
3092025020713490017133983007240725072507240746
3102025020713480017079967507250725072507250452
3112025020713470017047197507250725072507250996
3122025020713460016974987507250725072707250137
3132025020713450016965051007250726072707250888
31420250207134400169006699072507280728072502564
31520250207134300167141353072807300730072708854
31620250207134200160697054073007300730073002
31720250207134100160695594072907310731072905997
3182025020713400015631496907320732073207320100
31920250207133900156241769073207320732073201
3202025020713380015624103707340733073407330520
32120250207133700155859383073207330733073201473
3222025020713360015478024307330733073307330196
32320250207133500154636575073307330733073300
32420250207133400154636575073307330733073300
32520250207133300154636575073307330733073300
32620250207133200154636575073307330733073300
327202502071331001546365750733073107330731020
32820250207133000154621935073307330733073301
32920250207132900154621202073207320732073204
33020250207132800154618274073307330733073300
33120250207132700154618274073307330733073300
33220250207132600154618274073307330733073301
33320250207132500154617541073107310731073100
33420250207132400154617541073107310731073100
33520250207132300154617541073107310731073100
33620250207132200154617541073107310731073100
33720250207132100154617541073107310731073100
33820250207132000154617541073107310731073100
3392025020713190015461754107310731073107310692
3402025020713180015411168907310731073107310189
34120250207131700153973530073007290730072902500
342202502071316001521486300730073007300730061
34320250207131500152104100072907310731072903035
34420250207131400149886878073407340734073400
345202502071313001498868780734073407340734070
34620250207131200149835498073407340734073400
347202502071311001498354980734073107340731029
34820250207131000149814239073307330733073300
34920250207130900149814239073307330733073300
350202502071308001498142390733073307330733010
35120250207130700149806909073307300733073001701
35220250207130600148564879073007300730073000
35320250207130500148564879073007300730073000
35420250207130400148564879073007300730073000
3552025020713030014856487907300730073007300153
3562025020713020014845318907300730073007300983
3572025020713010014773559907330733073307330445
358202502071300001474094140733073407340733017
35920250207125900147396945073307360736073303010
3602025020712580014518990707360736073607360112
361202502071257001451074750735073507350735010
36220250207125600145100125073507350735073507
363202502071255001450949800734073407340734039
36420250207125400145066354073307320733073001619
365202502071253001438830840733073207330732083
36620250207125200143822321073207320732073207
367202502071251001438171970732073207320732014
36820250207125000143806949073307330733073300
36920250207124900143806949073307330733073300
37020250207124800143806949073307330733073302
37120250207124700143805483073107310731073107
3722025020712460014380036607310732073207310393
37320250207124500143513076073207320732073200
374202502071244001435130760732073207320732031
375202502071243001434903840732073307330732020
37620250207124200143475737073507350735073501
3772025020712410014347500207330732073307320296
3782025020712400014325809107320731073207310119
37920250207123900143171101073107310731073107
38020250207123800143165984073107310731073100
38120250207123700143165984073107320732073009
3822025020712360014315940507300731073107300235
38320250207123500142987847073107310731073106
384202502071234001429834610730073007300730022
38520250207123300142967401072807280728072800
38620250207123200142967401072807280728072705059
38720250207123100139289296072807320732072802887
38820250207123000137183069073107310731073100
38920250207122900137183069073107310731073107
3902025020712280013717795207300731073107300400
3912025020712270013688594507310731073107310220
39220250207122600136725125073207320732073207
393202502071225001367200010732073207320732050
39420250207122400136683401073207320732073207
39520250207122300136678277073007320732073001106
3962025020712220013587078907320731073207310302
39720250207122100135650021073107310731073107
398202502071220001356449040730073007300730032
39920250207121900135621544073107310731073107
400202502071218001356164270730073107310730085
4012025020712170013555437007300731073107300103
40220250207121600135479177073107310731073107
4032025020712150013547406007310732073207310796
40420250207121400134892179073207320732073202
4052025020712130013489071507310732073207310132
4062025020712120013479421507320731073207310278
40720250207121100134590982073207320732073207
40820250207121000134585858073107320732073101238
40920250207120900133680873073207320732073200
410202502071208001336808730732073207320732021
4112025020712070013366550107320733073307320101
41220250207120600133591549073407350735073408
41320250207120500133585676073407340734073407
41420250207120400133580538073507350735073501
41520250207120300133579803073407340734073407
41620250207120200133574665073407340734073408
4172025020712010013356879307320733073307320136
418202502071200001334691580737073507370735015
419202502071159001334581310738073507380735059
42020250207115800133414696073707370737073700
4212025020711570013341469607370735073707340219
42220250207115600133253744073307330733073300
42320250207115500133253744073307330733073300
424202502071154001332537440733073207330731014
42520250207115300133243501073107330733073101000
426202502071152001325124460734073407340734021
42720250207115100132497032073307320733073103678
42820250207115000129802455073207330733073201462
4292025020711490012873226807320735073507320515
4302025020711480012835493107370734073707340308
431202502071147001281280860735073707370735056
43220250207114600128086924073507350735073507
43320250207114500128081779073507350735073501
43420250207114400128081044073507350735073506
43520250207114300128076634073707370737073700
436202502071142001280766340737073707390737079
437202502071141001280183150737073707370737057
43820250207114000127976306074007400740074001
4392025020711390012797556607360733073607330458
44020250207113800127638783073107310731073100
44120250207113700127638783073107310731073100
442202502071136001276387830731073107320731042
44320250207113500127608073073107320732073101002
44420250207113400126875594073207330733073103001
44520250207113300124681562073207320732073200
44620250207113200124681562073207330733073201087
4472025020711310012388525207330734073507330712
44820250207113000123363125073507350736073504523
449202502071129001200386790736073507360735069
45020250207112800119987957073607360736073504110
4512025020711270011696694507350736073607350318
4522025020711260011673320807380736073807350720
45320250207112500116203494073707380738073604382
45420250207112400112977870073707370737073701
45520250207112300112977133073607360736073600
45620250207112200112977133073607360736073600
45720250207112100112977133073607390739073601007
45820250207112000112235654073707370737073700
4592025020711190011223565407370738073807370400
4602025020711180011194074707370740074007370930
461202502071117001112551030738073907390738020
4622025020711160011124033607390740074007390175
4632025020711150011111084307400738074007380970
464202502071114001103940490739073907390739010
46520250207111300110386659073907390739073908
46620250207111200110380747073807380738073800
46720250207111100110380747073807380738073800
46820250207111000110380747073807380739073801430
46920250207110900109325400073807400740073801147
47020250207110800108477894074007400740074007
47120250207110700108472714073907380739073801107
472202502071106001076557410738073807380738057
4732025020711050010761367507380740074007380414
47420250207110400107308108074207420742074200
47520250207110300107308108074207420742074200
476202502071102001073081080742073807420738010
4772025020711010010730072407380739073907380978
478202502071100001065789590739073907390739020
47920250207105900106564179074007400740074007
4802025020710580010655899907400742074207400460
48120250207105700106218585074207420742074209
48220250207105600106211907074107410741074109
4832025020710550010620523807400740074007400100
4842025020710540010613123807400740074007400486
485202502071053001057715980739073907390739017
486202502071052001057590350740074007400740053
48720250207105100105719815074007400740074000
48820250207105000105719815074007400740074000
489202502071049001057198150740074007400737065
4902025020710480010567188807370738073807370451
4912025020710470010533939407380740074007380312
4922025020710460010510871407390739073907390127
49320250207104500105014861073907370739073601864
49420250207104400103642890073707380738073702666
49520250207104300101676679073807400741073803333
4962025020710420099213386074007410741074004711
4972025020710410095727239074007400740074000
4982025020710400095727239074007400740074005
4992025020710390095723539074007410741074001755
50020250207103800944246860741074207420741063
501202502071037009437799607420741074207410300
50220250207103600941555960742074307430742022
50320250207103500941392650742074207420742014
5042025020710340094128877074307430743074304
5052025020710330094125905074007400740074000
5062025020710320094125905074007430743074002273
5072025020710310092441571074407440744074407
5082025020710300092436363074607460746074601
5092025020710290092435617074207470747074102886
5102025020710280090295029074207420742074200
5112025020710270090295029074207440744074201250
512202502071026008936737907430745074507430662
51320250207102500888754850746074807490745031
51420250207102400888523500748074707480746070
5152025020710230088800036074507450745074500
51620250207102200888000360745074707470745064
5172025020710210088752328074907490749074900
5182025020710200088752328074907490749074900
519202502071019008875232807490746074907460208
5202025020710180088596946074607460746074600
52120250207101700885969460746074607460746014
5222025020710160088586502074907490749074900
52320250207101500885865020749074807490748090
524202502071014008851917807480748074807430330
52520250207101300882729770749074907490749026
526202502071012008825350307490743074907430506
52720250207101100878765610744074407440744040
5282025020710100087846801074407440744074402
5292025020710090087845313074407470747074401514
5302025020710080086718612074507450745074500
5312025020710070086718612074507450745074500
5322025020710060086718612074507490749074502420
53320250207100500849151110749074807490748038
53420250207100400848866510745074507450745019
535202502071003008487249607460747074707460219
5362025020710020084709015074607460746074600
537202502071001008470901507460746074707460252
5382025020710000084521016074607460746074606
5392025020709590084516540074307450745074302700
54020250207095800825084120745074507450745021
5412025020709570082492767074407480748074401599
5422025020709560081302177074507440747074401905
5432025020709550079882212074407480748074401202
544202502070954007898641707480746074807460824
5452025020709530078371065074507490750074503177
5462025020709520075999114075007500750075000
5472025020709510075999114075007500750075007
548202502070950007599386407500751075107500471
54920250207094900756406070750075007500750036
5502025020709480075613607075007500751075003144
551202502070947007325546307490750075007490223
55220250207094600730884180751075107510751012
5532025020709450073079406075007490750074901051
55420250207094400722912160748074907490748074
555202502070943007223586307480747074807470406
5562025020709420071932375074707500750074701643
5572025020709410070703020074907520752074904429
5582025020709400067379564075107520752075101000
55920250207093900666284630759075007590750027
5602025020709380066608150075007480750074701220
56120250207093700656957070748075307530748010613
56220250207093600577428050748075407540748012060
563202502070935004869361807540760076007540309
564202502070934004846061907600753076007500985
5652025020709330047719924075307490753074903759
566202502070932004490089007490750075007490750
5672025020709310044339033075207520752074901887
5682025020709300042923735075407550755075109684
569202502070929003564475907580754075807530159
5702025020709280035524901075307550755075301480
57120250207092700344100140760076007600760010
5722025020709260034402414075607570757075601140
5732025020709250033540434075707550757075501679
574202502070924003226966207530753075307520279
57520250207092300320596300756075607560756015
57620250207092200320482900756075307560753013
5772025020709210032038496075307530753075301
5782025020709200032037743075007530755075006419
579202502070919002721430507520754075607520453
5802025020709180026873461075607570757075601317
581202502070917002587700207570756076207560301
582202502070916002564924007560756075607510628
58320250207091500251759310754075407540754050
5842025020709140025138231075107510751074904175
5852025020709130022006734075207530753075202528
5862025020709120020103936075207570757075208278
5872025020709110013877743075507560756075303389
5882025020709100011321740075507600760075503484
58920250207090900868614107620762076207590963
590202502070908007954463076507650765076500
591202502070907007954463076507650765076500
5922025020709060079544630765076107650761018
59320250207090500794074707600763076307600197
59420250207090400779085907620762076207620501
595202502070903007409097076307650765076005424
596202502070902003276388076507650768076401578
597202502070901002068668076407670768076202419
5982025020709000022020907690776077607690284