Files
KissMeData/003560/min/candle-20240219.csv
2024-11-17 15:27:48 +09:00

25 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202402191840000107601076010760107600
3202402191839000107601076010760107600
4202402191838000107601076010760107600
5202402191837000107601076010760107600
6202402191836000107601076010760107600
7202402191835000107601076010760107600
8202402191834000107601076010760107600
9202402191833000107601076010760107600
10202402191832000107601076010760107600
11202402191831000107601076010760107600
12202402191830000107601076010760107600
13202402191829000107601076010760107600
14202402191828000107601076010760107600
15202402191827000107601076010760107600
16202402191826000107601076010760107600
17202402191825000107601076010760107600
18202402191824000107601076010760107600
19202402191823000107601076010760107600
20202402191822000107601076010760107600
21202402191821000107601076010760107600
22202402191820000107601076010760107600
23202402191819000107601076010760107600
24202402191818000107601076010760107600
25202402191817000107601076010760107600
26202402191816000107601076010760107600
27202402191815000107601076010760107600
28202402191814000107601076010760107600
29202402191813000107601076010760107600
30202402191812000107601076010760107600
31202402191811000107601076010760107600
32202402191810000107601076010760107600
33202402191809000107601076010760107600
34202402191808000107601076010760107600
35202402191807000107601076010760107600
36202402191806000107601076010760107600
37202402191805000107601076010760107600
38202402191804000107601076010760107600
39202402191803000107601076010760107600
40202402191802000107601076010760107600
41202402191801000107601076010760107600
42202402191800000107601076010760107600
43202402191759000107601076010760107600
44202402191758000107601076010760107600
45202402191757000107601076010760107600
46202402191756000107601076010760107600
47202402191755000107601076010760107600
48202402191754000107601076010760107600
49202402191753000107601076010760107600
50202402191752000107601076010760107600
51202402191751000107601076010760107600
52202402191750000107601076010760107600
53202402191749000107601076010760107600
54202402191748000107601076010760107600
55202402191747000107601076010760107600
56202402191746000107601076010760107600
57202402191745000107601076010760107600
58202402191744000107601076010760107600
59202402191743000107601076010760107600
60202402191742000107601076010760107600
61202402191741000107601076010760107600
62202402191740000107601076010760107600
63202402191739000107601076010760107600
64202402191738000107601076010760107600
65202402191737000107601076010760107600
66202402191736000107601076010760107600
67202402191735000107601076010760107600
68202402191734000107601076010760107600
69202402191733000107601076010760107600
70202402191732000107601076010760107600
71202402191731000107601076010760107600
72202402191730000107601076010760107600
73202402191729000107601076010760107600
74202402191728000107601076010760107600
75202402191727000107601076010760107600
76202402191726000107601076010760107600
77202402191725000107601076010760107600
78202402191724000107601076010760107600
79202402191723000107601076010760107600
80202402191722000107601076010760107600
81202402191721000107601076010760107600
82202402191720000107601076010760107600
83202402191719000107601076010760107600
84202402191718000107601076010760107600
85202402191717000107601076010760107600
86202402191716000107601076010760107600
87202402191715000107601076010760107600
88202402191714000107601076010760107600
89202402191713000107601076010760107600
90202402191712000107601076010760107600
91202402191711000107601076010760107600
92202402191710000107601076010760107600
93202402191709000107601076010760107600
94202402191708000107601076010760107600
95202402191707000107601076010760107600
96202402191706000107601076010760107600
97202402191705000107601076010760107600
98202402191704000107601076010760107600
99202402191703000107601076010760107600
100202402191702000107601076010760107600
101202402191701000107601076010760107600
102202402191700000107601076010760107600
103202402191659000107601076010760107600
104202402191658000107601076010760107600
105202402191657000107601076010760107600
106202402191656000107601076010760107600
107202402191655000107601076010760107600
108202402191654000107601076010760107600
109202402191653000107601076010760107600
110202402191652000107601076010760107600
111202402191651000107601076010760107600
112202402191650000107601076010760107600
113202402191649000107601076010760107600
114202402191648000107601076010760107600
115202402191647000107601076010760107600
116202402191646000107601076010760107600
117202402191645000107601076010760107600
118202402191644000107601076010760107600
119202402191643000107601076010760107600
120202402191642000107601076010760107600
121202402191641000107601076010760107600
122202402191640000107601076010760107600
123202402191639000107601076010760107600
124202402191638000107601076010760107600
125202402191637000107601076010760107600
126202402191636000107601076010760107600
127202402191635000107601076010760107600
128202402191634000107601076010760107600
129202402191633000107601076010760107600
130202402191632000107601076010760107600
131202402191631000107601076010760107600
132202402191630000107601076010760107600
133202402191629000107601076010760107600
134202402191628000107601076010760107600
135202402191627000107601076010760107600
136202402191626000107601076010760107600
137202402191625000107601076010760107600
138202402191624000107601076010760107600
139202402191623000107601076010760107600
140202402191622000107601076010760107600
141202402191621000107601076010760107600
142202402191620000107601076010760107600
143202402191619000107601076010760107600
144202402191618000107601076010760107600
145202402191617000107601076010760107600
146202402191616000107601076010760107600
147202402191615000107601076010760107600
148202402191614000107601076010760107600
149202402191613000107601076010760107600
150202402191612000107601076010760107600
151202402191611000107601076010760107600
152202402191610000107601076010760107600
153202402191609000107601076010760107600
154202402191608000107601076010760107600
155202402191607000107601076010760107600
156202402191606000107601076010760107600
157202402191605000107601076010760107600
158202402191604000107601076010760107600
159202402191603000107601076010760107600
160202402191602000107601076010760107600
161202402191601000107601076010760107600
162202402191600000107601076010760107600
163202402191559000107601076010760107600
164202402191558000107601076010760107600
165202402191557000107601076010760107600
166202402191556000107601076010760107600
167202402191555000107601076010760107600
168202402191554000107601076010760107600
169202402191553000107601076010760107600
170202402191552000107601076010760107600
171202402191551000107601076010760107600
172202402191550000107601076010760107600
173202402191549000107601076010760107600
174202402191548000107601076010760107600
175202402191547000107601076010760107600
176202402191546000107601076010760107600
177202402191545000107601076010760107600
178202402191544000107601076010760107600
179202402191543000107601076010760107600
180202402191542000107601076010760107600
181202402191541000107601076010760107600
182202402191540000107601076010760107600
183202402191539000107601076010760107600
184202402191538000107601076010760107600
185202402191537000107601076010760107600
186202402191536000107601076010760107600
187202402191535000107601076010760107600
188202402191534000107601076010760107600
189202402191533000107601076010760107600
190202402191532000107601076010760107600
191202402191531000107601076010760107600
192202402191530000107601076010760107600
193202402191529000107601076010760107600
194202402191528000107601076010760107600
195202402191527000107601076010760107600
196202402191526000107601076010760107600
197202402191525000107601076010760107600
198202402191524000107601076010760107600
199202402191523000107601076010760107600
200202402191522000107601076010760107600
201202402191521000107601076010760107600
202202402191520000107601076010760107600
203202402191519000107601076010760107600
204202402191518000107601076010760107600
205202402191517000107601076010760107600
206202402191516000107601076010760107600
207202402191515000107601076010760107600
208202402191514000107601076010760107600
209202402191513000107601076010760107600
210202402191512000107601076010760107600
211202402191511000107601076010760107600
212202402191510000107601076010760107600
213202402191509000107601076010760107600
214202402191508000107601076010760107600
215202402191507000107601076010760107600
216202402191506000107601076010760107600
217202402191505000107601076010760107600
218202402191504000107601076010760107600
219202402191503000107601076010760107600
220202402191502000107601076010760107600
221202402191501000107601076010760107600
222202402191500000107601076010760107600
223202402191459000107601076010760107600
224202402191458000107601076010760107600
225202402191457000107601076010760107600
226202402191456000107601076010760107600
227202402191455000107601076010760107600
228202402191454000107601076010760107600
229202402191453000107601076010760107600
230202402191452000107601076010760107600
231202402191451000107601076010760107600
232202402191450000107601076010760107600
233202402191449000107601076010760107600
234202402191448000107601076010760107600
235202402191447000107601076010760107600
236202402191446000107601076010760107600
237202402191445000107601076010760107600
238202402191444000107601076010760107600
239202402191443000107601076010760107600
240202402191442000107601076010760107600
241202402191441000107601076010760107600
242202402191440000107601076010760107600
243202402191439000107601076010760107600
244202402191438000107601076010760107600
245202402191437000107601076010760107600
246202402191436000107601076010760107600
247202402191435000107601076010760107600
248202402191434000107601076010760107600
249202402191433000107601076010760107600
250202402191432000107601076010760107600
251202402191431000107601076010760107600
252202402191430000107601076010760107600
253202402191429000107601076010760107600
254202402191428000107601076010760107600
255202402191427000107601076010760107600
256202402191426000107601076010760107600
257202402191425000107601076010760107600
258202402191424000107601076010760107600
259202402191423000107601076010760107600
260202402191422000107601076010760107600
261202402191421000107601076010760107600
262202402191420000107601076010760107600
263202402191419000107601076010760107600
264202402191418000107601076010760107600
265202402191417000107601076010760107600
266202402191416000107601076010760107600
267202402191415000107601076010760107600
268202402191414000107601076010760107600
269202402191413000107601076010760107600
270202402191412000107601076010760107600
271202402191411000107601076010760107600
272202402191410000107601076010760107600
273202402191409000107601076010760107600
274202402191408000107601076010760107600
275202402191407000107601076010760107600
276202402191406000107601076010760107600
277202402191405000107601076010760107600
278202402191404000107601076010760107600
279202402191403000107601076010760107600
280202402191402000107601076010760107600
281202402191401000107601076010760107600
282202402191400000107601076010760107600
283202402191359000107601076010760107600
284202402191358000107601076010760107600
285202402191357000107601076010760107600
286202402191356000107601076010760107600
287202402191355000107601076010760107600
288202402191354000107601076010760107600
289202402191353000107601076010760107600
290202402191352000107601076010760107600
291202402191351000107601076010760107600
292202402191350000107601076010760107600
293202402191349000107601076010760107600
294202402191348000107601076010760107600
295202402191347000107601076010760107600
296202402191346000107601076010760107600
297202402191345000107601076010760107600
298202402191344000107601076010760107600
299202402191343000107601076010760107600
300202402191342000107601076010760107600
301202402191341000107601076010760107600
302202402191340000107601076010760107600
303202402191339000107601076010760107600
304202402191338000107601076010760107600
305202402191337000107601076010760107600
306202402191336000107601076010760107600
307202402191335000107601076010760107600
308202402191334000107601076010760107600
309202402191333000107601076010760107600
310202402191332000107601076010760107600
311202402191331000107601076010760107600
312202402191330000107601076010760107600
313202402191329000107601076010760107600
314202402191328000107601076010760107600
315202402191327000107601076010760107600
316202402191326000107601076010760107600
317202402191325000107601076010760107600
318202402191324000107601076010760107600
319202402191323000107601076010760107600
320202402191322000107601076010760107600
321202402191321000107601076010760107600
322202402191320000107601076010760107600
323202402191319000107601076010760107600
324202402191318000107601076010760107600
325202402191317000107601076010760107600
326202402191316000107601076010760107600
327202402191315000107601076010760107600
328202402191314000107601076010760107600
329202402191313000107601076010760107600
330202402191312000107601076010760107600
331202402191311000107601076010760107600
332202402191310000107601076010760107600
333202402191309000107601076010760107600
334202402191308000107601076010760107600
335202402191307000107601076010760107600
336202402191306000107601076010760107600
337202402191305000107601076010760107600
338202402191304000107601076010760107600
339202402191303000107601076010760107600
340202402191302000107601076010760107600
341202402191301000107601076010760107600
342202402191300000107601076010760107600
343202402191259000107601076010760107600
344202402191258000107601076010760107600
345202402191257000107601076010760107600
346202402191256000107601076010760107600
347202402191255000107601076010760107600
348202402191254000107601076010760107600
349202402191253000107601076010760107600
350202402191252000107601076010760107600
351202402191251000107601076010760107600
352202402191250000107601076010760107600
353202402191249000107601076010760107600
354202402191248000107601076010760107600
355202402191247000107601076010760107600
356202402191246000107601076010760107600
357202402191245000107601076010760107600
358202402191244000107601076010760107600
359202402191243000107601076010760107600
360202402191242000107601076010760107600
361202402191241000107601076010760107600
362202402191240000107601076010760107600
363202402191239000107601076010760107600
364202402191238000107601076010760107600
365202402191237000107601076010760107600
366202402191236000107601076010760107600
367202402191235000107601076010760107600
368202402191234000107601076010760107600
369202402191233000107601076010760107600
370202402191232000107601076010760107600
371202402191231000107601076010760107600
372202402191230000107601076010760107600
373202402191229000107601076010760107600
374202402191228000107601076010760107600
375202402191227000107601076010760107600
376202402191226000107601076010760107600
377202402191225000107601076010760107600
378202402191224000107601076010760107600
379202402191223000107601076010760107600
380202402191222000107601076010760107600
381202402191221000107601076010760107600
382202402191220000107601076010760107600
383202402191219000107601076010760107600
384202402191218000107601076010760107600
385202402191217000107601076010760107600
386202402191216000107601076010760107600
387202402191215000107601076010760107600
388202402191214000107601076010760107600
389202402191213000107601076010760107600
390202402191212000107601076010760107600
391202402191211000107601076010760107600
392202402191210000107601076010760107600
393202402191209000107601076010760107600
394202402191208000107601076010760107600
395202402191207000107601076010760107600
396202402191206000107601076010760107600
397202402191205000107601076010760107600
398202402191204000107601076010760107600
399202402191203000107601076010760107600
400202402191202000107601076010760107600
401202402191201000107601076010760107600
402202402191200000107601076010760107600
403202402191159000107601076010760107600
404202402191158000107601076010760107600
405202402191157000107601076010760107600
406202402191156000107601076010760107600
407202402191155000107601076010760107600
408202402191154000107601076010760107600
409202402191153000107601076010760107600
410202402191152000107601076010760107600
411202402191151000107601076010760107600
412202402191150000107601076010760107600
413202402191149000107601076010760107600
414202402191148000107601076010760107600
415202402191147000107601076010760107600
416202402191146000107601076010760107600
417202402191145000107601076010760107600
418202402191144000107601076010760107600
419202402191143000107601076010760107600
420202402191142000107601076010760107600
421202402191141000107601076010760107600
422202402191140000107601076010760107600
423202402191139000107601076010760107600
424202402191138000107601076010760107600
425202402191137000107601076010760107600
426202402191136000107601076010760107600
427202402191135000107601076010760107600
428202402191134000107601076010760107600
429202402191133000107601076010760107600
430202402191132000107601076010760107600
431202402191131000107601076010760107600
432202402191130000107601076010760107600
433202402191129000107601076010760107600
434202402191128000107601076010760107600
435202402191127000107601076010760107600
436202402191126000107601076010760107600
437202402191125000107601076010760107600
438202402191124000107601076010760107600
439202402191123000107601076010760107600
440202402191122000107601076010760107600
441202402191121000107601076010760107600
442202402191120000107601076010760107600
443202402191119000107601076010760107600
444202402191118000107601076010760107600
445202402191117000107601076010760107600
446202402191116000107601076010760107600
447202402191115000107601076010760107600
448202402191114000107601076010760107600
449202402191113000107601076010760107600
450202402191112000107601076010760107600
451202402191111000107601076010760107600
452202402191110000107601076010760107600
453202402191109000107601076010760107600
454202402191108000107601076010760107600
455202402191107000107601076010760107600
456202402191106000107601076010760107600
457202402191105000107601076010760107600
458202402191104000107601076010760107600
459202402191103000107601076010760107600
460202402191102000107601076010760107600
461202402191101000107601076010760107600
462202402191100000107601076010760107600
463202402191059000107601076010760107600
464202402191058000107601076010760107600
465202402191057000107601076010760107600
466202402191056000107601076010760107600
467202402191055000107601076010760107600
468202402191054000107601076010760107600
469202402191053000107601076010760107600
470202402191052000107601076010760107600
471202402191051000107601076010760107600
472202402191050000107601076010760107600
473202402191049000107601076010760107600
474202402191048000107601076010760107600
475202402191047000107601076010760107600
476202402191046000107601076010760107600
477202402191045000107601076010760107600
478202402191044000107601076010760107600
479202402191043000107601076010760107600
480202402191042000107601076010760107600
481202402191041000107601076010760107600
482202402191040000107601076010760107600
483202402191039000107601076010760107600
484202402191038000107601076010760107600
485202402191037000107601076010760107600
486202402191036000107601076010760107600
487202402191035000107601076010760107600
488202402191034000107601076010760107600
489202402191033000107601076010760107600
490202402191032000107601076010760107600
491202402191031000107601076010760107600
492202402191030000107601076010760107600
493202402191029000107601076010760107600
494202402191028000107601076010760107600
495202402191027000107601076010760107600
496202402191026000107601076010760107600
497202402191025000107601076010760107600
498202402191024000107601076010760107600
499202402191023000107601076010760107600
500202402191022000107601076010760107600
501202402191021000107601076010760107600
502202402191020000107601076010760107600
503202402191019000107601076010760107600
504202402191018000107601076010760107600
505202402191017000107601076010760107600
506202402191016000107601076010760107600
507202402191015000107601076010760107600
508202402191014000107601076010760107600
509202402191013000107601076010760107600
510202402191012000107601076010760107600
511202402191011000107601076010760107600
512202402191010000107601076010760107600
513202402191009000107601076010760107600
514202402191008000107601076010760107600
515202402191007000107601076010760107600
516202402191006000107601076010760107600
517202402191005000107601076010760107600
518202402191004000107601076010760107600
519202402191003000107601076010760107600
520202402191002000107601076010760107600
521202402191001000107601076010760107600
522202402191000000107601076010760107600
523202402190959000107601076010760107600
524202402190958000107601076010760107600
525202402190957000107601076010760107600
526202402190956000107601076010760107600
527202402190955000107601076010760107600
528202402190954000107601076010760107600
529202402190953000107601076010760107600
530202402190952000107601076010760107600
531202402190951000107601076010760107600
532202402190950000107601076010760107600
533202402190949000107601076010760107600
534202402190948000107601076010760107600
535202402190947000107601076010760107600
536202402190946000107601076010760107600
537202402190945000107601076010760107600
538202402190944000107601076010760107600
539202402190943000107601076010760107600
540202402190942000107601076010760107600
541202402190941000107601076010760107600
542202402190940000107601076010760107600
543202402190939000107601076010760107600
544202402190938000107601076010760107600
545202402190937000107601076010760107600
546202402190936000107601076010760107600
547202402190935000107601076010760107600
548202402190934000107601076010760107600
549202402190933000107601076010760107600
550202402190932000107601076010760107600
551202402190931000107601076010760107600
552202402190930000107601076010760107600
553202402190929000107601076010760107600
554202402190928000107601076010760107600
555202402190927000107601076010760107600
556202402190926000107601076010760107600
557202402190925000107601076010760107600
558202402190924000107601076010760107600
559202402190923000107601076010760107600
560202402190922000107601076010760107600
561202402190921000107601076010760107600
562202402190920000107601076010760107600
563202402190919000107601076010760107600
564202402190918000107601076010760107600
565202402190917000107601076010760107600
566202402190916000107601076010760107600
567202402190915000107601076010760107600
568202402190914000107601076010760107600
569202402190913000107601076010760107600
570202402190912000107601076010760107600
571202402190911000107601076010760107600
572202402190910000107601076010760107600
573202402190909000107601076010760107600
574202402190908000107601076010760107600
575202402190907000107601076010760107600
576202402190906000107601076010760107600
577202402190905000107601076010760107600
578202402190904000107601076010760107600
579202402190903000107601076010760107600
580202402190902000107601076010760107600
581202402190901000107601076010760107600
582202402190900000107601076010760107600