Files
KissMeData/102280/min/candle-20241230.csv
2025-02-06 23:16:41 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202412302010000134501345013450134500
3202412302009000134501345013450134500
4202412302008000134501345013450134500
5202412302007000134501345013450134500
6202412302006000134501345013450134500
7202412302005000134501345013450134500
8202412302004000134501345013450134500
9202412302003000134501345013450134500
10202412302002000134501345013450134500
11202412302001000134501345013450134500
12202412302000000134501345013450134500
13202412301959000134501345013450134500
14202412301958000134501345013450134500
15202412301957000134501345013450134500
16202412301956000134501345013450134500
17202412301955000134501345013450134500
18202412301954000134501345013450134500
19202412301953000134501345013450134500
20202412301952000134501345013450134500
21202412301951000134501345013450134500
22202412301950000134501345013450134500
23202412301949000134501345013450134500
24202412301948000134501345013450134500
25202412301947000134501345013450134500
26202412301946000134501345013450134500
27202412301945000134501345013450134500
28202412301944000134501345013450134500
29202412301943000134501345013450134500
30202412301942000134501345013450134500
31202412301941000134501345013450134500
32202412301940000134501345013450134500
33202412301939000134501345013450134500
34202412301938000134501345013450134500
35202412301937000134501345013450134500
36202412301936000134501345013450134500
37202412301935000134501345013450134500
38202412301934000134501345013450134500
39202412301933000134501345013450134500
40202412301932000134501345013450134500
41202412301931000134501345013450134500
42202412301930000134501345013450134500
43202412301929000134501345013450134500
44202412301928000134501345013450134500
45202412301927000134501345013450134500
46202412301926000134501345013450134500
47202412301925000134501345013450134500
48202412301924000134501345013450134500
49202412301923000134501345013450134500
50202412301922000134501345013450134500
51202412301921000134501345013450134500
52202412301920000134501345013450134500
53202412301919000134501345013450134500
54202412301918000134501345013450134500
55202412301917000134501345013450134500
56202412301916000134501345013450134500
57202412301915000134501345013450134500
58202412301914000134501345013450134500
59202412301913000134501345013450134500
60202412301912000134501345013450134500
61202412301911000134501345013450134500
62202412301910000134501345013450134500
63202412301909000134501345013450134500
64202412301908000134501345013450134500
65202412301907000134501345013450134500
66202412301906000134501345013450134500
67202412301905000134501345013450134500
68202412301904000134501345013450134500
69202412301903000134501345013450134500
70202412301902000134501345013450134500
71202412301901000134501345013450134500
72202412301900000134501345013450134500
73202412301859000134501345013450134500
74202412301858000134501345013450134500
75202412301857000134501345013450134500
76202412301856000134501345013450134500
77202412301855000134501345013450134500
78202412301854000134501345013450134500
79202412301853000134501345013450134500
80202412301852000134501345013450134500
81202412301851000134501345013450134500
82202412301850000134501345013450134500
83202412301849000134501345013450134500
84202412301848000134501345013450134500
85202412301847000134501345013450134500
86202412301846000134501345013450134500
87202412301845000134501345013450134500
88202412301844000134501345013450134500
89202412301843000134501345013450134500
90202412301842000134501345013450134500
91202412301841000134501345013450134500
92202412301840000134501345013450134500
93202412301839000134501345013450134500
94202412301838000134501345013450134500
95202412301837000134501345013450134500
96202412301836000134501345013450134500
97202412301835000134501345013450134500
98202412301834000134501345013450134500
99202412301833000134501345013450134500
100202412301832000134501345013450134500
101202412301831000134501345013450134500
102202412301830000134501345013450134500
103202412301829000134501345013450134500
104202412301828000134501345013450134500
105202412301827000134501345013450134500
106202412301826000134501345013450134500
107202412301825000134501345013450134500
108202412301824000134501345013450134500
109202412301823000134501345013450134500
110202412301822000134501345013450134500
111202412301821000134501345013450134500
112202412301820000134501345013450134500
113202412301819000134501345013450134500
114202412301818000134501345013450134500
115202412301817000134501345013450134500
116202412301816000134501345013450134500
117202412301815000134501345013450134500
118202412301814000134501345013450134500
119202412301813000134501345013450134500
120202412301812000134501345013450134500
121202412301811000134501345013450134500
122202412301810000134501345013450134500
123202412301809000134501345013450134500
124202412301808000134501345013450134500
125202412301807000134501345013450134500
126202412301806000134501345013450134500
127202412301805000134501345013450134500
128202412301804000134501345013450134500
129202412301803000134501345013450134500
130202412301802000134501345013450134500
131202412301801000134501345013450134500
132202412301800000134501345013450134500
133202412301759000134501345013450134500
134202412301758000134501345013450134500
135202412301757000134501345013450134500
136202412301756000134501345013450134500
137202412301755000134501345013450134500
138202412301754000134501345013450134500
139202412301753000134501345013450134500
140202412301752000134501345013450134500
141202412301751000134501345013450134500
142202412301750000134501345013450134500
143202412301749000134501345013450134500
144202412301748000134501345013450134500
145202412301747000134501345013450134500
146202412301746000134501345013450134500
147202412301745000134501345013450134500
148202412301744000134501345013450134500
149202412301743000134501345013450134500
150202412301742000134501345013450134500
151202412301741000134501345013450134500
152202412301740000134501345013450134500
153202412301739000134501345013450134500
154202412301738000134501345013450134500
155202412301737000134501345013450134500
156202412301736000134501345013450134500
157202412301735000134501345013450134500
158202412301734000134501345013450134500
159202412301733000134501345013450134500
160202412301732000134501345013450134500
161202412301731000134501345013450134500
162202412301730000134501345013450134500
163202412301729000134501345013450134500
164202412301728000134501345013450134500
165202412301727000134501345013450134500
166202412301726000134501345013450134500
167202412301725000134501345013450134500
168202412301724000134501345013450134500
169202412301723000134501345013450134500
170202412301722000134501345013450134500
171202412301721000134501345013450134500
172202412301720000134501345013450134500
173202412301719000134501345013450134500
174202412301718000134501345013450134500
175202412301717000134501345013450134500
176202412301716000134501345013450134500
177202412301715000134501345013450134500
178202412301714000134501345013450134500
179202412301713000134501345013450134500
180202412301712000134501345013450134500
181202412301711000134501345013450134500
182202412301710000134501345013450134500
183202412301709000134501345013450134500
184202412301708000134501345013450134500
185202412301707000134501345013450134500
186202412301706000134501345013450134500
187202412301705000134501345013450134500
188202412301704000134501345013450134500
189202412301703000134501345013450134500
190202412301702000134501345013450134500
191202412301701000134501345013450134500
192202412301700000134501345013450134500
193202412301659000134501345013450134500
194202412301658000134501345013450134500
195202412301657000134501345013450134500
196202412301656000134501345013450134500
197202412301655000134501345013450134500
198202412301654000134501345013450134500
199202412301653000134501345013450134500
200202412301652000134501345013450134500
201202412301651000134501345013450134500
202202412301650000134501345013450134500
203202412301649000134501345013450134500
204202412301648000134501345013450134500
205202412301647000134501345013450134500
206202412301646000134501345013450134500
207202412301645000134501345013450134500
208202412301644000134501345013450134500
209202412301643000134501345013450134500
210202412301642000134501345013450134500
211202412301641000134501345013450134500
212202412301640000134501345013450134500
213202412301639000134501345013450134500
214202412301638000134501345013450134500
215202412301637000134501345013450134500
216202412301636000134501345013450134500
217202412301635000134501345013450134500
218202412301634000134501345013450134500
219202412301633000134501345013450134500
220202412301632000134501345013450134500
221202412301631000134501345013450134500
222202412301630000134501345013450134500
223202412301629000134501345013450134500
224202412301628000134501345013450134500
225202412301627000134501345013450134500
226202412301626000134501345013450134500
227202412301625000134501345013450134500
228202412301624000134501345013450134500
229202412301623000134501345013450134500
230202412301622000134501345013450134500
231202412301621000134501345013450134500
232202412301620000134501345013450134500
233202412301619000134501345013450134500
234202412301618000134501345013450134500
235202412301617000134501345013450134500
236202412301616000134501345013450134500
237202412301615000134501345013450134500
238202412301614000134501345013450134500
239202412301613000134501345013450134500
240202412301612000134501345013450134500
241202412301611000134501345013450134500
242202412301610000134501345013450134500
243202412301609000134501345013450134500
244202412301608000134501345013450134500
245202412301607000134501345013450134500
246202412301606000134501345013450134500
247202412301605000134501345013450134500
248202412301604000134501345013450134500
249202412301603000134501345013450134500
250202412301602000134501345013450134500
251202412301601000134501345013450134500
252202412301600000134501345013450134500
253202412301559000134501345013450134500
254202412301558000134501345013450134500
255202412301557000134501345013450134500
256202412301556000134501345013450134500
257202412301555000134501345013450134500
258202412301554000134501345013450134500
259202412301553000134501345013450134500
260202412301552000134501345013450134500
261202412301551000134501345013450134500
262202412301550000134501345013450134500
263202412301549000134501345013450134500
264202412301548000134501345013450134500
265202412301547000134501345013450134500
266202412301546000134501345013450134500
267202412301545000134501345013450134500
268202412301544000134501345013450134500
269202412301543000134501345013450134500
270202412301542000134501345013450134500
271202412301541000134501345013450134500
272202412301540000134501345013450134500
273202412301539000134501345013450134500
274202412301538000134501345013450134500
275202412301537000134501345013450134500
276202412301536000134501345013450134500
277202412301535000134501345013450134500
278202412301534000134501345013450134500
279202412301533000134501345013450134500
280202412301532000134501345013450134500
281202412301531000134501345013450134500
282202412301530000134501345013450134500
283202412301529000134501345013450134500
284202412301528000134501345013450134500
285202412301527000134501345013450134500
286202412301526000134501345013450134500
287202412301525000134501345013450134500
288202412301524000134501345013450134500
289202412301523000134501345013450134500
290202412301522000134501345013450134500
291202412301521000134501345013450134500
292202412301520000134501345013450134500
293202412301519000134501345013450134500
294202412301518000134501345013450134500
295202412301517000134501345013450134500
296202412301516000134501345013450134500
297202412301515000134501345013450134500
298202412301514000134501345013450134500
299202412301513000134501345013450134500
300202412301512000134501345013450134500
301202412301511000134501345013450134500
302202412301510000134501345013450134500
303202412301509000134501345013450134500
304202412301508000134501345013450134500
305202412301507000134501345013450134500
306202412301506000134501345013450134500
307202412301505000134501345013450134500
308202412301504000134501345013450134500
309202412301503000134501345013450134500
310202412301502000134501345013450134500
311202412301501000134501345013450134500
312202412301500000134501345013450134500
313202412301459000134501345013450134500
314202412301458000134501345013450134500
315202412301457000134501345013450134500
316202412301456000134501345013450134500
317202412301455000134501345013450134500
318202412301454000134501345013450134500
319202412301453000134501345013450134500
320202412301452000134501345013450134500
321202412301451000134501345013450134500
322202412301450000134501345013450134500
323202412301449000134501345013450134500
324202412301448000134501345013450134500
325202412301447000134501345013450134500
326202412301446000134501345013450134500
327202412301445000134501345013450134500
328202412301444000134501345013450134500
329202412301443000134501345013450134500
330202412301442000134501345013450134500
331202412301441000134501345013450134500
332202412301440000134501345013450134500
333202412301439000134501345013450134500
334202412301438000134501345013450134500
335202412301437000134501345013450134500
336202412301436000134501345013450134500
337202412301435000134501345013450134500
338202412301434000134501345013450134500
339202412301433000134501345013450134500
340202412301432000134501345013450134500
341202412301431000134501345013450134500
342202412301430000134501345013450134500
343202412301429000134501345013450134500
344202412301428000134501345013450134500
345202412301427000134501345013450134500
346202412301426000134501345013450134500
347202412301425000134501345013450134500
348202412301424000134501345013450134500
349202412301423000134501345013450134500
350202412301422000134501345013450134500
351202412301421000134501345013450134500
352202412301420000134501345013450134500
353202412301419000134501345013450134500
354202412301418000134501345013450134500
355202412301417000134501345013450134500
356202412301416000134501345013450134500
357202412301415000134501345013450134500
358202412301414000134501345013450134500
359202412301413000134501345013450134500
360202412301412000134501345013450134500
361202412301411000134501345013450134500
362202412301410000134501345013450134500
363202412301409000134501345013450134500
364202412301408000134501345013450134500
365202412301407000134501345013450134500
366202412301406000134501345013450134500
367202412301405000134501345013450134500
368202412301404000134501345013450134500
369202412301403000134501345013450134500
370202412301402000134501345013450134500
371202412301401000134501345013450134500
372202412301400000134501345013450134500
373202412301359000134501345013450134500
374202412301358000134501345013450134500
375202412301357000134501345013450134500
376202412301356000134501345013450134500
377202412301355000134501345013450134500
378202412301354000134501345013450134500
379202412301353000134501345013450134500
380202412301352000134501345013450134500
381202412301351000134501345013450134500
382202412301350000134501345013450134500
383202412301349000134501345013450134500
384202412301348000134501345013450134500
385202412301347000134501345013450134500
386202412301346000134501345013450134500
387202412301345000134501345013450134500
388202412301344000134501345013450134500
389202412301343000134501345013450134500
390202412301342000134501345013450134500
391202412301341000134501345013450134500
392202412301340000134501345013450134500
393202412301339000134501345013450134500
394202412301338000134501345013450134500
395202412301337000134501345013450134500
396202412301336000134501345013450134500
397202412301335000134501345013450134500
398202412301334000134501345013450134500
399202412301333000134501345013450134500
400202412301332000134501345013450134500
401202412301331000134501345013450134500
402202412301330000134501345013450134500
403202412301329000134501345013450134500
404202412301328000134501345013450134500
405202412301327000134501345013450134500
406202412301326000134501345013450134500
407202412301325000134501345013450134500
408202412301324000134501345013450134500
409202412301323000134501345013450134500
410202412301322000134501345013450134500
411202412301321000134501345013450134500
412202412301320000134501345013450134500
413202412301319000134501345013450134500
414202412301318000134501345013450134500
415202412301317000134501345013450134500
416202412301316000134501345013450134500
417202412301315000134501345013450134500
418202412301314000134501345013450134500
419202412301313000134501345013450134500
420202412301312000134501345013450134500
421202412301311000134501345013450134500
422202412301310000134501345013450134500
423202412301309000134501345013450134500
424202412301308000134501345013450134500
425202412301307000134501345013450134500
426202412301306000134501345013450134500
427202412301305000134501345013450134500
428202412301304000134501345013450134500
429202412301303000134501345013450134500
430202412301302000134501345013450134500
431202412301301000134501345013450134500
432202412301300000134501345013450134500
433202412301259000134501345013450134500
434202412301258000134501345013450134500
435202412301257000134501345013450134500
436202412301256000134501345013450134500
437202412301255000134501345013450134500
438202412301254000134501345013450134500
439202412301253000134501345013450134500
440202412301252000134501345013450134500
441202412301251000134501345013450134500
442202412301250000134501345013450134500
443202412301249000134501345013450134500
444202412301248000134501345013450134500
445202412301247000134501345013450134500
446202412301246000134501345013450134500
447202412301245000134501345013450134500
448202412301244000134501345013450134500
449202412301243000134501345013450134500
450202412301242000134501345013450134500
451202412301241000134501345013450134500
452202412301240000134501345013450134500
453202412301239000134501345013450134500
454202412301238000134501345013450134500
455202412301237000134501345013450134500
456202412301236000134501345013450134500
457202412301235000134501345013450134500
458202412301234000134501345013450134500
459202412301233000134501345013450134500
460202412301232000134501345013450134500
461202412301231000134501345013450134500
462202412301230000134501345013450134500
463202412301229000134501345013450134500
464202412301228000134501345013450134500
465202412301227000134501345013450134500
466202412301226000134501345013450134500
467202412301225000134501345013450134500
468202412301224000134501345013450134500
469202412301223000134501345013450134500
470202412301222000134501345013450134500
471202412301221000134501345013450134500
472202412301220000134501345013450134500
473202412301219000134501345013450134500
474202412301218000134501345013450134500
475202412301217000134501345013450134500
476202412301216000134501345013450134500
477202412301215000134501345013450134500
478202412301214000134501345013450134500
479202412301213000134501345013450134500
480202412301212000134501345013450134500
481202412301211000134501345013450134500
482202412301210000134501345013450134500
483202412301209000134501345013450134500
484202412301208000134501345013450134500
485202412301207000134501345013450134500
486202412301206000134501345013450134500
487202412301205000134501345013450134500
488202412301204000134501345013450134500
489202412301203000134501345013450134500
490202412301202000134501345013450134500
491202412301201000134501345013450134500
492202412301200000134501345013450134500
493202412301159000134501345013450134500
494202412301158000134501345013450134500
495202412301157000134501345013450134500
496202412301156000134501345013450134500
497202412301155000134501345013450134500
498202412301154000134501345013450134500
499202412301153000134501345013450134500
500202412301152000134501345013450134500
501202412301151000134501345013450134500
502202412301150000134501345013450134500
503202412301149000134501345013450134500
504202412301148000134501345013450134500
505202412301147000134501345013450134500
506202412301146000134501345013450134500
507202412301145000134501345013450134500
508202412301144000134501345013450134500
509202412301143000134501345013450134500
510202412301142000134501345013450134500
511202412301141000134501345013450134500
512202412301140000134501345013450134500
513202412301139000134501345013450134500
514202412301138000134501345013450134500
515202412301137000134501345013450134500
516202412301136000134501345013450134500
517202412301135000134501345013450134500
518202412301134000134501345013450134500
519202412301133000134501345013450134500
520202412301132000134501345013450134500
521202412301131000134501345013450134500
522202412301130000134501345013450134500
523202412301129000134501345013450134500
524202412301128000134501345013450134500
525202412301127000134501345013450134500
526202412301126000134501345013450134500
527202412301125000134501345013450134500
528202412301124000134501345013450134500
529202412301123000134501345013450134500
530202412301122000134501345013450134500
531202412301121000134501345013450134500
532202412301120000134501345013450134500
533202412301119000134501345013450134500
534202412301118000134501345013450134500
535202412301117000134501345013450134500
536202412301116000134501345013450134500
537202412301115000134501345013450134500
538202412301114000134501345013450134500
539202412301113000134501345013450134500
540202412301112000134501345013450134500
541202412301111000134501345013450134500
542202412301110000134501345013450134500
543202412301109000134501345013450134500
544202412301108000134501345013450134500
545202412301107000134501345013450134500
546202412301106000134501345013450134500
547202412301105000134501345013450134500
548202412301104000134501345013450134500
549202412301103000134501345013450134500
550202412301102000134501345013450134500
551202412301101000134501345013450134500
552202412301100000134501345013450134500
553202412301059000134501345013450134500
554202412301058000134501345013450134500
555202412301057000134501345013450134500
556202412301056000134501345013450134500
557202412301055000134501345013450134500
558202412301054000134501345013450134500
559202412301053000134501345013450134500
560202412301052000134501345013450134500
561202412301051000134501345013450134500
562202412301050000134501345013450134500
563202412301049000134501345013450134500
564202412301048000134501345013450134500
565202412301047000134501345013450134500
566202412301046000134501345013450134500
567202412301045000134501345013450134500
568202412301044000134501345013450134500
569202412301043000134501345013450134500
570202412301042000134501345013450134500
571202412301041000134501345013450134500
572202412301040000134501345013450134500
573202412301039000134501345013450134500
574202412301038000134501345013450134500
575202412301037000134501345013450134500
576202412301036000134501345013450134500
577202412301035000134501345013450134500
578202412301034000134501345013450134500
579202412301033000134501345013450134500
580202412301032000134501345013450134500
581202412301031000134501345013450134500
582202412301030000134501345013450134500
583202412301029000134501345013450134500
584202412301028000134501345013450134500
585202412301027000134501345013450134500
586202412301026000134501345013450134500
587202412301025000134501345013450134500
588202412301024000134501345013450134500
589202412301023000134501345013450134500
590202412301022000134501345013450134500
591202412301021000134501345013450134500
592202412301020000134501345013450134500
593202412301019000134501345013450134500
594202412301018000134501345013450134500
595202412301017000134501345013450134500
596202412301016000134501345013450134500
597202412301015000134501345013450134500
598202412301014000134501345013450134500
599202412301013000134501345013450134500
600202412301012000134501345013450134500
601202412301011000134501345013450134500
602202412301010000134501345013450134500
603202412301009000134501345013450134500
604202412301008000134501345013450134500
605202412301007000134501345013450134500
606202412301006000134501345013450134500
607202412301005000134501345013450134500
608202412301004000134501345013450134500
609202412301003000134501345013450134500
610202412301002000134501345013450134500
611202412301001000134501345013450134500
612202412301000000134501345013450134500
613202412300959000134501345013450134500
614202412300958000134501345013450134500
615202412300957000134501345013450134500
616202412300956000134501345013450134500
617202412300955000134501345013450134500
618202412300954000134501345013450134500
619202412300953000134501345013450134500
620202412300952000134501345013450134500
621202412300951000134501345013450134500
622202412300950000134501345013450134500
623202412300949000134501345013450134500
624202412300948000134501345013450134500
625202412300947000134501345013450134500
626202412300946000134501345013450134500
627202412300945000134501345013450134500
628202412300944000134501345013450134500
629202412300943000134501345013450134500
630202412300942000134501345013450134500
631202412300941000134501345013450134500
632202412300940000134501345013450134500
633202412300939000134501345013450134500
634202412300938000134501345013450134500
635202412300937000134501345013450134500
636202412300936000134501345013450134500
637202412300935000134501345013450134500
638202412300934000134501345013450134500
639202412300933000134501345013450134500
640202412300932000134501345013450134500
641202412300931000134501345013450134500
642202412300930000134501345013450134500
643202412300929000134501345013450134500
644202412300928000134501345013450134500
645202412300927000134501345013450134500
646202412300926000134501345013450134500
647202412300925000134501345013450134500
648202412300924000134501345013450134500
649202412300923000134501345013450134500
650202412300922000134501345013450134500
651202412300921000134501345013450134500
652202412300920000134501345013450134500
653202412300919000134501345013450134500
654202412300918000134501345013450134500
655202412300917000134501345013450134500
656202412300916000134501345013450134500
657202412300915000134501345013450134500
658202412300914000134501345013450134500
659202412300913000134501345013450134500
660202412300912000134501345013450134500
661202412300911000134501345013450134500
662202412300910000134501345013450134500
663202412300909000134501345013450134500
664202412300908000134501345013450134500
665202412300907000134501345013450134500
666202412300906000134501345013450134500
667202412300905000134501345013450134500
668202412300904000134501345013450134500
669202412300903000134501345013450134500
670202412300902000134501345013450134500
671202412300901000134501345013450134500
672202412300900000134501345013450134500