Files
KissMeData/038530/min/candle-20250204.csv
2025-02-06 23:16:41 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22025020419220034795887225525525525510356
3202502041921003479588722552552552550
4202502041920003479588722552552552550
5202502041919003479588722552552552550
6202502041918003479588722552552552550
7202502041917003479588722552552552550
8202502041916003479588722552552552550
9202502041915003479588722552552552550
10202502041914003479588722552552552550
11202502041913003479588722552552552550
12202502041912003479588722552552552550
13202502041911003479588722552552552550
14202502041910003479588722552552552550
15202502041909003479588722552552552550
16202502041908003479588722552552552550
17202502041907003479588722552552552550
18202502041906003479588722552552552550
19202502041905003479588722552552552550
20202502041904003479588722552552552550
21202502041903003479588722552552552550
22202502041902003479588722552552552550
23202502041901003479588722552552552550
24202502041900003479588722552552552550
25202502041859003479588722552552552550
26202502041858003479588722552552552550
27202502041857003479588722552552552550
28202502041856003479588722552552552550
29202502041855003479588722552552552550
30202502041854003479588722552552552550
31202502041853003479588722552552552550
322025020418520034795887225525525525510356
33202502041851003479588722552552552550
34202502041850003479588722552552552550
35202502041849003479588722552552552550
36202502041848003479588722552552552550
37202502041847003479588722552552552550
38202502041846003479588722552552552550
39202502041845003479588722552552552550
40202502041844003479588722552552552550
41202502041843003479588722552552552550
42202502041842003479588722552552552550
43202502041841003479588722552552552550
44202502041840003479588722552552552550
45202502041839003479588722552552552550
46202502041838003479588722552552552550
47202502041837003479588722552552552550
48202502041836003479588722552552552550
49202502041835003479588722552552552550
50202502041834003479588722552552552550
51202502041833003479588722552552552550
52202502041832003479588722552552552550
53202502041831003479588722552552552550
54202502041830003479588722552552552550
55202502041829003479588722552552552550
56202502041828003479588722552552552550
57202502041827003479588722552552552550
58202502041826003479588722552552552550
59202502041825003479588722552552552550
60202502041824003479588722552552552550
61202502041823003479588722552552552550
622025020418220034795887225525525525510356
63202502041821003479588722552552552550
64202502041820003479588722552552552550
65202502041819003479588722552552552550
66202502041818003479588722552552552550
67202502041817003479588722552552552550
68202502041816003479588722552552552550
69202502041815003479588722552552552550
70202502041814003479588722552552552550
71202502041813003479588722552552552550
72202502041812003479588722552552552550
73202502041811003479588722552552552550
74202502041810003479588722552552552550
75202502041809003479588722552552552550
76202502041808003479588722552552552550
77202502041807003479588722552552552550
78202502041806003479588722552552552550
79202502041805003479588722552552552550
80202502041804003479588722552552552550
81202502041803003479588722552552552550
82202502041802003479588722552552552550
83202502041801003479588722552552552550
84202502041800003479588722552552552550
85202502041759003479588722552552552550
86202502041758003479588722552552552550
87202502041757003479588722552552552550
88202502041756003479588722552552552550
89202502041755003479588722552552552550
90202502041754003479588722552552552550
91202502041753003479588722552552552550
922025020417520034795887225525525525510356
93202502041751003479588722552552552550
94202502041750003479588722552552552550
95202502041749003479588722552552552550
96202502041748003479588722552552552550
97202502041747003479588722552552552550
98202502041746003479588722552552552550
99202502041745003479588722552552552550
100202502041744003479588722552552552550
101202502041743003479588722552552552550
102202502041742003479588722552552552550
103202502041741003479588722552552552550
104202502041740003479588722552552552550
105202502041739003479588722552552552550
106202502041738003479588722552552552550
107202502041737003479588722552552552550
108202502041736003479588722552552552550
109202502041735003479588722552552552550
110202502041734003479588722552552552550
111202502041733003479588722552552552550
112202502041732003479588722552552552550
113202502041731003479588722552552552550
114202502041730003479588722552552552550
115202502041729003479588722552552552550
116202502041728003479588722552552552550
117202502041727003479588722552552552550
118202502041726003479588722552552552550
119202502041725003479588722552552552550
120202502041724003479588722552552552550
121202502041723003479588722552552552550
1222025020417220034795887225525525525510356
123202502041721003479588722552552552550
124202502041720003479588722552552552550
125202502041719003479588722552552552550
126202502041718003479588722552552552550
127202502041717003479588722552552552550
128202502041716003479588722552552552550
129202502041715003479588722552552552550
130202502041714003479588722552552552550
131202502041713003479588722552552552550
132202502041712003479588722552552552550
133202502041711003479588722552552552550
134202502041710003479588722552552552550
135202502041709003479588722552552552550
136202502041708003479588722552552552550
137202502041707003479588722552552552550
138202502041706003479588722552552552550
139202502041705003479588722552552552550
140202502041704003479588722552552552550
141202502041703003479588722552552552550
142202502041702003479588722552552552550
143202502041701003479588722552552552550
144202502041700003479588722552552552550
145202502041659003479588722552552552550
146202502041658003479588722552552552550
147202502041657003479588722552552552550
148202502041656003479588722552552552550
149202502041655003479588722552552552550
150202502041654003479588722552552552550
151202502041653003479588722552552552550
1522025020416520034795887225525525525510356
153202502041651003479588722552552552550
154202502041650003479588722552552552550
155202502041649003479588722552552552550
156202502041648003479588722552552552550
157202502041647003479588722552552552550
158202502041646003479588722552552552550
159202502041645003479588722552552552550
160202502041644003479588722552552552550
161202502041643003479588722552552552550
162202502041642003479588722552552552550
163202502041641003479588722552552552550
164202502041640003479588722552552552550
165202502041639003479588722552552552550
166202502041638003479588722552552552550
167202502041637003479588722552552552550
168202502041636003479588722552552552550
169202502041635003479588722552552552550
170202502041634003479588722552552552550
171202502041633003479588722552552552550
172202502041632003479588722552552552550
173202502041631003479588722552552552550
174202502041630003479588722552552552550
175202502041629003479588722552552552550
176202502041628003479588722552552552550
177202502041627003479588722552552552550
178202502041626003479588722552552552550
179202502041625003479588722552552552550
180202502041624003479588722552552552550
181202502041623003479588722552552552550
1822025020416220034795887225525525525510356
183202502041621003479588722552552552550
184202502041620003479588722552552552550
185202502041619003479588722552552552550
186202502041618003479588722552552552550
187202502041617003479588722552552552550
188202502041616003479588722552552552550
189202502041615003479588722552552552550
190202502041614003479588722552552552550
191202502041613003479588722552552552550
192202502041612003479588722552552552550
193202502041611003479588722552552552550
194202502041610003479588722552552552550
195202502041609003479588722552552552550
196202502041608003479588722552552552550
197202502041607003479588722552552552550
198202502041606003479588722552552552550
199202502041605003479588722552552552550
200202502041604003479588722552552552550
201202502041603003479588722552552552550
202202502041602003479588722552552552550
203202502041601003479588722552552552550
204202502041600003479588722552552552550
205202502041559003479588722552552552550
206202502041558003479588722552552552550
207202502041557003479588722552552552550
208202502041556003479588722552552552550
209202502041555003479588722552552552550
210202502041554003479588722552552552550
211202502041553003479588722552552552550
2122025020415520034795887225525525525510356
213202502041551003479588722552552552550
214202502041550003479588722552552552550
215202502041549003479588722552552552550
216202502041548003479588722552552552550
217202502041547003479588722552552552550
218202502041546003479588722552552552550
219202502041545003479588722552552552550
220202502041544003479588722552552552550
221202502041543003479588722552552552550
222202502041542003479588722552552552550
223202502041541003479588722552552552550
224202502041540003479588722552552552550
225202502041539003479588722552552552550
226202502041538003479588722552552552550
227202502041537003479588722552552552550
228202502041536003479588722552552552550
229202502041535003479588722552552552550
230202502041534003479588722552552552550
231202502041533003479588722552552552550
232202502041532003479588722552552552550
233202502041531003479588722552552552550
2342025020415300034795887225525525525510356
235202502041529003453180922562562562560
236202502041528003453180922562562562560
237202502041527003453180922562562562560
238202502041526003453180922562562562560
239202502041525003453180922562562562560
240202502041524003453180922562562562560
241202502041523003453180922562562562560
242202502041522003453180922562562562560
243202502041521003453180922562562562560
244202502041520003453180922562562562560
24520250204151900345318092256255256255365
24620250204151800345224997255255255255300
247202502041517003451484972552562562552778
24820250204151600344437342256256256256129
249202502041515003444043182562552562554744
250202502041514003431924482552552552553906
25120250204151300342196418255255255255250
252202502041512003421326682562552562554377
253202502041511003410160362552562562556178
254202502041510003394406072562562562561811
255202502041509003389769912562562562560
2562025020415080033897699125625625625620
257202502041507003389718712562562562560
258202502041506003389718712562552562558129
25920250204150500336897357256256256256707
260202502041504003367163652562562562544236
261202502041503003356396662552552552551000
262202502041502003353846662562562562561650
263202502041501003349622662562562562560
264202502041500003349622662562562562561000
265202502041459003347062662562562562562
2662025020414580033470575425425625625497
2672025020414570033468110025625625625539400
268202502041456003246339162562562562560
269202502041455003246339162562562562560
270202502041454003246339162562562562564
2712025020414530032463289225625625625665
272202502041452003246162522552552552550
273202502041451003246162522552552552551515
27420250204145000324229927255255255255214
2752025020414490032417535725425425425410
276202502041448003241728172552552552555706
27720250204144700322717787254255255254675
27820250204144600322545664254255255254613
2792025020414450032238993725525525525511
28020250204144400322387132254255255254246
281202502041443003223246382542542542540
282202502041442003223246382542542542541000
283202502041441003220706382552552552551595
284202502041440003216639132552562562551910
2852025020414390032117686125625625625611
286202502041438003211740452562562562560
287202502041437003211740452562562562562000
288202502041436003206620452562562562560
289202502041435003206620452562562562561
290202502041434003206617892542552552548002
291202502041433003186212812552552552551904
292202502041432003181357612552552552559782
293202502041431003156413512542542542540
294202502041430003156413512542542542540
29520250204142900315641351254254254254196
29620250204142800315591567254254254254594
297202502041427003154406912552552552550
29820250204142600315440691255253255253547
299202502041425003153012082552552552551000
30020250204142400315046208255255255255187
301202502041423003149985232552552552550
302202502041422003149985232552552552551
3032025020414210031499826825525525525479
3042025020414200031497817325425425425417752
3052025020414190031046916525625625625633
3062025020414180031046071725425525625422164
307202502041417003048288962552552552550
3082025020414160030482889625525425525217968
309202502041415003002821312552552552551
31020250204141400300281876253255255253345
311202502041413003001939112552552552550
312202502041412003001939112552552552550
3132025020414110030019391125525425525426
314202502041410003001873062522552552522278
315202502041409002996094162522522522520
3162025020414080029960941625225525525212
31720250204140700299606377255255255255101
3182025020414060029958062225525325525217346
319202502041405002952037072552552552550
320202502041404002952037072552552552550
321202502041403002952037072552552552550
322202502041402002952037072552552552553
323202502041401002952029422552552552550
324202502041400002952029422552552552552
325202502041359002952024322552552552550
326202502041358002952024322552552552553992
327202502041357002941844722552552552551
32820250204135600294184217255255255255501
3292025020413550029405646225325425425370000
3302025020413540027634545325425425425410000
3312025020413530027380545325425425425458
332202502041352002737907212552552552550
333202502041351002737907212552552552552
334202502041350002737902112552552552551
3352025020413490027378995625525525525511291
3362025020413480027091075125525525525556
3372025020413470027089647125525525525516
3382025020413460027089239125525525525538
339202502041345002708827012552552552550
340202502041344002708827012552552552551001
3412025020413430027062744625525525525599
342202502041342002706022012552552552551
34320250204134100270601946255255255255393
344202502041340002705017312552552552550
345202502041339002705017312552552552552338
346202502041338002699055412542542542540
3472025020413370026990554125425525525410038
348202502041336002673558512552542552543023
34920250204133500266586336255254255254198
3502025020413340026653604325525525525539
351202502041333002665260982552552552551518
3522025020413320026613900825525525525510659
35320250204133100263420963256256256256705
3542025020413300026324048325625625625650
355202502041329002632276832562562562561
35620250204132800263227427256256256255332
357202502041327002631424362552552552558409
358202502041326002609981412542542542540
359202502041325002609981412542542542540
360202502041324002609981412542542542545000
361202502041323002597281412552552552551721
362202502041322002592892862562562562551782
3632025020413210025883387225625625625642
364202502041320002588231202562562562560
365202502041319002588231202562562562561
366202502041318002588228642562562562561
367202502041317002588226082552552552553421
36820250204131600257950253254254254254273
369202502041315002578809112552542552542372
3702025020413140025727755525525525525529
3712025020413130025727016025525525525523
372202502041312002572642952552552552559
373202502041311002572620002552552552550
37420250204131000257262000255255255255374
37520250204130900257166630255254255252198
376202502041308002571165062552552562552326
377202502041307002565233742552552552535005
3782025020413060025525709925525425525330001
379202502041305002476549332552552552550
3802025020413040024765493325525525525510000
38120250204130300245104933254255255254429
382202502041302002449955582552552552553272
383202502041301002441611982552552552550
384202502041300002441611982552552552556280
385202502041259002425597982552562562559243
386202502041258002401936332562562562561476
3872025020412570023981577725425625625415429
38820250204125600235875953256256256253200
3892025020412550023582534425425525625433101
39020250204125400227405136255255255255240
3912025020412530022734393625625625625582
3922025020412520022732294525625625625613
39320250204125100227319617256256256256500
39420250204125000227191617255255255255231
3952025020412490022713271225625625625692
39620250204124800227109160256256256256160
397202502041247002270682002562562562562
39820250204124600227067688256256256256101
3992025020412450022704183225525525525589
400202502041244002270191372552562562554003
40120250204124300225994372254254254254198
402202502041242002259440802552552552555596
403202502041241002245171002562562562569188
404202502041240002221649722552552552550
405202502041239002221649722552552552552
4062025020412380022216446225525525525524
407202502041237002221583422552552552550
40820250204123600222158342255255255255800
4092025020412350022195434225525525525524
410202502041234002219482222562562562560
41120250204123300221948222256256256256126
41220250204123200221915966256256256256100
413202502041231002218903662562562562562
41420250204123000221889854255255255255198
415202502041229002218393642562572572566
4162025020412280022183782425725725725778
417202502041227002218177782572572572578
41820250204122600221815722254257257254201
41920250204122500221764665257257257257100
420202502041224002217389652572572572570
421202502041223002217389652572572572575
42220250204122200221737680257257257257151
4232025020412210022169887325725725725720
424202502041220002216937332572572572570
425202502041219002216937332572572572574
426202502041218002216927052572562572561367
42720250204121700221342752254254254254313
428202502041216002212632502562562562560
42920250204121500221263250256255256255594
430202502041214002211117792552552552550
431202502041213002211117792552552552550
432202502041212002211117792552552552550
433202502041211002211117792552552552550
4342025020412100022111177925525525525556
435202502041209002210974992552552552550
4362025020412080022109749925525625625514001
437202502041207002175272432552552552550
438202502041206002175272432552552552550
4392025020412050021752724325525525525512
44020250204120400217524183255255255255198
4412025020412030021747369325625625625650
44220250204120200217460893256256256256582
443202502041201002173119012562562562562
444202502041200002173113892562562562560
44520250204115900217311389256256256256195
446202502041158002172614692562562562560
4472025020411570021726146925625625625614
44820250204115600217257885256256256256942
4492025020411550021701673325625525625533
450202502041154002170083132552552552555
451202502041153002170070382562562562561053
452202502041152002167374702562562562562219
45320250204115100216169406255255255255198
4542025020411500021611891625625625625681
4552025020411490021609818025625625625614
456202502041148002160945962562562572569693
457202502041147002136131842572572572571
4582025020411460021361292725725725725720
459202502041145002136077872562562562560
460202502041144002136077872562562562551495
46120250204114300213225157256256256256595
462202502041142002130728372562572572555718
46320250204114100211603511257256257256124
464202502041140002115717662552562572553465
465202502041139002106827682562562562561095
46620250204113800210402448255256256255806
4672025020411370021019641125625625625611
4682025020411360021019359525625625625677
469202502041135002101738832562562562561696
4702025020411340020973970725625625625619
4712025020411330020973484325625625625610059
4722025020411320020715973925725725725723
473202502041131002071538282572572572571
474202502041130002071535712552552552551741
4752025020411290020670961625525625625538
476202502041128002066998892562562562554
4772025020411270020669886625425625625430069
478202502041126001990312042562562562562
479202502041125001990306922572562572551988
48020250204112400198520491257257257257981
481202502041123001982683742572572572574776
4822025020411220019704094225725725725714616
4832025020411210019328463025725725725624401
484202502041120001870245732572572572570
485202502041119001870245732572572572570
48620250204111800187024573257257257257271
4872025020411170018695492625725725725720250
4882025020411160018175067625725825825713911
489202502041115001781708882582582582584608
490202502041114001769820242582582582584776
49120250204111300175749816258258258258366
49220250204111200175655388259258259258352
493202502041111001755644952592592592592
494202502041110001755639772592592592592
4952025020411090017556345925925825925623311
49620250204110800169547685257257257257405
4972025020411070016944360025725725825762
4982025020411060016942766025825825825612510
4992025020411050016621890225825825925814978
5002025020411040016234964425825825925710496
5012025020411030015964167525825825925722984
5022025020411020015371008025825725825741
503202502041101001536995422572572582561171
5042025020411000015339856825825725825744
50520250204105900153387259257257257256204
50620250204105800153335029258258258258320
507202502041057001532524692582582582581
50820250204105600153252211257256257256377
50920250204105500153155323257257257257100
510202502041054001531296232572572572570
511202502041053001531296232572572572571248
5122025020410520015280888725725725725712010
513202502041051001497223172572572572571
5142025020410500014972206025625725725624300
515202502041049001434769672572572572571
516202502041048001434767102572572572573893
5172025020410470014247620925725825825765
51820250204104600142459502258257258256205
519202502041045001424070082582582582587484
520202502041044001404761362582582582586
521202502041043001404745882582582582580
5222025020410420014047458825825625825610
52320250204104100140472014258258258258506
524202502041040001403414662582562582561152
5252025020410390014004464525725625725615579
526202502041038001360560612542552562544261
527202502041037001349693252552562562551519
528202502041036001345819732562562562568
529202502041035001345799252562562562560
530202502041034001345799252562562562560
531202502041033001345799252562562562563404
5322025020410320013370850125725725725710
533202502041031001337059312572572572571140
534202502041030001334129512582582582585500
5352025020410290013199395125825625925662673
53620250204102800115844059255255255255606
537202502041027001156895292552552552550
538202502041026001156895292552552552555003
539202502041025001144137642552552552554097
54020250204102400113369029255255255255100
54120250204102300113343529255255255255500
542202502041022001132160292562562562561000
543202502041021001129600292562562562560
54420250204102000112960029256256256255803
5452025020410190011275466925525525525580
5462025020410180011273426925525525525526
547202502041017001127276392552552552550
548202502041016001127276392552552552550
5492025020410150011272763925525525625510874
550202502041014001099449052552552552555468
5512025020410130010855056525525525525514
55220250204101200108546995255254255254500
553202502041011001084196952552552552551872
55420250204101000107942335254254254254501
5552025020410090010781508125625425625383024
556202502041008008672009525325325325330
557202502041007008671250525425125425110783
558202502041006008398465925125125125110
55920250204100500839821492512512512511
56020250204100400839818982522522522520
561202502041003008398189825225225225228
56220250204100200839748422502522522501830
56320250204100100835136842532532532538593
56420250204100000813396552532522532526598
565202502040959007967626825225125225110112
56620250204095800771325202522522522521
56720250204095700771322682502502502508500
56820250204095600750072682502502502501
56920250204095500750070182512512512516317
57020250204095400734214512522512522519659
571202502040953007099702325125125125155
57220250204095200709832182522522522521154
5732025020409510070692410252252252252273
5742025020409500070623614252252252252539
57520250204094900704877862522522522521300
57620250204094800701601862532532532530
5772025020409470070160186253253253253792
57820250204094600699598102532532532534
5792025020409450069958798253253253253110
580202502040944006993096825325325325325
5812025020409430069924643253253253252545
582202502040942006978725825325125325110
5832025020409410069784730251252252251198
584202502040940006973503025325325325318930
58520250204093900649457402522512522508785
586202502040938006274304325125025125014644
5872025020409370059067943250251251250134
5882025020409360059034439251252252251212
58920250204093500589812152502502502503
590202502040934005898046525225125225010221
59120250204093300564153132522522522520
59220250204093200564153132522522522512204
59320250204093100558619052522532532522802
5942025020409300055155742253253253252727
59520250204092900549723112532522532526078
59620250204092800534349802522512522513556
59720250204092700525390662522522522520
59820250204092600525390662522522522520
59920250204092500525390662522512522511140
600202502040924005225186625125125125122192
601202502040923004668167425125125125112
60220250204092200466786622512512512512
603202502040921004667816025125025125021659
604202502040920004126340125025025025023706
60520250204091900353369012512512512510
60620250204091800353369012512512512512827
60720250204091700346273242502502502491951
60820250204091600341407392522522522507993
6092025020409150032140906251253253251467
61020250204091400320229572532532532531540
611202502040913003163333725325125325131399
6122025020409120023729451251251251251696
6132025020409110023554755251251251251223
61420250204091000234987822512512512511037
615202502040909002323849525024925024922375
616202502040908001764508424924824924832
617202502040907001763712424825025024837785
6182025020409060082408412492502502491200
6192025020409050079410362502492502491028
6202025020409040076840372502502502505061
621202502040903006418787250250250250330
622202502040902006336287250250250250572
623202502040901006193287250250250248585
62420250204090000604723725024825024822729