Files
KissMeData/102280/min/candle-20250121.csv
2025-02-06 23:16:41 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202501212011000134501345013450134500
3202501212010000134501345013450134500
4202501212009000134501345013450134500
5202501212008000134501345013450134500
6202501212007000134501345013450134500
7202501212006000134501345013450134500
8202501212005000134501345013450134500
9202501212004000134501345013450134500
10202501212003000134501345013450134500
11202501212002000134501345013450134500
12202501212001000134501345013450134500
13202501212000000134501345013450134500
14202501211959000134501345013450134500
15202501211958000134501345013450134500
16202501211957000134501345013450134500
17202501211956000134501345013450134500
18202501211955000134501345013450134500
19202501211954000134501345013450134500
20202501211953000134501345013450134500
21202501211952000134501345013450134500
22202501211951000134501345013450134500
23202501211950000134501345013450134500
24202501211949000134501345013450134500
25202501211948000134501345013450134500
26202501211947000134501345013450134500
27202501211946000134501345013450134500
28202501211945000134501345013450134500
29202501211944000134501345013450134500
30202501211943000134501345013450134500
31202501211942000134501345013450134500
32202501211941000134501345013450134500
33202501211940000134501345013450134500
34202501211939000134501345013450134500
35202501211938000134501345013450134500
36202501211937000134501345013450134500
37202501211936000134501345013450134500
38202501211935000134501345013450134500
39202501211934000134501345013450134500
40202501211933000134501345013450134500
41202501211932000134501345013450134500
42202501211931000134501345013450134500
43202501211930000134501345013450134500
44202501211929000134501345013450134500
45202501211928000134501345013450134500
46202501211927000134501345013450134500
47202501211926000134501345013450134500
48202501211925000134501345013450134500
49202501211924000134501345013450134500
50202501211923000134501345013450134500
51202501211922000134501345013450134500
52202501211921000134501345013450134500
53202501211920000134501345013450134500
54202501211919000134501345013450134500
55202501211918000134501345013450134500
56202501211917000134501345013450134500
57202501211916000134501345013450134500
58202501211915000134501345013450134500
59202501211914000134501345013450134500
60202501211913000134501345013450134500
61202501211912000134501345013450134500
62202501211911000134501345013450134500
63202501211910000134501345013450134500
64202501211909000134501345013450134500
65202501211908000134501345013450134500
66202501211907000134501345013450134500
67202501211906000134501345013450134500
68202501211905000134501345013450134500
69202501211904000134501345013450134500
70202501211903000134501345013450134500
71202501211902000134501345013450134500
72202501211901000134501345013450134500
73202501211900000134501345013450134500
74202501211859000134501345013450134500
75202501211858000134501345013450134500
76202501211857000134501345013450134500
77202501211856000134501345013450134500
78202501211855000134501345013450134500
79202501211854000134501345013450134500
80202501211853000134501345013450134500
81202501211852000134501345013450134500
82202501211851000134501345013450134500
83202501211850000134501345013450134500
84202501211849000134501345013450134500
85202501211848000134501345013450134500
86202501211847000134501345013450134500
87202501211846000134501345013450134500
88202501211845000134501345013450134500
89202501211844000134501345013450134500
90202501211843000134501345013450134500
91202501211842000134501345013450134500
92202501211841000134501345013450134500
93202501211840000134501345013450134500
94202501211839000134501345013450134500
95202501211838000134501345013450134500
96202501211837000134501345013450134500
97202501211836000134501345013450134500
98202501211835000134501345013450134500
99202501211834000134501345013450134500
100202501211833000134501345013450134500
101202501211832000134501345013450134500
102202501211831000134501345013450134500
103202501211830000134501345013450134500
104202501211829000134501345013450134500
105202501211828000134501345013450134500
106202501211827000134501345013450134500
107202501211826000134501345013450134500
108202501211825000134501345013450134500
109202501211824000134501345013450134500
110202501211823000134501345013450134500
111202501211822000134501345013450134500
112202501211821000134501345013450134500
113202501211820000134501345013450134500
114202501211819000134501345013450134500
115202501211818000134501345013450134500
116202501211817000134501345013450134500
117202501211816000134501345013450134500
118202501211815000134501345013450134500
119202501211814000134501345013450134500
120202501211813000134501345013450134500
121202501211812000134501345013450134500
122202501211811000134501345013450134500
123202501211810000134501345013450134500
124202501211809000134501345013450134500
125202501211808000134501345013450134500
126202501211807000134501345013450134500
127202501211806000134501345013450134500
128202501211805000134501345013450134500
129202501211804000134501345013450134500
130202501211803000134501345013450134500
131202501211802000134501345013450134500
132202501211801000134501345013450134500
133202501211800000134501345013450134500
134202501211759000134501345013450134500
135202501211758000134501345013450134500
136202501211757000134501345013450134500
137202501211756000134501345013450134500
138202501211755000134501345013450134500
139202501211754000134501345013450134500
140202501211753000134501345013450134500
141202501211752000134501345013450134500
142202501211751000134501345013450134500
143202501211750000134501345013450134500
144202501211749000134501345013450134500
145202501211748000134501345013450134500
146202501211747000134501345013450134500
147202501211746000134501345013450134500
148202501211745000134501345013450134500
149202501211744000134501345013450134500
150202501211743000134501345013450134500
151202501211742000134501345013450134500
152202501211741000134501345013450134500
153202501211740000134501345013450134500
154202501211739000134501345013450134500
155202501211738000134501345013450134500
156202501211737000134501345013450134500
157202501211736000134501345013450134500
158202501211735000134501345013450134500
159202501211734000134501345013450134500
160202501211733000134501345013450134500
161202501211732000134501345013450134500
162202501211731000134501345013450134500
163202501211730000134501345013450134500
164202501211729000134501345013450134500
165202501211728000134501345013450134500
166202501211727000134501345013450134500
167202501211726000134501345013450134500
168202501211725000134501345013450134500
169202501211724000134501345013450134500
170202501211723000134501345013450134500
171202501211722000134501345013450134500
172202501211721000134501345013450134500
173202501211720000134501345013450134500
174202501211719000134501345013450134500
175202501211718000134501345013450134500
176202501211717000134501345013450134500
177202501211716000134501345013450134500
178202501211715000134501345013450134500
179202501211714000134501345013450134500
180202501211713000134501345013450134500
181202501211712000134501345013450134500
182202501211711000134501345013450134500
183202501211710000134501345013450134500
184202501211709000134501345013450134500
185202501211708000134501345013450134500
186202501211707000134501345013450134500
187202501211706000134501345013450134500
188202501211705000134501345013450134500
189202501211704000134501345013450134500
190202501211703000134501345013450134500
191202501211702000134501345013450134500
192202501211701000134501345013450134500
193202501211700000134501345013450134500
194202501211659000134501345013450134500
195202501211658000134501345013450134500
196202501211657000134501345013450134500
197202501211656000134501345013450134500
198202501211655000134501345013450134500
199202501211654000134501345013450134500
200202501211653000134501345013450134500
201202501211652000134501345013450134500
202202501211651000134501345013450134500
203202501211650000134501345013450134500
204202501211649000134501345013450134500
205202501211648000134501345013450134500
206202501211647000134501345013450134500
207202501211646000134501345013450134500
208202501211645000134501345013450134500
209202501211644000134501345013450134500
210202501211643000134501345013450134500
211202501211642000134501345013450134500
212202501211641000134501345013450134500
213202501211640000134501345013450134500
214202501211639000134501345013450134500
215202501211638000134501345013450134500
216202501211637000134501345013450134500
217202501211636000134501345013450134500
218202501211635000134501345013450134500
219202501211634000134501345013450134500
220202501211633000134501345013450134500
221202501211632000134501345013450134500
222202501211631000134501345013450134500
223202501211630000134501345013450134500
224202501211629000134501345013450134500
225202501211628000134501345013450134500
226202501211627000134501345013450134500
227202501211626000134501345013450134500
228202501211625000134501345013450134500
229202501211624000134501345013450134500
230202501211623000134501345013450134500
231202501211622000134501345013450134500
232202501211621000134501345013450134500
233202501211620000134501345013450134500
234202501211619000134501345013450134500
235202501211618000134501345013450134500
236202501211617000134501345013450134500
237202501211616000134501345013450134500
238202501211615000134501345013450134500
239202501211614000134501345013450134500
240202501211613000134501345013450134500
241202501211612000134501345013450134500
242202501211611000134501345013450134500
243202501211610000134501345013450134500
244202501211609000134501345013450134500
245202501211608000134501345013450134500
246202501211607000134501345013450134500
247202501211606000134501345013450134500
248202501211605000134501345013450134500
249202501211604000134501345013450134500
250202501211603000134501345013450134500
251202501211602000134501345013450134500
252202501211601000134501345013450134500
253202501211600000134501345013450134500
254202501211559000134501345013450134500
255202501211558000134501345013450134500
256202501211557000134501345013450134500
257202501211556000134501345013450134500
258202501211555000134501345013450134500
259202501211554000134501345013450134500
260202501211553000134501345013450134500
261202501211552000134501345013450134500
262202501211551000134501345013450134500
263202501211550000134501345013450134500
264202501211549000134501345013450134500
265202501211548000134501345013450134500
266202501211547000134501345013450134500
267202501211546000134501345013450134500
268202501211545000134501345013450134500
269202501211544000134501345013450134500
270202501211543000134501345013450134500
271202501211542000134501345013450134500
272202501211541000134501345013450134500
273202501211540000134501345013450134500
274202501211539000134501345013450134500
275202501211538000134501345013450134500
276202501211537000134501345013450134500
277202501211536000134501345013450134500
278202501211535000134501345013450134500
279202501211534000134501345013450134500
280202501211533000134501345013450134500
281202501211532000134501345013450134500
282202501211531000134501345013450134500
283202501211530000134501345013450134500
284202501211529000134501345013450134500
285202501211528000134501345013450134500
286202501211527000134501345013450134500
287202501211526000134501345013450134500
288202501211525000134501345013450134500
289202501211524000134501345013450134500
290202501211523000134501345013450134500
291202501211522000134501345013450134500
292202501211521000134501345013450134500
293202501211520000134501345013450134500
294202501211519000134501345013450134500
295202501211518000134501345013450134500
296202501211517000134501345013450134500
297202501211516000134501345013450134500
298202501211515000134501345013450134500
299202501211514000134501345013450134500
300202501211513000134501345013450134500
301202501211512000134501345013450134500
302202501211511000134501345013450134500
303202501211510000134501345013450134500
304202501211509000134501345013450134500
305202501211508000134501345013450134500
306202501211507000134501345013450134500
307202501211506000134501345013450134500
308202501211505000134501345013450134500
309202501211504000134501345013450134500
310202501211503000134501345013450134500
311202501211502000134501345013450134500
312202501211501000134501345013450134500
313202501211500000134501345013450134500
314202501211459000134501345013450134500
315202501211458000134501345013450134500
316202501211457000134501345013450134500
317202501211456000134501345013450134500
318202501211455000134501345013450134500
319202501211454000134501345013450134500
320202501211453000134501345013450134500
321202501211452000134501345013450134500
322202501211451000134501345013450134500
323202501211450000134501345013450134500
324202501211449000134501345013450134500
325202501211448000134501345013450134500
326202501211447000134501345013450134500
327202501211446000134501345013450134500
328202501211445000134501345013450134500
329202501211444000134501345013450134500
330202501211443000134501345013450134500
331202501211442000134501345013450134500
332202501211441000134501345013450134500
333202501211440000134501345013450134500
334202501211439000134501345013450134500
335202501211438000134501345013450134500
336202501211437000134501345013450134500
337202501211436000134501345013450134500
338202501211435000134501345013450134500
339202501211434000134501345013450134500
340202501211433000134501345013450134500
341202501211432000134501345013450134500
342202501211431000134501345013450134500
343202501211430000134501345013450134500
344202501211429000134501345013450134500
345202501211428000134501345013450134500
346202501211427000134501345013450134500
347202501211426000134501345013450134500
348202501211425000134501345013450134500
349202501211424000134501345013450134500
350202501211423000134501345013450134500
351202501211422000134501345013450134500
352202501211421000134501345013450134500
353202501211420000134501345013450134500
354202501211419000134501345013450134500
355202501211418000134501345013450134500
356202501211417000134501345013450134500
357202501211416000134501345013450134500
358202501211415000134501345013450134500
359202501211414000134501345013450134500
360202501211413000134501345013450134500
361202501211412000134501345013450134500
362202501211411000134501345013450134500
363202501211410000134501345013450134500
364202501211409000134501345013450134500
365202501211408000134501345013450134500
366202501211407000134501345013450134500
367202501211406000134501345013450134500
368202501211405000134501345013450134500
369202501211404000134501345013450134500
370202501211403000134501345013450134500
371202501211402000134501345013450134500
372202501211401000134501345013450134500
373202501211400000134501345013450134500
374202501211359000134501345013450134500
375202501211358000134501345013450134500
376202501211357000134501345013450134500
377202501211356000134501345013450134500
378202501211355000134501345013450134500
379202501211354000134501345013450134500
380202501211353000134501345013450134500
381202501211352000134501345013450134500
382202501211351000134501345013450134500
383202501211350000134501345013450134500
384202501211349000134501345013450134500
385202501211348000134501345013450134500
386202501211347000134501345013450134500
387202501211346000134501345013450134500
388202501211345000134501345013450134500
389202501211344000134501345013450134500
390202501211343000134501345013450134500
391202501211342000134501345013450134500
392202501211341000134501345013450134500
393202501211340000134501345013450134500
394202501211339000134501345013450134500
395202501211338000134501345013450134500
396202501211337000134501345013450134500
397202501211336000134501345013450134500
398202501211335000134501345013450134500
399202501211334000134501345013450134500
400202501211333000134501345013450134500
401202501211332000134501345013450134500
402202501211331000134501345013450134500
403202501211330000134501345013450134500
404202501211329000134501345013450134500
405202501211328000134501345013450134500
406202501211327000134501345013450134500
407202501211326000134501345013450134500
408202501211325000134501345013450134500
409202501211324000134501345013450134500
410202501211323000134501345013450134500
411202501211322000134501345013450134500
412202501211321000134501345013450134500
413202501211320000134501345013450134500
414202501211319000134501345013450134500
415202501211318000134501345013450134500
416202501211317000134501345013450134500
417202501211316000134501345013450134500
418202501211315000134501345013450134500
419202501211314000134501345013450134500
420202501211313000134501345013450134500
421202501211312000134501345013450134500
422202501211311000134501345013450134500
423202501211310000134501345013450134500
424202501211309000134501345013450134500
425202501211308000134501345013450134500
426202501211307000134501345013450134500
427202501211306000134501345013450134500
428202501211305000134501345013450134500
429202501211304000134501345013450134500
430202501211303000134501345013450134500
431202501211302000134501345013450134500
432202501211301000134501345013450134500
433202501211300000134501345013450134500
434202501211259000134501345013450134500
435202501211258000134501345013450134500
436202501211257000134501345013450134500
437202501211256000134501345013450134500
438202501211255000134501345013450134500
439202501211254000134501345013450134500
440202501211253000134501345013450134500
441202501211252000134501345013450134500
442202501211251000134501345013450134500
443202501211250000134501345013450134500
444202501211249000134501345013450134500
445202501211248000134501345013450134500
446202501211247000134501345013450134500
447202501211246000134501345013450134500
448202501211245000134501345013450134500
449202501211244000134501345013450134500
450202501211243000134501345013450134500
451202501211242000134501345013450134500
452202501211241000134501345013450134500
453202501211240000134501345013450134500
454202501211239000134501345013450134500
455202501211238000134501345013450134500
456202501211237000134501345013450134500
457202501211236000134501345013450134500
458202501211235000134501345013450134500
459202501211234000134501345013450134500
460202501211233000134501345013450134500
461202501211232000134501345013450134500
462202501211231000134501345013450134500
463202501211230000134501345013450134500
464202501211229000134501345013450134500
465202501211228000134501345013450134500
466202501211227000134501345013450134500
467202501211226000134501345013450134500
468202501211225000134501345013450134500
469202501211224000134501345013450134500
470202501211223000134501345013450134500
471202501211222000134501345013450134500
472202501211221000134501345013450134500
473202501211220000134501345013450134500
474202501211219000134501345013450134500
475202501211218000134501345013450134500
476202501211217000134501345013450134500
477202501211216000134501345013450134500
478202501211215000134501345013450134500
479202501211214000134501345013450134500
480202501211213000134501345013450134500
481202501211212000134501345013450134500
482202501211211000134501345013450134500
483202501211210000134501345013450134500
484202501211209000134501345013450134500
485202501211208000134501345013450134500
486202501211207000134501345013450134500
487202501211206000134501345013450134500
488202501211205000134501345013450134500
489202501211204000134501345013450134500
490202501211203000134501345013450134500
491202501211202000134501345013450134500
492202501211201000134501345013450134500
493202501211200000134501345013450134500
494202501211159000134501345013450134500
495202501211158000134501345013450134500
496202501211157000134501345013450134500
497202501211156000134501345013450134500
498202501211155000134501345013450134500
499202501211154000134501345013450134500
500202501211153000134501345013450134500
501202501211152000134501345013450134500
502202501211151000134501345013450134500
503202501211150000134501345013450134500
504202501211149000134501345013450134500
505202501211148000134501345013450134500
506202501211147000134501345013450134500
507202501211146000134501345013450134500
508202501211145000134501345013450134500
509202501211144000134501345013450134500
510202501211143000134501345013450134500
511202501211142000134501345013450134500
512202501211141000134501345013450134500
513202501211140000134501345013450134500
514202501211139000134501345013450134500
515202501211138000134501345013450134500
516202501211137000134501345013450134500
517202501211136000134501345013450134500
518202501211135000134501345013450134500
519202501211134000134501345013450134500
520202501211133000134501345013450134500
521202501211132000134501345013450134500
522202501211131000134501345013450134500
523202501211130000134501345013450134500
524202501211129000134501345013450134500
525202501211128000134501345013450134500
526202501211127000134501345013450134500
527202501211126000134501345013450134500
528202501211125000134501345013450134500
529202501211124000134501345013450134500
530202501211123000134501345013450134500
531202501211122000134501345013450134500
532202501211121000134501345013450134500
533202501211120000134501345013450134500
534202501211119000134501345013450134500
535202501211118000134501345013450134500
536202501211117000134501345013450134500
537202501211116000134501345013450134500
538202501211115000134501345013450134500
539202501211114000134501345013450134500
540202501211113000134501345013450134500
541202501211112000134501345013450134500
542202501211111000134501345013450134500
543202501211110000134501345013450134500
544202501211109000134501345013450134500
545202501211108000134501345013450134500
546202501211107000134501345013450134500
547202501211106000134501345013450134500
548202501211105000134501345013450134500
549202501211104000134501345013450134500
550202501211103000134501345013450134500
551202501211102000134501345013450134500
552202501211101000134501345013450134500
553202501211100000134501345013450134500
554202501211059000134501345013450134500
555202501211058000134501345013450134500
556202501211057000134501345013450134500
557202501211056000134501345013450134500
558202501211055000134501345013450134500
559202501211054000134501345013450134500
560202501211053000134501345013450134500
561202501211052000134501345013450134500
562202501211051000134501345013450134500
563202501211050000134501345013450134500
564202501211049000134501345013450134500
565202501211048000134501345013450134500
566202501211047000134501345013450134500
567202501211046000134501345013450134500
568202501211045000134501345013450134500
569202501211044000134501345013450134500
570202501211043000134501345013450134500
571202501211042000134501345013450134500
572202501211041000134501345013450134500
573202501211040000134501345013450134500
574202501211039000134501345013450134500
575202501211038000134501345013450134500
576202501211037000134501345013450134500
577202501211036000134501345013450134500
578202501211035000134501345013450134500
579202501211034000134501345013450134500
580202501211033000134501345013450134500
581202501211032000134501345013450134500
582202501211031000134501345013450134500
583202501211030000134501345013450134500
584202501211029000134501345013450134500
585202501211028000134501345013450134500
586202501211027000134501345013450134500
587202501211026000134501345013450134500
588202501211025000134501345013450134500
589202501211024000134501345013450134500
590202501211023000134501345013450134500
591202501211022000134501345013450134500
592202501211021000134501345013450134500
593202501211020000134501345013450134500
594202501211019000134501345013450134500
595202501211018000134501345013450134500
596202501211017000134501345013450134500
597202501211016000134501345013450134500
598202501211015000134501345013450134500
599202501211014000134501345013450134500
600202501211013000134501345013450134500
601202501211012000134501345013450134500
602202501211011000134501345013450134500
603202501211010000134501345013450134500
604202501211009000134501345013450134500
605202501211008000134501345013450134500
606202501211007000134501345013450134500
607202501211006000134501345013450134500
608202501211005000134501345013450134500
609202501211004000134501345013450134500
610202501211003000134501345013450134500
611202501211002000134501345013450134500
612202501211001000134501345013450134500
613202501211000000134501345013450134500
614202501210959000134501345013450134500
615202501210958000134501345013450134500
616202501210957000134501345013450134500
617202501210956000134501345013450134500
618202501210955000134501345013450134500
619202501210954000134501345013450134500
620202501210953000134501345013450134500
621202501210952000134501345013450134500
622202501210951000134501345013450134500
623202501210950000134501345013450134500
624202501210949000134501345013450134500
625202501210948000134501345013450134500
626202501210947000134501345013450134500
627202501210946000134501345013450134500
628202501210945000134501345013450134500
629202501210944000134501345013450134500
630202501210943000134501345013450134500
631202501210942000134501345013450134500
632202501210941000134501345013450134500
633202501210940000134501345013450134500
634202501210939000134501345013450134500
635202501210938000134501345013450134500
636202501210937000134501345013450134500
637202501210936000134501345013450134500
638202501210935000134501345013450134500
639202501210934000134501345013450134500
640202501210933000134501345013450134500
641202501210932000134501345013450134500
642202501210931000134501345013450134500
643202501210930000134501345013450134500
644202501210929000134501345013450134500
645202501210928000134501345013450134500
646202501210927000134501345013450134500
647202501210926000134501345013450134500
648202501210925000134501345013450134500
649202501210924000134501345013450134500
650202501210923000134501345013450134500
651202501210922000134501345013450134500
652202501210921000134501345013450134500
653202501210920000134501345013450134500
654202501210919000134501345013450134500
655202501210918000134501345013450134500
656202501210917000134501345013450134500
657202501210916000134501345013450134500
658202501210915000134501345013450134500
659202501210914000134501345013450134500
660202501210913000134501345013450134500
661202501210912000134501345013450134500
662202501210911000134501345013450134500
663202501210910000134501345013450134500
664202501210909000134501345013450134500
665202501210908000134501345013450134500
666202501210907000134501345013450134500
667202501210906000134501345013450134500
668202501210905000134501345013450134500
669202501210904000134501345013450134500
670202501210903000134501345013450134500
671202501210902000134501345013450134500
672202501210901000134501345013450134500
673202501210900000134501345013450134500