Files
KissMeData/102280/min/candle-20250205.csv
2025-02-06 23:16:41 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202502052012000134501345013450134500
3202502052011000134501345013450134500
4202502052010000134501345013450134500
5202502052009000134501345013450134500
6202502052008000134501345013450134500
7202502052007000134501345013450134500
8202502052006000134501345013450134500
9202502052005000134501345013450134500
10202502052004000134501345013450134500
11202502052003000134501345013450134500
12202502052002000134501345013450134500
13202502052001000134501345013450134500
14202502052000000134501345013450134500
15202502051959000134501345013450134500
16202502051958000134501345013450134500
17202502051957000134501345013450134500
18202502051956000134501345013450134500
19202502051955000134501345013450134500
20202502051954000134501345013450134500
21202502051953000134501345013450134500
22202502051952000134501345013450134500
23202502051951000134501345013450134500
24202502051950000134501345013450134500
25202502051949000134501345013450134500
26202502051948000134501345013450134500
27202502051947000134501345013450134500
28202502051946000134501345013450134500
29202502051945000134501345013450134500
30202502051944000134501345013450134500
31202502051943000134501345013450134500
32202502051942000134501345013450134500
33202502051941000134501345013450134500
34202502051940000134501345013450134500
35202502051939000134501345013450134500
36202502051938000134501345013450134500
37202502051937000134501345013450134500
38202502051936000134501345013450134500
39202502051935000134501345013450134500
40202502051934000134501345013450134500
41202502051933000134501345013450134500
42202502051932000134501345013450134500
43202502051931000134501345013450134500
44202502051930000134501345013450134500
45202502051929000134501345013450134500
46202502051928000134501345013450134500
47202502051927000134501345013450134500
48202502051926000134501345013450134500
49202502051925000134501345013450134500
50202502051924000134501345013450134500
51202502051923000134501345013450134500
52202502051922000134501345013450134500
53202502051921000134501345013450134500
54202502051920000134501345013450134500
55202502051919000134501345013450134500
56202502051918000134501345013450134500
57202502051917000134501345013450134500
58202502051916000134501345013450134500
59202502051915000134501345013450134500
60202502051914000134501345013450134500
61202502051913000134501345013450134500
62202502051912000134501345013450134500
63202502051911000134501345013450134500
64202502051910000134501345013450134500
65202502051909000134501345013450134500
66202502051908000134501345013450134500
67202502051907000134501345013450134500
68202502051906000134501345013450134500
69202502051905000134501345013450134500
70202502051904000134501345013450134500
71202502051903000134501345013450134500
72202502051902000134501345013450134500
73202502051901000134501345013450134500
74202502051900000134501345013450134500
75202502051859000134501345013450134500
76202502051858000134501345013450134500
77202502051857000134501345013450134500
78202502051856000134501345013450134500
79202502051855000134501345013450134500
80202502051854000134501345013450134500
81202502051853000134501345013450134500
82202502051852000134501345013450134500
83202502051851000134501345013450134500
84202502051850000134501345013450134500
85202502051849000134501345013450134500
86202502051848000134501345013450134500
87202502051847000134501345013450134500
88202502051846000134501345013450134500
89202502051845000134501345013450134500
90202502051844000134501345013450134500
91202502051843000134501345013450134500
92202502051842000134501345013450134500
93202502051841000134501345013450134500
94202502051840000134501345013450134500
95202502051839000134501345013450134500
96202502051838000134501345013450134500
97202502051837000134501345013450134500
98202502051836000134501345013450134500
99202502051835000134501345013450134500
100202502051834000134501345013450134500
101202502051833000134501345013450134500
102202502051832000134501345013450134500
103202502051831000134501345013450134500
104202502051830000134501345013450134500
105202502051829000134501345013450134500
106202502051828000134501345013450134500
107202502051827000134501345013450134500
108202502051826000134501345013450134500
109202502051825000134501345013450134500
110202502051824000134501345013450134500
111202502051823000134501345013450134500
112202502051822000134501345013450134500
113202502051821000134501345013450134500
114202502051820000134501345013450134500
115202502051819000134501345013450134500
116202502051818000134501345013450134500
117202502051817000134501345013450134500
118202502051816000134501345013450134500
119202502051815000134501345013450134500
120202502051814000134501345013450134500
121202502051813000134501345013450134500
122202502051812000134501345013450134500
123202502051811000134501345013450134500
124202502051810000134501345013450134500
125202502051809000134501345013450134500
126202502051808000134501345013450134500
127202502051807000134501345013450134500
128202502051806000134501345013450134500
129202502051805000134501345013450134500
130202502051804000134501345013450134500
131202502051803000134501345013450134500
132202502051802000134501345013450134500
133202502051801000134501345013450134500
134202502051800000134501345013450134500
135202502051759000134501345013450134500
136202502051758000134501345013450134500
137202502051757000134501345013450134500
138202502051756000134501345013450134500
139202502051755000134501345013450134500
140202502051754000134501345013450134500
141202502051753000134501345013450134500
142202502051752000134501345013450134500
143202502051751000134501345013450134500
144202502051750000134501345013450134500
145202502051749000134501345013450134500
146202502051748000134501345013450134500
147202502051747000134501345013450134500
148202502051746000134501345013450134500
149202502051745000134501345013450134500
150202502051744000134501345013450134500
151202502051743000134501345013450134500
152202502051742000134501345013450134500
153202502051741000134501345013450134500
154202502051740000134501345013450134500
155202502051739000134501345013450134500
156202502051738000134501345013450134500
157202502051737000134501345013450134500
158202502051736000134501345013450134500
159202502051735000134501345013450134500
160202502051734000134501345013450134500
161202502051733000134501345013450134500
162202502051732000134501345013450134500
163202502051731000134501345013450134500
164202502051730000134501345013450134500
165202502051729000134501345013450134500
166202502051728000134501345013450134500
167202502051727000134501345013450134500
168202502051726000134501345013450134500
169202502051725000134501345013450134500
170202502051724000134501345013450134500
171202502051723000134501345013450134500
172202502051722000134501345013450134500
173202502051721000134501345013450134500
174202502051720000134501345013450134500
175202502051719000134501345013450134500
176202502051718000134501345013450134500
177202502051717000134501345013450134500
178202502051716000134501345013450134500
179202502051715000134501345013450134500
180202502051714000134501345013450134500
181202502051713000134501345013450134500
182202502051712000134501345013450134500
183202502051711000134501345013450134500
184202502051710000134501345013450134500
185202502051709000134501345013450134500
186202502051708000134501345013450134500
187202502051707000134501345013450134500
188202502051706000134501345013450134500
189202502051705000134501345013450134500
190202502051704000134501345013450134500
191202502051703000134501345013450134500
192202502051702000134501345013450134500
193202502051701000134501345013450134500
194202502051700000134501345013450134500
195202502051659000134501345013450134500
196202502051658000134501345013450134500
197202502051657000134501345013450134500
198202502051656000134501345013450134500
199202502051655000134501345013450134500
200202502051654000134501345013450134500
201202502051653000134501345013450134500
202202502051652000134501345013450134500
203202502051651000134501345013450134500
204202502051650000134501345013450134500
205202502051649000134501345013450134500
206202502051648000134501345013450134500
207202502051647000134501345013450134500
208202502051646000134501345013450134500
209202502051645000134501345013450134500
210202502051644000134501345013450134500
211202502051643000134501345013450134500
212202502051642000134501345013450134500
213202502051641000134501345013450134500
214202502051640000134501345013450134500
215202502051639000134501345013450134500
216202502051638000134501345013450134500
217202502051637000134501345013450134500
218202502051636000134501345013450134500
219202502051635000134501345013450134500
220202502051634000134501345013450134500
221202502051633000134501345013450134500
222202502051632000134501345013450134500
223202502051631000134501345013450134500
224202502051630000134501345013450134500
225202502051629000134501345013450134500
226202502051628000134501345013450134500
227202502051627000134501345013450134500
228202502051626000134501345013450134500
229202502051625000134501345013450134500
230202502051624000134501345013450134500
231202502051623000134501345013450134500
232202502051622000134501345013450134500
233202502051621000134501345013450134500
234202502051620000134501345013450134500
235202502051619000134501345013450134500
236202502051618000134501345013450134500
237202502051617000134501345013450134500
238202502051616000134501345013450134500
239202502051615000134501345013450134500
240202502051614000134501345013450134500
241202502051613000134501345013450134500
242202502051612000134501345013450134500
243202502051611000134501345013450134500
244202502051610000134501345013450134500
245202502051609000134501345013450134500
246202502051608000134501345013450134500
247202502051607000134501345013450134500
248202502051606000134501345013450134500
249202502051605000134501345013450134500
250202502051604000134501345013450134500
251202502051603000134501345013450134500
252202502051602000134501345013450134500
253202502051601000134501345013450134500
254202502051600000134501345013450134500
255202502051559000134501345013450134500
256202502051558000134501345013450134500
257202502051557000134501345013450134500
258202502051556000134501345013450134500
259202502051555000134501345013450134500
260202502051554000134501345013450134500
261202502051553000134501345013450134500
262202502051552000134501345013450134500
263202502051551000134501345013450134500
264202502051550000134501345013450134500
265202502051549000134501345013450134500
266202502051548000134501345013450134500
267202502051547000134501345013450134500
268202502051546000134501345013450134500
269202502051545000134501345013450134500
270202502051544000134501345013450134500
271202502051543000134501345013450134500
272202502051542000134501345013450134500
273202502051541000134501345013450134500
274202502051540000134501345013450134500
275202502051539000134501345013450134500
276202502051538000134501345013450134500
277202502051537000134501345013450134500
278202502051536000134501345013450134500
279202502051535000134501345013450134500
280202502051534000134501345013450134500
281202502051533000134501345013450134500
282202502051532000134501345013450134500
283202502051531000134501345013450134500
284202502051530000134501345013450134500
285202502051529000134501345013450134500
286202502051528000134501345013450134500
287202502051527000134501345013450134500
288202502051526000134501345013450134500
289202502051525000134501345013450134500
290202502051524000134501345013450134500
291202502051523000134501345013450134500
292202502051522000134501345013450134500
293202502051521000134501345013450134500
294202502051520000134501345013450134500
295202502051519000134501345013450134500
296202502051518000134501345013450134500
297202502051517000134501345013450134500
298202502051516000134501345013450134500
299202502051515000134501345013450134500
300202502051514000134501345013450134500
301202502051513000134501345013450134500
302202502051512000134501345013450134500
303202502051511000134501345013450134500
304202502051510000134501345013450134500
305202502051509000134501345013450134500
306202502051508000134501345013450134500
307202502051507000134501345013450134500
308202502051506000134501345013450134500
309202502051505000134501345013450134500
310202502051504000134501345013450134500
311202502051503000134501345013450134500
312202502051502000134501345013450134500
313202502051501000134501345013450134500
314202502051500000134501345013450134500
315202502051459000134501345013450134500
316202502051458000134501345013450134500
317202502051457000134501345013450134500
318202502051456000134501345013450134500
319202502051455000134501345013450134500
320202502051454000134501345013450134500
321202502051453000134501345013450134500
322202502051452000134501345013450134500
323202502051451000134501345013450134500
324202502051450000134501345013450134500
325202502051449000134501345013450134500
326202502051448000134501345013450134500
327202502051447000134501345013450134500
328202502051446000134501345013450134500
329202502051445000134501345013450134500
330202502051444000134501345013450134500
331202502051443000134501345013450134500
332202502051442000134501345013450134500
333202502051441000134501345013450134500
334202502051440000134501345013450134500
335202502051439000134501345013450134500
336202502051438000134501345013450134500
337202502051437000134501345013450134500
338202502051436000134501345013450134500
339202502051435000134501345013450134500
340202502051434000134501345013450134500
341202502051433000134501345013450134500
342202502051432000134501345013450134500
343202502051431000134501345013450134500
344202502051430000134501345013450134500
345202502051429000134501345013450134500
346202502051428000134501345013450134500
347202502051427000134501345013450134500
348202502051426000134501345013450134500
349202502051425000134501345013450134500
350202502051424000134501345013450134500
351202502051423000134501345013450134500
352202502051422000134501345013450134500
353202502051421000134501345013450134500
354202502051420000134501345013450134500
355202502051419000134501345013450134500
356202502051418000134501345013450134500
357202502051417000134501345013450134500
358202502051416000134501345013450134500
359202502051415000134501345013450134500
360202502051414000134501345013450134500
361202502051413000134501345013450134500
362202502051412000134501345013450134500
363202502051411000134501345013450134500
364202502051410000134501345013450134500
365202502051409000134501345013450134500
366202502051408000134501345013450134500
367202502051407000134501345013450134500
368202502051406000134501345013450134500
369202502051405000134501345013450134500
370202502051404000134501345013450134500
371202502051403000134501345013450134500
372202502051402000134501345013450134500
373202502051401000134501345013450134500
374202502051400000134501345013450134500
375202502051359000134501345013450134500
376202502051358000134501345013450134500
377202502051357000134501345013450134500
378202502051356000134501345013450134500
379202502051355000134501345013450134500
380202502051354000134501345013450134500
381202502051353000134501345013450134500
382202502051352000134501345013450134500
383202502051351000134501345013450134500
384202502051350000134501345013450134500
385202502051349000134501345013450134500
386202502051348000134501345013450134500
387202502051347000134501345013450134500
388202502051346000134501345013450134500
389202502051345000134501345013450134500
390202502051344000134501345013450134500
391202502051343000134501345013450134500
392202502051342000134501345013450134500
393202502051341000134501345013450134500
394202502051340000134501345013450134500
395202502051339000134501345013450134500
396202502051338000134501345013450134500
397202502051337000134501345013450134500
398202502051336000134501345013450134500
399202502051335000134501345013450134500
400202502051334000134501345013450134500
401202502051333000134501345013450134500
402202502051332000134501345013450134500
403202502051331000134501345013450134500
404202502051330000134501345013450134500
405202502051329000134501345013450134500
406202502051328000134501345013450134500
407202502051327000134501345013450134500
408202502051326000134501345013450134500
409202502051325000134501345013450134500
410202502051324000134501345013450134500
411202502051323000134501345013450134500
412202502051322000134501345013450134500
413202502051321000134501345013450134500
414202502051320000134501345013450134500
415202502051319000134501345013450134500
416202502051318000134501345013450134500
417202502051317000134501345013450134500
418202502051316000134501345013450134500
419202502051315000134501345013450134500
420202502051314000134501345013450134500
421202502051313000134501345013450134500
422202502051312000134501345013450134500
423202502051311000134501345013450134500
424202502051310000134501345013450134500
425202502051309000134501345013450134500
426202502051308000134501345013450134500
427202502051307000134501345013450134500
428202502051306000134501345013450134500
429202502051305000134501345013450134500
430202502051304000134501345013450134500
431202502051303000134501345013450134500
432202502051302000134501345013450134500
433202502051301000134501345013450134500
434202502051300000134501345013450134500
435202502051259000134501345013450134500
436202502051258000134501345013450134500
437202502051257000134501345013450134500
438202502051256000134501345013450134500
439202502051255000134501345013450134500
440202502051254000134501345013450134500
441202502051253000134501345013450134500
442202502051252000134501345013450134500
443202502051251000134501345013450134500
444202502051250000134501345013450134500
445202502051249000134501345013450134500
446202502051248000134501345013450134500
447202502051247000134501345013450134500
448202502051246000134501345013450134500
449202502051245000134501345013450134500
450202502051244000134501345013450134500
451202502051243000134501345013450134500
452202502051242000134501345013450134500
453202502051241000134501345013450134500
454202502051240000134501345013450134500
455202502051239000134501345013450134500
456202502051238000134501345013450134500
457202502051237000134501345013450134500
458202502051236000134501345013450134500
459202502051235000134501345013450134500
460202502051234000134501345013450134500
461202502051233000134501345013450134500
462202502051232000134501345013450134500
463202502051231000134501345013450134500
464202502051230000134501345013450134500
465202502051229000134501345013450134500
466202502051228000134501345013450134500
467202502051227000134501345013450134500
468202502051226000134501345013450134500
469202502051225000134501345013450134500
470202502051224000134501345013450134500
471202502051223000134501345013450134500
472202502051222000134501345013450134500
473202502051221000134501345013450134500
474202502051220000134501345013450134500
475202502051219000134501345013450134500
476202502051218000134501345013450134500
477202502051217000134501345013450134500
478202502051216000134501345013450134500
479202502051215000134501345013450134500
480202502051214000134501345013450134500
481202502051213000134501345013450134500
482202502051212000134501345013450134500
483202502051211000134501345013450134500
484202502051210000134501345013450134500
485202502051209000134501345013450134500
486202502051208000134501345013450134500
487202502051207000134501345013450134500
488202502051206000134501345013450134500
489202502051205000134501345013450134500
490202502051204000134501345013450134500
491202502051203000134501345013450134500
492202502051202000134501345013450134500
493202502051201000134501345013450134500
494202502051200000134501345013450134500
495202502051159000134501345013450134500
496202502051158000134501345013450134500
497202502051157000134501345013450134500
498202502051156000134501345013450134500
499202502051155000134501345013450134500
500202502051154000134501345013450134500
501202502051153000134501345013450134500
502202502051152000134501345013450134500
503202502051151000134501345013450134500
504202502051150000134501345013450134500
505202502051149000134501345013450134500
506202502051148000134501345013450134500
507202502051147000134501345013450134500
508202502051146000134501345013450134500
509202502051145000134501345013450134500
510202502051144000134501345013450134500
511202502051143000134501345013450134500
512202502051142000134501345013450134500
513202502051141000134501345013450134500
514202502051140000134501345013450134500
515202502051139000134501345013450134500
516202502051138000134501345013450134500
517202502051137000134501345013450134500
518202502051136000134501345013450134500
519202502051135000134501345013450134500
520202502051134000134501345013450134500
521202502051133000134501345013450134500
522202502051132000134501345013450134500
523202502051131000134501345013450134500
524202502051130000134501345013450134500
525202502051129000134501345013450134500
526202502051128000134501345013450134500
527202502051127000134501345013450134500
528202502051126000134501345013450134500
529202502051125000134501345013450134500
530202502051124000134501345013450134500
531202502051123000134501345013450134500
532202502051122000134501345013450134500
533202502051121000134501345013450134500
534202502051120000134501345013450134500
535202502051119000134501345013450134500
536202502051118000134501345013450134500
537202502051117000134501345013450134500
538202502051116000134501345013450134500
539202502051115000134501345013450134500
540202502051114000134501345013450134500
541202502051113000134501345013450134500
542202502051112000134501345013450134500
543202502051111000134501345013450134500
544202502051110000134501345013450134500
545202502051109000134501345013450134500
546202502051108000134501345013450134500
547202502051107000134501345013450134500
548202502051106000134501345013450134500
549202502051105000134501345013450134500
550202502051104000134501345013450134500
551202502051103000134501345013450134500
552202502051102000134501345013450134500
553202502051101000134501345013450134500
554202502051100000134501345013450134500
555202502051059000134501345013450134500
556202502051058000134501345013450134500
557202502051057000134501345013450134500
558202502051056000134501345013450134500
559202502051055000134501345013450134500
560202502051054000134501345013450134500
561202502051053000134501345013450134500
562202502051052000134501345013450134500
563202502051051000134501345013450134500
564202502051050000134501345013450134500
565202502051049000134501345013450134500
566202502051048000134501345013450134500
567202502051047000134501345013450134500
568202502051046000134501345013450134500
569202502051045000134501345013450134500
570202502051044000134501345013450134500
571202502051043000134501345013450134500
572202502051042000134501345013450134500
573202502051041000134501345013450134500
574202502051040000134501345013450134500
575202502051039000134501345013450134500
576202502051038000134501345013450134500
577202502051037000134501345013450134500
578202502051036000134501345013450134500
579202502051035000134501345013450134500
580202502051034000134501345013450134500
581202502051033000134501345013450134500
582202502051032000134501345013450134500
583202502051031000134501345013450134500
584202502051030000134501345013450134500
585202502051029000134501345013450134500
586202502051028000134501345013450134500
587202502051027000134501345013450134500
588202502051026000134501345013450134500
589202502051025000134501345013450134500
590202502051024000134501345013450134500
591202502051023000134501345013450134500
592202502051022000134501345013450134500
593202502051021000134501345013450134500
594202502051020000134501345013450134500
595202502051019000134501345013450134500
596202502051018000134501345013450134500
597202502051017000134501345013450134500
598202502051016000134501345013450134500
599202502051015000134501345013450134500
600202502051014000134501345013450134500
601202502051013000134501345013450134500
602202502051012000134501345013450134500
603202502051011000134501345013450134500
604202502051010000134501345013450134500
605202502051009000134501345013450134500
606202502051008000134501345013450134500
607202502051007000134501345013450134500
608202502051006000134501345013450134500
609202502051005000134501345013450134500
610202502051004000134501345013450134500
611202502051003000134501345013450134500
612202502051002000134501345013450134500
613202502051001000134501345013450134500
614202502051000000134501345013450134500
615202502050959000134501345013450134500
616202502050958000134501345013450134500
617202502050957000134501345013450134500
618202502050956000134501345013450134500
619202502050955000134501345013450134500
620202502050954000134501345013450134500
621202502050953000134501345013450134500
622202502050952000134501345013450134500
623202502050951000134501345013450134500
624202502050950000134501345013450134500
625202502050949000134501345013450134500
626202502050948000134501345013450134500
627202502050947000134501345013450134500
628202502050946000134501345013450134500
629202502050945000134501345013450134500
630202502050944000134501345013450134500
631202502050943000134501345013450134500
632202502050942000134501345013450134500
633202502050941000134501345013450134500
634202502050940000134501345013450134500
635202502050939000134501345013450134500
636202502050938000134501345013450134500
637202502050937000134501345013450134500
638202502050936000134501345013450134500
639202502050935000134501345013450134500
640202502050934000134501345013450134500
641202502050933000134501345013450134500
642202502050932000134501345013450134500
643202502050931000134501345013450134500
644202502050930000134501345013450134500
645202502050929000134501345013450134500
646202502050928000134501345013450134500
647202502050927000134501345013450134500
648202502050926000134501345013450134500
649202502050925000134501345013450134500
650202502050924000134501345013450134500
651202502050923000134501345013450134500
652202502050922000134501345013450134500
653202502050921000134501345013450134500
654202502050920000134501345013450134500
655202502050919000134501345013450134500
656202502050918000134501345013450134500
657202502050917000134501345013450134500
658202502050916000134501345013450134500
659202502050915000134501345013450134500
660202502050914000134501345013450134500
661202502050913000134501345013450134500
662202502050912000134501345013450134500
663202502050911000134501345013450134500
664202502050910000134501345013450134500
665202502050909000134501345013450134500
666202502050908000134501345013450134500
667202502050907000134501345013450134500
668202502050906000134501345013450134500
669202502050905000134501345013450134500
670202502050904000134501345013450134500
671202502050903000134501345013450134500
672202502050902000134501345013450134500
673202502050901000134501345013450134500
674202502050900000134501345013450134500