Files
KissMeData/102280/min/candle-20250106.csv
2025-02-06 23:16:41 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202501062011000134501345013450134500
3202501062010000134501345013450134500
4202501062009000134501345013450134500
5202501062008000134501345013450134500
6202501062007000134501345013450134500
7202501062006000134501345013450134500
8202501062005000134501345013450134500
9202501062004000134501345013450134500
10202501062003000134501345013450134500
11202501062002000134501345013450134500
12202501062001000134501345013450134500
13202501062000000134501345013450134500
14202501061959000134501345013450134500
15202501061958000134501345013450134500
16202501061957000134501345013450134500
17202501061956000134501345013450134500
18202501061955000134501345013450134500
19202501061954000134501345013450134500
20202501061953000134501345013450134500
21202501061952000134501345013450134500
22202501061951000134501345013450134500
23202501061950000134501345013450134500
24202501061949000134501345013450134500
25202501061948000134501345013450134500
26202501061947000134501345013450134500
27202501061946000134501345013450134500
28202501061945000134501345013450134500
29202501061944000134501345013450134500
30202501061943000134501345013450134500
31202501061942000134501345013450134500
32202501061941000134501345013450134500
33202501061940000134501345013450134500
34202501061939000134501345013450134500
35202501061938000134501345013450134500
36202501061937000134501345013450134500
37202501061936000134501345013450134500
38202501061935000134501345013450134500
39202501061934000134501345013450134500
40202501061933000134501345013450134500
41202501061932000134501345013450134500
42202501061931000134501345013450134500
43202501061930000134501345013450134500
44202501061929000134501345013450134500
45202501061928000134501345013450134500
46202501061927000134501345013450134500
47202501061926000134501345013450134500
48202501061925000134501345013450134500
49202501061924000134501345013450134500
50202501061923000134501345013450134500
51202501061922000134501345013450134500
52202501061921000134501345013450134500
53202501061920000134501345013450134500
54202501061919000134501345013450134500
55202501061918000134501345013450134500
56202501061917000134501345013450134500
57202501061916000134501345013450134500
58202501061915000134501345013450134500
59202501061914000134501345013450134500
60202501061913000134501345013450134500
61202501061912000134501345013450134500
62202501061911000134501345013450134500
63202501061910000134501345013450134500
64202501061909000134501345013450134500
65202501061908000134501345013450134500
66202501061907000134501345013450134500
67202501061906000134501345013450134500
68202501061905000134501345013450134500
69202501061904000134501345013450134500
70202501061903000134501345013450134500
71202501061902000134501345013450134500
72202501061901000134501345013450134500
73202501061900000134501345013450134500
74202501061859000134501345013450134500
75202501061858000134501345013450134500
76202501061857000134501345013450134500
77202501061856000134501345013450134500
78202501061855000134501345013450134500
79202501061854000134501345013450134500
80202501061853000134501345013450134500
81202501061852000134501345013450134500
82202501061851000134501345013450134500
83202501061850000134501345013450134500
84202501061849000134501345013450134500
85202501061848000134501345013450134500
86202501061847000134501345013450134500
87202501061846000134501345013450134500
88202501061845000134501345013450134500
89202501061844000134501345013450134500
90202501061843000134501345013450134500
91202501061842000134501345013450134500
92202501061841000134501345013450134500
93202501061840000134501345013450134500
94202501061839000134501345013450134500
95202501061838000134501345013450134500
96202501061837000134501345013450134500
97202501061836000134501345013450134500
98202501061835000134501345013450134500
99202501061834000134501345013450134500
100202501061833000134501345013450134500
101202501061832000134501345013450134500
102202501061831000134501345013450134500
103202501061830000134501345013450134500
104202501061829000134501345013450134500
105202501061828000134501345013450134500
106202501061827000134501345013450134500
107202501061826000134501345013450134500
108202501061825000134501345013450134500
109202501061824000134501345013450134500
110202501061823000134501345013450134500
111202501061822000134501345013450134500
112202501061821000134501345013450134500
113202501061820000134501345013450134500
114202501061819000134501345013450134500
115202501061818000134501345013450134500
116202501061817000134501345013450134500
117202501061816000134501345013450134500
118202501061815000134501345013450134500
119202501061814000134501345013450134500
120202501061813000134501345013450134500
121202501061812000134501345013450134500
122202501061811000134501345013450134500
123202501061810000134501345013450134500
124202501061809000134501345013450134500
125202501061808000134501345013450134500
126202501061807000134501345013450134500
127202501061806000134501345013450134500
128202501061805000134501345013450134500
129202501061804000134501345013450134500
130202501061803000134501345013450134500
131202501061802000134501345013450134500
132202501061801000134501345013450134500
133202501061800000134501345013450134500
134202501061759000134501345013450134500
135202501061758000134501345013450134500
136202501061757000134501345013450134500
137202501061756000134501345013450134500
138202501061755000134501345013450134500
139202501061754000134501345013450134500
140202501061753000134501345013450134500
141202501061752000134501345013450134500
142202501061751000134501345013450134500
143202501061750000134501345013450134500
144202501061749000134501345013450134500
145202501061748000134501345013450134500
146202501061747000134501345013450134500
147202501061746000134501345013450134500
148202501061745000134501345013450134500
149202501061744000134501345013450134500
150202501061743000134501345013450134500
151202501061742000134501345013450134500
152202501061741000134501345013450134500
153202501061740000134501345013450134500
154202501061739000134501345013450134500
155202501061738000134501345013450134500
156202501061737000134501345013450134500
157202501061736000134501345013450134500
158202501061735000134501345013450134500
159202501061734000134501345013450134500
160202501061733000134501345013450134500
161202501061732000134501345013450134500
162202501061731000134501345013450134500
163202501061730000134501345013450134500
164202501061729000134501345013450134500
165202501061728000134501345013450134500
166202501061727000134501345013450134500
167202501061726000134501345013450134500
168202501061725000134501345013450134500
169202501061724000134501345013450134500
170202501061723000134501345013450134500
171202501061722000134501345013450134500
172202501061721000134501345013450134500
173202501061720000134501345013450134500
174202501061719000134501345013450134500
175202501061718000134501345013450134500
176202501061717000134501345013450134500
177202501061716000134501345013450134500
178202501061715000134501345013450134500
179202501061714000134501345013450134500
180202501061713000134501345013450134500
181202501061712000134501345013450134500
182202501061711000134501345013450134500
183202501061710000134501345013450134500
184202501061709000134501345013450134500
185202501061708000134501345013450134500
186202501061707000134501345013450134500
187202501061706000134501345013450134500
188202501061705000134501345013450134500
189202501061704000134501345013450134500
190202501061703000134501345013450134500
191202501061702000134501345013450134500
192202501061701000134501345013450134500
193202501061700000134501345013450134500
194202501061659000134501345013450134500
195202501061658000134501345013450134500
196202501061657000134501345013450134500
197202501061656000134501345013450134500
198202501061655000134501345013450134500
199202501061654000134501345013450134500
200202501061653000134501345013450134500
201202501061652000134501345013450134500
202202501061651000134501345013450134500
203202501061650000134501345013450134500
204202501061649000134501345013450134500
205202501061648000134501345013450134500
206202501061647000134501345013450134500
207202501061646000134501345013450134500
208202501061645000134501345013450134500
209202501061644000134501345013450134500
210202501061643000134501345013450134500
211202501061642000134501345013450134500
212202501061641000134501345013450134500
213202501061640000134501345013450134500
214202501061639000134501345013450134500
215202501061638000134501345013450134500
216202501061637000134501345013450134500
217202501061636000134501345013450134500
218202501061635000134501345013450134500
219202501061634000134501345013450134500
220202501061633000134501345013450134500
221202501061632000134501345013450134500
222202501061631000134501345013450134500
223202501061630000134501345013450134500
224202501061629000134501345013450134500
225202501061628000134501345013450134500
226202501061627000134501345013450134500
227202501061626000134501345013450134500
228202501061625000134501345013450134500
229202501061624000134501345013450134500
230202501061623000134501345013450134500
231202501061622000134501345013450134500
232202501061621000134501345013450134500
233202501061620000134501345013450134500
234202501061619000134501345013450134500
235202501061618000134501345013450134500
236202501061617000134501345013450134500
237202501061616000134501345013450134500
238202501061615000134501345013450134500
239202501061614000134501345013450134500
240202501061613000134501345013450134500
241202501061612000134501345013450134500
242202501061611000134501345013450134500
243202501061610000134501345013450134500
244202501061609000134501345013450134500
245202501061608000134501345013450134500
246202501061607000134501345013450134500
247202501061606000134501345013450134500
248202501061605000134501345013450134500
249202501061604000134501345013450134500
250202501061603000134501345013450134500
251202501061602000134501345013450134500
252202501061601000134501345013450134500
253202501061600000134501345013450134500
254202501061559000134501345013450134500
255202501061558000134501345013450134500
256202501061557000134501345013450134500
257202501061556000134501345013450134500
258202501061555000134501345013450134500
259202501061554000134501345013450134500
260202501061553000134501345013450134500
261202501061552000134501345013450134500
262202501061551000134501345013450134500
263202501061550000134501345013450134500
264202501061549000134501345013450134500
265202501061548000134501345013450134500
266202501061547000134501345013450134500
267202501061546000134501345013450134500
268202501061545000134501345013450134500
269202501061544000134501345013450134500
270202501061543000134501345013450134500
271202501061542000134501345013450134500
272202501061541000134501345013450134500
273202501061540000134501345013450134500
274202501061539000134501345013450134500
275202501061538000134501345013450134500
276202501061537000134501345013450134500
277202501061536000134501345013450134500
278202501061535000134501345013450134500
279202501061534000134501345013450134500
280202501061533000134501345013450134500
281202501061532000134501345013450134500
282202501061531000134501345013450134500
283202501061530000134501345013450134500
284202501061529000134501345013450134500
285202501061528000134501345013450134500
286202501061527000134501345013450134500
287202501061526000134501345013450134500
288202501061525000134501345013450134500
289202501061524000134501345013450134500
290202501061523000134501345013450134500
291202501061522000134501345013450134500
292202501061521000134501345013450134500
293202501061520000134501345013450134500
294202501061519000134501345013450134500
295202501061518000134501345013450134500
296202501061517000134501345013450134500
297202501061516000134501345013450134500
298202501061515000134501345013450134500
299202501061514000134501345013450134500
300202501061513000134501345013450134500
301202501061512000134501345013450134500
302202501061511000134501345013450134500
303202501061510000134501345013450134500
304202501061509000134501345013450134500
305202501061508000134501345013450134500
306202501061507000134501345013450134500
307202501061506000134501345013450134500
308202501061505000134501345013450134500
309202501061504000134501345013450134500
310202501061503000134501345013450134500
311202501061502000134501345013450134500
312202501061501000134501345013450134500
313202501061500000134501345013450134500
314202501061459000134501345013450134500
315202501061458000134501345013450134500
316202501061457000134501345013450134500
317202501061456000134501345013450134500
318202501061455000134501345013450134500
319202501061454000134501345013450134500
320202501061453000134501345013450134500
321202501061452000134501345013450134500
322202501061451000134501345013450134500
323202501061450000134501345013450134500
324202501061449000134501345013450134500
325202501061448000134501345013450134500
326202501061447000134501345013450134500
327202501061446000134501345013450134500
328202501061445000134501345013450134500
329202501061444000134501345013450134500
330202501061443000134501345013450134500
331202501061442000134501345013450134500
332202501061441000134501345013450134500
333202501061440000134501345013450134500
334202501061439000134501345013450134500
335202501061438000134501345013450134500
336202501061437000134501345013450134500
337202501061436000134501345013450134500
338202501061435000134501345013450134500
339202501061434000134501345013450134500
340202501061433000134501345013450134500
341202501061432000134501345013450134500
342202501061431000134501345013450134500
343202501061430000134501345013450134500
344202501061429000134501345013450134500
345202501061428000134501345013450134500
346202501061427000134501345013450134500
347202501061426000134501345013450134500
348202501061425000134501345013450134500
349202501061424000134501345013450134500
350202501061423000134501345013450134500
351202501061422000134501345013450134500
352202501061421000134501345013450134500
353202501061420000134501345013450134500
354202501061419000134501345013450134500
355202501061418000134501345013450134500
356202501061417000134501345013450134500
357202501061416000134501345013450134500
358202501061415000134501345013450134500
359202501061414000134501345013450134500
360202501061413000134501345013450134500
361202501061412000134501345013450134500
362202501061411000134501345013450134500
363202501061410000134501345013450134500
364202501061409000134501345013450134500
365202501061408000134501345013450134500
366202501061407000134501345013450134500
367202501061406000134501345013450134500
368202501061405000134501345013450134500
369202501061404000134501345013450134500
370202501061403000134501345013450134500
371202501061402000134501345013450134500
372202501061401000134501345013450134500
373202501061400000134501345013450134500
374202501061359000134501345013450134500
375202501061358000134501345013450134500
376202501061357000134501345013450134500
377202501061356000134501345013450134500
378202501061355000134501345013450134500
379202501061354000134501345013450134500
380202501061353000134501345013450134500
381202501061352000134501345013450134500
382202501061351000134501345013450134500
383202501061350000134501345013450134500
384202501061349000134501345013450134500
385202501061348000134501345013450134500
386202501061347000134501345013450134500
387202501061346000134501345013450134500
388202501061345000134501345013450134500
389202501061344000134501345013450134500
390202501061343000134501345013450134500
391202501061342000134501345013450134500
392202501061341000134501345013450134500
393202501061340000134501345013450134500
394202501061339000134501345013450134500
395202501061338000134501345013450134500
396202501061337000134501345013450134500
397202501061336000134501345013450134500
398202501061335000134501345013450134500
399202501061334000134501345013450134500
400202501061333000134501345013450134500
401202501061332000134501345013450134500
402202501061331000134501345013450134500
403202501061330000134501345013450134500
404202501061329000134501345013450134500
405202501061328000134501345013450134500
406202501061327000134501345013450134500
407202501061326000134501345013450134500
408202501061325000134501345013450134500
409202501061324000134501345013450134500
410202501061323000134501345013450134500
411202501061322000134501345013450134500
412202501061321000134501345013450134500
413202501061320000134501345013450134500
414202501061319000134501345013450134500
415202501061318000134501345013450134500
416202501061317000134501345013450134500
417202501061316000134501345013450134500
418202501061315000134501345013450134500
419202501061314000134501345013450134500
420202501061313000134501345013450134500
421202501061312000134501345013450134500
422202501061311000134501345013450134500
423202501061310000134501345013450134500
424202501061309000134501345013450134500
425202501061308000134501345013450134500
426202501061307000134501345013450134500
427202501061306000134501345013450134500
428202501061305000134501345013450134500
429202501061304000134501345013450134500
430202501061303000134501345013450134500
431202501061302000134501345013450134500
432202501061301000134501345013450134500
433202501061300000134501345013450134500
434202501061259000134501345013450134500
435202501061258000134501345013450134500
436202501061257000134501345013450134500
437202501061256000134501345013450134500
438202501061255000134501345013450134500
439202501061254000134501345013450134500
440202501061253000134501345013450134500
441202501061252000134501345013450134500
442202501061251000134501345013450134500
443202501061250000134501345013450134500
444202501061249000134501345013450134500
445202501061248000134501345013450134500
446202501061247000134501345013450134500
447202501061246000134501345013450134500
448202501061245000134501345013450134500
449202501061244000134501345013450134500
450202501061243000134501345013450134500
451202501061242000134501345013450134500
452202501061241000134501345013450134500
453202501061240000134501345013450134500
454202501061239000134501345013450134500
455202501061238000134501345013450134500
456202501061237000134501345013450134500
457202501061236000134501345013450134500
458202501061235000134501345013450134500
459202501061234000134501345013450134500
460202501061233000134501345013450134500
461202501061232000134501345013450134500
462202501061231000134501345013450134500
463202501061230000134501345013450134500
464202501061229000134501345013450134500
465202501061228000134501345013450134500
466202501061227000134501345013450134500
467202501061226000134501345013450134500
468202501061225000134501345013450134500
469202501061224000134501345013450134500
470202501061223000134501345013450134500
471202501061222000134501345013450134500
472202501061221000134501345013450134500
473202501061220000134501345013450134500
474202501061219000134501345013450134500
475202501061218000134501345013450134500
476202501061217000134501345013450134500
477202501061216000134501345013450134500
478202501061215000134501345013450134500
479202501061214000134501345013450134500
480202501061213000134501345013450134500
481202501061212000134501345013450134500
482202501061211000134501345013450134500
483202501061210000134501345013450134500
484202501061209000134501345013450134500
485202501061208000134501345013450134500
486202501061207000134501345013450134500
487202501061206000134501345013450134500
488202501061205000134501345013450134500
489202501061204000134501345013450134500
490202501061203000134501345013450134500
491202501061202000134501345013450134500
492202501061201000134501345013450134500
493202501061200000134501345013450134500
494202501061159000134501345013450134500
495202501061158000134501345013450134500
496202501061157000134501345013450134500
497202501061156000134501345013450134500
498202501061155000134501345013450134500
499202501061154000134501345013450134500
500202501061153000134501345013450134500
501202501061152000134501345013450134500
502202501061151000134501345013450134500
503202501061150000134501345013450134500
504202501061149000134501345013450134500
505202501061148000134501345013450134500
506202501061147000134501345013450134500
507202501061146000134501345013450134500
508202501061145000134501345013450134500
509202501061144000134501345013450134500
510202501061143000134501345013450134500
511202501061142000134501345013450134500
512202501061141000134501345013450134500
513202501061140000134501345013450134500
514202501061139000134501345013450134500
515202501061138000134501345013450134500
516202501061137000134501345013450134500
517202501061136000134501345013450134500
518202501061135000134501345013450134500
519202501061134000134501345013450134500
520202501061133000134501345013450134500
521202501061132000134501345013450134500
522202501061131000134501345013450134500
523202501061130000134501345013450134500
524202501061129000134501345013450134500
525202501061128000134501345013450134500
526202501061127000134501345013450134500
527202501061126000134501345013450134500
528202501061125000134501345013450134500
529202501061124000134501345013450134500
530202501061123000134501345013450134500
531202501061122000134501345013450134500
532202501061121000134501345013450134500
533202501061120000134501345013450134500
534202501061119000134501345013450134500
535202501061118000134501345013450134500
536202501061117000134501345013450134500
537202501061116000134501345013450134500
538202501061115000134501345013450134500
539202501061114000134501345013450134500
540202501061113000134501345013450134500
541202501061112000134501345013450134500
542202501061111000134501345013450134500
543202501061110000134501345013450134500
544202501061109000134501345013450134500
545202501061108000134501345013450134500
546202501061107000134501345013450134500
547202501061106000134501345013450134500
548202501061105000134501345013450134500
549202501061104000134501345013450134500
550202501061103000134501345013450134500
551202501061102000134501345013450134500
552202501061101000134501345013450134500
553202501061100000134501345013450134500
554202501061059000134501345013450134500
555202501061058000134501345013450134500
556202501061057000134501345013450134500
557202501061056000134501345013450134500
558202501061055000134501345013450134500
559202501061054000134501345013450134500
560202501061053000134501345013450134500
561202501061052000134501345013450134500
562202501061051000134501345013450134500
563202501061050000134501345013450134500
564202501061049000134501345013450134500
565202501061048000134501345013450134500
566202501061047000134501345013450134500
567202501061046000134501345013450134500
568202501061045000134501345013450134500
569202501061044000134501345013450134500
570202501061043000134501345013450134500
571202501061042000134501345013450134500
572202501061041000134501345013450134500
573202501061040000134501345013450134500
574202501061039000134501345013450134500
575202501061038000134501345013450134500
576202501061037000134501345013450134500
577202501061036000134501345013450134500
578202501061035000134501345013450134500
579202501061034000134501345013450134500
580202501061033000134501345013450134500
581202501061032000134501345013450134500
582202501061031000134501345013450134500
583202501061030000134501345013450134500
584202501061029000134501345013450134500
585202501061028000134501345013450134500
586202501061027000134501345013450134500
587202501061026000134501345013450134500
588202501061025000134501345013450134500
589202501061024000134501345013450134500
590202501061023000134501345013450134500
591202501061022000134501345013450134500
592202501061021000134501345013450134500
593202501061020000134501345013450134500
594202501061019000134501345013450134500
595202501061018000134501345013450134500
596202501061017000134501345013450134500
597202501061016000134501345013450134500
598202501061015000134501345013450134500
599202501061014000134501345013450134500
600202501061013000134501345013450134500
601202501061012000134501345013450134500
602202501061011000134501345013450134500
603202501061010000134501345013450134500
604202501061009000134501345013450134500
605202501061008000134501345013450134500
606202501061007000134501345013450134500
607202501061006000134501345013450134500
608202501061005000134501345013450134500
609202501061004000134501345013450134500
610202501061003000134501345013450134500
611202501061002000134501345013450134500
612202501061001000134501345013450134500
613202501061000000134501345013450134500
614202501060959000134501345013450134500
615202501060958000134501345013450134500
616202501060957000134501345013450134500
617202501060956000134501345013450134500
618202501060955000134501345013450134500
619202501060954000134501345013450134500
620202501060953000134501345013450134500
621202501060952000134501345013450134500
622202501060951000134501345013450134500
623202501060950000134501345013450134500
624202501060949000134501345013450134500
625202501060948000134501345013450134500
626202501060947000134501345013450134500
627202501060946000134501345013450134500
628202501060945000134501345013450134500
629202501060944000134501345013450134500
630202501060943000134501345013450134500
631202501060942000134501345013450134500
632202501060941000134501345013450134500
633202501060940000134501345013450134500
634202501060939000134501345013450134500
635202501060938000134501345013450134500
636202501060937000134501345013450134500
637202501060936000134501345013450134500
638202501060935000134501345013450134500
639202501060934000134501345013450134500
640202501060933000134501345013450134500
641202501060932000134501345013450134500
642202501060931000134501345013450134500
643202501060930000134501345013450134500
644202501060929000134501345013450134500
645202501060928000134501345013450134500
646202501060927000134501345013450134500
647202501060926000134501345013450134500
648202501060925000134501345013450134500
649202501060924000134501345013450134500
650202501060923000134501345013450134500
651202501060922000134501345013450134500
652202501060921000134501345013450134500
653202501060920000134501345013450134500
654202501060919000134501345013450134500
655202501060918000134501345013450134500
656202501060917000134501345013450134500
657202501060916000134501345013450134500
658202501060915000134501345013450134500
659202501060914000134501345013450134500
660202501060913000134501345013450134500
661202501060912000134501345013450134500
662202501060911000134501345013450134500
663202501060910000134501345013450134500
664202501060909000134501345013450134500
665202501060908000134501345013450134500
666202501060907000134501345013450134500
667202501060906000134501345013450134500
668202501060905000134501345013450134500
669202501060904000134501345013450134500
670202501060903000134501345013450134500
671202501060902000134501345013450134500
672202501060901000134501345013450134500
673202501060900000134501345013450134500