Files
KissMeData/136510/min/candle-20240415.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202404152002000116001160011600116000
3202404152001000116001160011600116000
4202404152000000116001160011600116000
5202404151959000116001160011600116000
6202404151958000116001160011600116000
7202404151957000116001160011600116000
8202404151956000116001160011600116000
9202404151955000116001160011600116000
10202404151954000116001160011600116000
11202404151953000116001160011600116000
12202404151952000116001160011600116000
13202404151951000116001160011600116000
14202404151950000116001160011600116000
15202404151949000116001160011600116000
16202404151948000116001160011600116000
17202404151947000116001160011600116000
18202404151946000116001160011600116000
19202404151945000116001160011600116000
20202404151944000116001160011600116000
21202404151943000116001160011600116000
22202404151942000116001160011600116000
23202404151941000116001160011600116000
24202404151940000116001160011600116000
25202404151939000116001160011600116000
26202404151938000116001160011600116000
27202404151937000116001160011600116000
28202404151936000116001160011600116000
29202404151935000116001160011600116000
30202404151934000116001160011600116000
31202404151933000116001160011600116000
32202404151932000116001160011600116000
33202404151931000116001160011600116000
34202404151930000116001160011600116000
35202404151929000116001160011600116000
36202404151928000116001160011600116000
37202404151927000116001160011600116000
38202404151926000116001160011600116000
39202404151925000116001160011600116000
40202404151924000116001160011600116000
41202404151923000116001160011600116000
42202404151922000116001160011600116000
43202404151921000116001160011600116000
44202404151920000116001160011600116000
45202404151919000116001160011600116000
46202404151918000116001160011600116000
47202404151917000116001160011600116000
48202404151916000116001160011600116000
49202404151915000116001160011600116000
50202404151914000116001160011600116000
51202404151913000116001160011600116000
52202404151912000116001160011600116000
53202404151911000116001160011600116000
54202404151910000116001160011600116000
55202404151909000116001160011600116000
56202404151908000116001160011600116000
57202404151907000116001160011600116000
58202404151906000116001160011600116000
59202404151905000116001160011600116000
60202404151904000116001160011600116000
61202404151903000116001160011600116000
62202404151902000116001160011600116000
63202404151901000116001160011600116000
64202404151900000116001160011600116000
65202404151859000116001160011600116000
66202404151858000116001160011600116000
67202404151857000116001160011600116000
68202404151856000116001160011600116000
69202404151855000116001160011600116000
70202404151854000116001160011600116000
71202404151853000116001160011600116000
72202404151852000116001160011600116000
73202404151851000116001160011600116000
74202404151850000116001160011600116000
75202404151849000116001160011600116000
76202404151848000116001160011600116000
77202404151847000116001160011600116000
78202404151846000116001160011600116000
79202404151845000116001160011600116000
80202404151844000116001160011600116000
81202404151843000116001160011600116000
82202404151842000116001160011600116000
83202404151841000116001160011600116000
84202404151840000116001160011600116000
85202404151839000116001160011600116000
86202404151838000116001160011600116000
87202404151837000116001160011600116000
88202404151836000116001160011600116000
89202404151835000116001160011600116000
90202404151834000116001160011600116000
91202404151833000116001160011600116000
92202404151832000116001160011600116000
93202404151831000116001160011600116000
94202404151830000116001160011600116000
95202404151829000116001160011600116000
96202404151828000116001160011600116000
97202404151827000116001160011600116000
98202404151826000116001160011600116000
99202404151825000116001160011600116000
100202404151824000116001160011600116000
101202404151823000116001160011600116000
102202404151822000116001160011600116000
103202404151821000116001160011600116000
104202404151820000116001160011600116000
105202404151819000116001160011600116000
106202404151818000116001160011600116000
107202404151817000116001160011600116000
108202404151816000116001160011600116000
109202404151815000116001160011600116000
110202404151814000116001160011600116000
111202404151813000116001160011600116000
112202404151812000116001160011600116000
113202404151811000116001160011600116000
114202404151810000116001160011600116000
115202404151809000116001160011600116000
116202404151808000116001160011600116000
117202404151807000116001160011600116000
118202404151806000116001160011600116000
119202404151805000116001160011600116000
120202404151804000116001160011600116000
121202404151803000116001160011600116000
122202404151802000116001160011600116000
123202404151801000116001160011600116000
124202404151800000116001160011600116000
125202404151759000116001160011600116000
126202404151758000116001160011600116000
127202404151757000116001160011600116000
128202404151756000116001160011600116000
129202404151755000116001160011600116000
130202404151754000116001160011600116000
131202404151753000116001160011600116000
132202404151752000116001160011600116000
133202404151751000116001160011600116000
134202404151750000116001160011600116000
135202404151749000116001160011600116000
136202404151748000116001160011600116000
137202404151747000116001160011600116000
138202404151746000116001160011600116000
139202404151745000116001160011600116000
140202404151744000116001160011600116000
141202404151743000116001160011600116000
142202404151742000116001160011600116000
143202404151741000116001160011600116000
144202404151740000116001160011600116000
145202404151739000116001160011600116000
146202404151738000116001160011600116000
147202404151737000116001160011600116000
148202404151736000116001160011600116000
149202404151735000116001160011600116000
150202404151734000116001160011600116000
151202404151733000116001160011600116000
152202404151732000116001160011600116000
153202404151731000116001160011600116000
154202404151730000116001160011600116000
155202404151729000116001160011600116000
156202404151728000116001160011600116000
157202404151727000116001160011600116000
158202404151726000116001160011600116000
159202404151725000116001160011600116000
160202404151724000116001160011600116000
161202404151723000116001160011600116000
162202404151722000116001160011600116000
163202404151721000116001160011600116000
164202404151720000116001160011600116000
165202404151719000116001160011600116000
166202404151718000116001160011600116000
167202404151717000116001160011600116000
168202404151716000116001160011600116000
169202404151715000116001160011600116000
170202404151714000116001160011600116000
171202404151713000116001160011600116000
172202404151712000116001160011600116000
173202404151711000116001160011600116000
174202404151710000116001160011600116000
175202404151709000116001160011600116000
176202404151708000116001160011600116000
177202404151707000116001160011600116000
178202404151706000116001160011600116000
179202404151705000116001160011600116000
180202404151704000116001160011600116000
181202404151703000116001160011600116000
182202404151702000116001160011600116000
183202404151701000116001160011600116000
184202404151700000116001160011600116000
185202404151659000116001160011600116000
186202404151658000116001160011600116000
187202404151657000116001160011600116000
188202404151656000116001160011600116000
189202404151655000116001160011600116000
190202404151654000116001160011600116000
191202404151653000116001160011600116000
192202404151652000116001160011600116000
193202404151651000116001160011600116000
194202404151650000116001160011600116000
195202404151649000116001160011600116000
196202404151648000116001160011600116000
197202404151647000116001160011600116000
198202404151646000116001160011600116000
199202404151645000116001160011600116000
200202404151644000116001160011600116000
201202404151643000116001160011600116000
202202404151642000116001160011600116000
203202404151641000116001160011600116000
204202404151640000116001160011600116000
205202404151639000116001160011600116000
206202404151638000116001160011600116000
207202404151637000116001160011600116000
208202404151636000116001160011600116000
209202404151635000116001160011600116000
210202404151634000116001160011600116000
211202404151633000116001160011600116000
212202404151632000116001160011600116000
213202404151631000116001160011600116000
214202404151630000116001160011600116000
215202404151629000116001160011600116000
216202404151628000116001160011600116000
217202404151627000116001160011600116000
218202404151626000116001160011600116000
219202404151625000116001160011600116000
220202404151624000116001160011600116000
221202404151623000116001160011600116000
222202404151622000116001160011600116000
223202404151621000116001160011600116000
224202404151620000116001160011600116000
225202404151619000116001160011600116000
226202404151618000116001160011600116000
227202404151617000116001160011600116000
228202404151616000116001160011600116000
229202404151615000116001160011600116000
230202404151614000116001160011600116000
231202404151613000116001160011600116000
232202404151612000116001160011600116000
233202404151611000116001160011600116000
234202404151610000116001160011600116000
235202404151609000116001160011600116000
236202404151608000116001160011600116000
237202404151607000116001160011600116000
238202404151606000116001160011600116000
239202404151605000116001160011600116000
240202404151604000116001160011600116000
241202404151603000116001160011600116000
242202404151602000116001160011600116000
243202404151601000116001160011600116000
244202404151600000116001160011600116000
245202404151559000116001160011600116000
246202404151558000116001160011600116000
247202404151557000116001160011600116000
248202404151556000116001160011600116000
249202404151555000116001160011600116000
250202404151554000116001160011600116000
251202404151553000116001160011600116000
252202404151552000116001160011600116000
253202404151551000116001160011600116000
254202404151550000116001160011600116000
255202404151549000116001160011600116000
256202404151548000116001160011600116000
257202404151547000116001160011600116000
258202404151546000116001160011600116000
259202404151545000116001160011600116000
260202404151544000116001160011600116000
261202404151543000116001160011600116000
262202404151542000116001160011600116000
263202404151541000116001160011600116000
264202404151540000116001160011600116000
265202404151539000116001160011600116000
266202404151538000116001160011600116000
267202404151537000116001160011600116000
268202404151536000116001160011600116000
269202404151535000116001160011600116000
270202404151534000116001160011600116000
271202404151533000116001160011600116000
272202404151532000116001160011600116000
273202404151531000116001160011600116000
274202404151530000116001160011600116000
275202404151529000116001160011600116000
276202404151528000116001160011600116000
277202404151527000116001160011600116000
278202404151526000116001160011600116000
279202404151525000116001160011600116000
280202404151524000116001160011600116000
281202404151523000116001160011600116000
282202404151522000116001160011600116000
283202404151521000116001160011600116000
284202404151520000116001160011600116000
285202404151519000116001160011600116000
286202404151518000116001160011600116000
287202404151517000116001160011600116000
288202404151516000116001160011600116000
289202404151515000116001160011600116000
290202404151514000116001160011600116000
291202404151513000116001160011600116000
292202404151512000116001160011600116000
293202404151511000116001160011600116000
294202404151510000116001160011600116000
295202404151509000116001160011600116000
296202404151508000116001160011600116000
297202404151507000116001160011600116000
298202404151506000116001160011600116000
299202404151505000116001160011600116000
300202404151504000116001160011600116000
301202404151503000116001160011600116000
302202404151502000116001160011600116000
303202404151501000116001160011600116000
304202404151500000116001160011600116000
305202404151459000116001160011600116000
306202404151458000116001160011600116000
307202404151457000116001160011600116000
308202404151456000116001160011600116000
309202404151455000116001160011600116000
310202404151454000116001160011600116000
311202404151453000116001160011600116000
312202404151452000116001160011600116000
313202404151451000116001160011600116000
314202404151450000116001160011600116000
315202404151449000116001160011600116000
316202404151448000116001160011600116000
317202404151447000116001160011600116000
318202404151446000116001160011600116000
319202404151445000116001160011600116000
320202404151444000116001160011600116000
321202404151443000116001160011600116000
322202404151442000116001160011600116000
323202404151441000116001160011600116000
324202404151440000116001160011600116000
325202404151439000116001160011600116000
326202404151438000116001160011600116000
327202404151437000116001160011600116000
328202404151436000116001160011600116000
329202404151435000116001160011600116000
330202404151434000116001160011600116000
331202404151433000116001160011600116000
332202404151432000116001160011600116000
333202404151431000116001160011600116000
334202404151430000116001160011600116000
335202404151429000116001160011600116000
336202404151428000116001160011600116000
337202404151427000116001160011600116000
338202404151426000116001160011600116000
339202404151425000116001160011600116000
340202404151424000116001160011600116000
341202404151423000116001160011600116000
342202404151422000116001160011600116000
343202404151421000116001160011600116000
344202404151420000116001160011600116000
345202404151419000116001160011600116000
346202404151418000116001160011600116000
347202404151417000116001160011600116000
348202404151416000116001160011600116000
349202404151415000116001160011600116000
350202404151414000116001160011600116000
351202404151413000116001160011600116000
352202404151412000116001160011600116000
353202404151411000116001160011600116000
354202404151410000116001160011600116000
355202404151409000116001160011600116000
356202404151408000116001160011600116000
357202404151407000116001160011600116000
358202404151406000116001160011600116000
359202404151405000116001160011600116000
360202404151404000116001160011600116000
361202404151403000116001160011600116000
362202404151402000116001160011600116000
363202404151401000116001160011600116000
364202404151400000116001160011600116000
365202404151359000116001160011600116000
366202404151358000116001160011600116000
367202404151357000116001160011600116000
368202404151356000116001160011600116000
369202404151355000116001160011600116000
370202404151354000116001160011600116000
371202404151353000116001160011600116000
372202404151352000116001160011600116000
373202404151351000116001160011600116000
374202404151350000116001160011600116000
375202404151349000116001160011600116000
376202404151348000116001160011600116000
377202404151347000116001160011600116000
378202404151346000116001160011600116000
379202404151345000116001160011600116000
380202404151344000116001160011600116000
381202404151343000116001160011600116000
382202404151342000116001160011600116000
383202404151341000116001160011600116000
384202404151340000116001160011600116000
385202404151339000116001160011600116000
386202404151338000116001160011600116000
387202404151337000116001160011600116000
388202404151336000116001160011600116000
389202404151335000116001160011600116000
390202404151334000116001160011600116000
391202404151333000116001160011600116000
392202404151332000116001160011600116000
393202404151331000116001160011600116000
394202404151330000116001160011600116000
395202404151329000116001160011600116000
396202404151328000116001160011600116000
397202404151327000116001160011600116000
398202404151326000116001160011600116000
399202404151325000116001160011600116000
400202404151324000116001160011600116000
401202404151323000116001160011600116000
402202404151322000116001160011600116000
403202404151321000116001160011600116000
404202404151320000116001160011600116000
405202404151319000116001160011600116000
406202404151318000116001160011600116000
407202404151317000116001160011600116000
408202404151316000116001160011600116000
409202404151315000116001160011600116000
410202404151314000116001160011600116000
411202404151313000116001160011600116000
412202404151312000116001160011600116000
413202404151311000116001160011600116000
414202404151310000116001160011600116000
415202404151309000116001160011600116000
416202404151308000116001160011600116000
417202404151307000116001160011600116000
418202404151306000116001160011600116000
419202404151305000116001160011600116000
420202404151304000116001160011600116000
421202404151303000116001160011600116000
422202404151302000116001160011600116000
423202404151301000116001160011600116000
424202404151300000116001160011600116000
425202404151259000116001160011600116000
426202404151258000116001160011600116000
427202404151257000116001160011600116000
428202404151256000116001160011600116000
429202404151255000116001160011600116000
430202404151254000116001160011600116000
431202404151253000116001160011600116000
432202404151252000116001160011600116000
433202404151251000116001160011600116000
434202404151250000116001160011600116000
435202404151249000116001160011600116000
436202404151248000116001160011600116000
437202404151247000116001160011600116000
438202404151246000116001160011600116000
439202404151245000116001160011600116000
440202404151244000116001160011600116000
441202404151243000116001160011600116000
442202404151242000116001160011600116000
443202404151241000116001160011600116000
444202404151240000116001160011600116000
445202404151239000116001160011600116000
446202404151238000116001160011600116000
447202404151237000116001160011600116000
448202404151236000116001160011600116000
449202404151235000116001160011600116000
450202404151234000116001160011600116000
451202404151233000116001160011600116000
452202404151232000116001160011600116000
453202404151231000116001160011600116000
454202404151230000116001160011600116000
455202404151229000116001160011600116000
456202404151228000116001160011600116000
457202404151227000116001160011600116000
458202404151226000116001160011600116000
459202404151225000116001160011600116000
460202404151224000116001160011600116000
461202404151223000116001160011600116000
462202404151222000116001160011600116000
463202404151221000116001160011600116000
464202404151220000116001160011600116000
465202404151219000116001160011600116000
466202404151218000116001160011600116000
467202404151217000116001160011600116000
468202404151216000116001160011600116000
469202404151215000116001160011600116000
470202404151214000116001160011600116000
471202404151213000116001160011600116000
472202404151212000116001160011600116000
473202404151211000116001160011600116000
474202404151210000116001160011600116000
475202404151209000116001160011600116000
476202404151208000116001160011600116000
477202404151207000116001160011600116000
478202404151206000116001160011600116000
479202404151205000116001160011600116000
480202404151204000116001160011600116000
481202404151203000116001160011600116000
482202404151202000116001160011600116000
483202404151201000116001160011600116000
484202404151200000116001160011600116000
485202404151159000116001160011600116000
486202404151158000116001160011600116000
487202404151157000116001160011600116000
488202404151156000116001160011600116000
489202404151155000116001160011600116000
490202404151154000116001160011600116000
491202404151153000116001160011600116000
492202404151152000116001160011600116000
493202404151151000116001160011600116000
494202404151150000116001160011600116000
495202404151149000116001160011600116000
496202404151148000116001160011600116000
497202404151147000116001160011600116000
498202404151146000116001160011600116000
499202404151145000116001160011600116000
500202404151144000116001160011600116000
501202404151143000116001160011600116000
502202404151142000116001160011600116000
503202404151141000116001160011600116000
504202404151140000116001160011600116000
505202404151139000116001160011600116000
506202404151138000116001160011600116000
507202404151137000116001160011600116000
508202404151136000116001160011600116000
509202404151135000116001160011600116000
510202404151134000116001160011600116000
511202404151133000116001160011600116000
512202404151132000116001160011600116000
513202404151131000116001160011600116000
514202404151130000116001160011600116000
515202404151129000116001160011600116000
516202404151128000116001160011600116000
517202404151127000116001160011600116000
518202404151126000116001160011600116000
519202404151125000116001160011600116000
520202404151124000116001160011600116000
521202404151123000116001160011600116000
522202404151122000116001160011600116000
523202404151121000116001160011600116000
524202404151120000116001160011600116000
525202404151119000116001160011600116000
526202404151118000116001160011600116000
527202404151117000116001160011600116000
528202404151116000116001160011600116000
529202404151115000116001160011600116000
530202404151114000116001160011600116000
531202404151113000116001160011600116000
532202404151112000116001160011600116000
533202404151111000116001160011600116000
534202404151110000116001160011600116000
535202404151109000116001160011600116000
536202404151108000116001160011600116000
537202404151107000116001160011600116000
538202404151106000116001160011600116000
539202404151105000116001160011600116000
540202404151104000116001160011600116000
541202404151103000116001160011600116000
542202404151102000116001160011600116000
543202404151101000116001160011600116000
544202404151100000116001160011600116000
545202404151059000116001160011600116000
546202404151058000116001160011600116000
547202404151057000116001160011600116000
548202404151056000116001160011600116000
549202404151055000116001160011600116000
550202404151054000116001160011600116000
551202404151053000116001160011600116000
552202404151052000116001160011600116000
553202404151051000116001160011600116000
554202404151050000116001160011600116000
555202404151049000116001160011600116000
556202404151048000116001160011600116000
557202404151047000116001160011600116000
558202404151046000116001160011600116000
559202404151045000116001160011600116000
560202404151044000116001160011600116000
561202404151043000116001160011600116000
562202404151042000116001160011600116000
563202404151041000116001160011600116000
564202404151040000116001160011600116000
565202404151039000116001160011600116000
566202404151038000116001160011600116000
567202404151037000116001160011600116000
568202404151036000116001160011600116000
569202404151035000116001160011600116000
570202404151034000116001160011600116000
571202404151033000116001160011600116000
572202404151032000116001160011600116000
573202404151031000116001160011600116000
574202404151030000116001160011600116000
575202404151029000116001160011600116000
576202404151028000116001160011600116000
577202404151027000116001160011600116000
578202404151026000116001160011600116000
579202404151025000116001160011600116000
580202404151024000116001160011600116000
581202404151023000116001160011600116000
582202404151022000116001160011600116000
583202404151021000116001160011600116000
584202404151020000116001160011600116000
585202404151019000116001160011600116000
586202404151018000116001160011600116000
587202404151017000116001160011600116000
588202404151016000116001160011600116000
589202404151015000116001160011600116000
590202404151014000116001160011600116000
591202404151013000116001160011600116000
592202404151012000116001160011600116000
593202404151011000116001160011600116000
594202404151010000116001160011600116000
595202404151009000116001160011600116000
596202404151008000116001160011600116000
597202404151007000116001160011600116000
598202404151006000116001160011600116000
599202404151005000116001160011600116000
600202404151004000116001160011600116000
601202404151003000116001160011600116000
602202404151002000116001160011600116000
603202404151001000116001160011600116000
604202404151000000116001160011600116000
605202404150959000116001160011600116000
606202404150958000116001160011600116000
607202404150957000116001160011600116000
608202404150956000116001160011600116000
609202404150955000116001160011600116000
610202404150954000116001160011600116000
611202404150953000116001160011600116000
612202404150952000116001160011600116000
613202404150951000116001160011600116000
614202404150950000116001160011600116000
615202404150949000116001160011600116000
616202404150948000116001160011600116000
617202404150947000116001160011600116000
618202404150946000116001160011600116000
619202404150945000116001160011600116000
620202404150944000116001160011600116000
621202404150943000116001160011600116000
622202404150942000116001160011600116000
623202404150941000116001160011600116000
624202404150940000116001160011600116000
625202404150939000116001160011600116000
626202404150938000116001160011600116000
627202404150937000116001160011600116000
628202404150936000116001160011600116000
629202404150935000116001160011600116000
630202404150934000116001160011600116000
631202404150933000116001160011600116000
632202404150932000116001160011600116000
633202404150931000116001160011600116000
634202404150930000116001160011600116000
635202404150929000116001160011600116000
636202404150928000116001160011600116000
637202404150927000116001160011600116000
638202404150926000116001160011600116000
639202404150925000116001160011600116000
640202404150924000116001160011600116000
641202404150923000116001160011600116000
642202404150922000116001160011600116000
643202404150921000116001160011600116000
644202404150920000116001160011600116000
645202404150919000116001160011600116000
646202404150918000116001160011600116000
647202404150917000116001160011600116000
648202404150916000116001160011600116000
649202404150915000116001160011600116000
650202404150914000116001160011600116000
651202404150913000116001160011600116000
652202404150912000116001160011600116000
653202404150911000116001160011600116000
654202404150910000116001160011600116000
655202404150909000116001160011600116000
656202404150908000116001160011600116000
657202404150907000116001160011600116000
658202404150906000116001160011600116000
659202404150905000116001160011600116000
660202404150904000116001160011600116000
661202404150903000116001160011600116000
662202404150902000116001160011600116000
663202404150901000116001160011600116000
664202404150900000116001160011600116000