Files
KissMeData/013700/min/candle-20250117.csv
2025-02-06 23:16:41 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202501171859001564971393147814781478147814618
320250117185800156497139314781478147814780
420250117185700156497139314781478147814780
520250117185600156497139314781478147814780
620250117185500156497139314781478147814780
720250117185400156497139314781478147814780
820250117185300156497139314781478147814780
920250117185200156497139314781478147814780
1020250117185100156497139314781478147814780
1120250117185000156497139314781478147814780
1220250117184900156497139314781478147814780
1320250117184800156497139314781478147814780
1420250117184700156497139314781478147814780
1520250117184600156497139314781478147814780
1620250117184500156497139314781478147814780
1720250117184400156497139314781478147814780
1820250117184300156497139314781478147814780
1920250117184200156497139314781478147814780
2020250117184100156497139314781478147814780
2120250117184000156497139314781478147814780
2220250117183900156497139314781478147814780
2320250117183800156497139314781478147814780
2420250117183700156497139314781478147814780
2520250117183600156497139314781478147814780
2620250117183500156497139314781478147814780
2720250117183400156497139314781478147814780
2820250117183300156497139314781478147814780
2920250117183200156497139314781478147814780
3020250117183100156497139314781478147814780
3120250117183000156497139314781478147814780
32202501171829001564971393147814781478147814618
3320250117182800156497139314781478147814780
3420250117182700156497139314781478147814780
3520250117182600156497139314781478147814780
3620250117182500156497139314781478147814780
3720250117182400156497139314781478147814780
3820250117182300156497139314781478147814780
3920250117182200156497139314781478147814780
4020250117182100156497139314781478147814780
4120250117182000156497139314781478147814780
4220250117181900156497139314781478147814780
4320250117181800156497139314781478147814780
4420250117181700156497139314781478147814780
4520250117181600156497139314781478147814780
4620250117181500156497139314781478147814780
4720250117181400156497139314781478147814780
4820250117181300156497139314781478147814780
4920250117181200156497139314781478147814780
5020250117181100156497139314781478147814780
5120250117181000156497139314781478147814780
5220250117180900156497139314781478147814780
5320250117180800156497139314781478147814780
5420250117180700156497139314781478147814780
5520250117180600156497139314781478147814780
5620250117180500156497139314781478147814780
5720250117180400156497139314781478147814780
5820250117180300156497139314781478147814780
5920250117180200156497139314781478147814780
6020250117180100156497139314781478147814780
6120250117180000156497139314781478147814780
62202501171759001564971393147814781478147814618
6320250117175800156497139314781478147814780
6420250117175700156497139314781478147814780
6520250117175600156497139314781478147814780
6620250117175500156497139314781478147814780
6720250117175400156497139314781478147814780
6820250117175300156497139314781478147814780
6920250117175200156497139314781478147814780
7020250117175100156497139314781478147814780
7120250117175000156497139314781478147814780
7220250117174900156497139314781478147814780
7320250117174800156497139314781478147814780
7420250117174700156497139314781478147814780
7520250117174600156497139314781478147814780
7620250117174500156497139314781478147814780
7720250117174400156497139314781478147814780
7820250117174300156497139314781478147814780
7920250117174200156497139314781478147814780
8020250117174100156497139314781478147814780
8120250117174000156497139314781478147814780
8220250117173900156497139314781478147814780
8320250117173800156497139314781478147814780
8420250117173700156497139314781478147814780
8520250117173600156497139314781478147814780
8620250117173500156497139314781478147814780
8720250117173400156497139314781478147814780
8820250117173300156497139314781478147814780
8920250117173200156497139314781478147814780
9020250117173100156497139314781478147814780
9120250117173000156497139314781478147814780
92202501171729001564971393147814781478147814618
9320250117172800156497139314781478147814780
9420250117172700156497139314781478147814780
9520250117172600156497139314781478147814780
9620250117172500156497139314781478147814780
9720250117172400156497139314781478147814780
9820250117172300156497139314781478147814780
9920250117172200156497139314781478147814780
10020250117172100156497139314781478147814780
10120250117172000156497139314781478147814780
10220250117171900156497139314781478147814780
10320250117171800156497139314781478147814780
10420250117171700156497139314781478147814780
10520250117171600156497139314781478147814780
10620250117171500156497139314781478147814780
10720250117171400156497139314781478147814780
10820250117171300156497139314781478147814780
10920250117171200156497139314781478147814780
11020250117171100156497139314781478147814780
11120250117171000156497139314781478147814780
11220250117170900156497139314781478147814780
11320250117170800156497139314781478147814780
11420250117170700156497139314781478147814780
11520250117170600156497139314781478147814780
11620250117170500156497139314781478147814780
11720250117170400156497139314781478147814780
11820250117170300156497139314781478147814780
11920250117170200156497139314781478147814780
12020250117170100156497139314781478147814780
12120250117170000156497139314781478147814780
122202501171659001564971393147814781478147814618
12320250117165800156497139314781478147814780
12420250117165700156497139314781478147814780
12520250117165600156497139314781478147814780
12620250117165500156497139314781478147814780
12720250117165400156497139314781478147814780
12820250117165300156497139314781478147814780
12920250117165200156497139314781478147814780
13020250117165100156497139314781478147814780
13120250117165000156497139314781478147814780
13220250117164900156497139314781478147814780
13320250117164800156497139314781478147814780
13420250117164700156497139314781478147814780
13520250117164600156497139314781478147814780
13620250117164500156497139314781478147814780
13720250117164400156497139314781478147814780
13820250117164300156497139314781478147814780
13920250117164200156497139314781478147814780
14020250117164100156497139314781478147814780
14120250117164000156497139314781478147814780
14220250117163900156497139314781478147814780
14320250117163800156497139314781478147814780
14420250117163700156497139314781478147814780
14520250117163600156497139314781478147814780
14620250117163500156497139314781478147814780
14720250117163400156497139314781478147814780
14820250117163300156497139314781478147814780
14920250117163200156497139314781478147814780
15020250117163100156497139314781478147814780
15120250117163000156497139314781478147814780
152202501171629001564971393147814781478147814618
15320250117162800156497139314781478147814780
15420250117162700156497139314781478147814780
15520250117162600156497139314781478147814780
15620250117162500156497139314781478147814780
15720250117162400156497139314781478147814780
15820250117162300156497139314781478147814780
15920250117162200156497139314781478147814780
16020250117162100156497139314781478147814780
16120250117162000156497139314781478147814780
16220250117161900156497139314781478147814780
16320250117161800156497139314781478147814780
16420250117161700156497139314781478147814780
16520250117161600156497139314781478147814780
16620250117161500156497139314781478147814780
16720250117161400156497139314781478147814780
16820250117161300156497139314781478147814780
16920250117161200156497139314781478147814780
17020250117161100156497139314781478147814780
17120250117161000156497139314781478147814780
17220250117160900156497139314781478147814780
17320250117160800156497139314781478147814780
17420250117160700156497139314781478147814780
17520250117160600156497139314781478147814780
17620250117160500156497139314781478147814780
17720250117160400156497139314781478147814780
17820250117160300156497139314781478147814780
17920250117160200156497139314781478147814780
18020250117160100156497139314781478147814780
18120250117160000156497139314781478147814780
182202501171559001564971393147814781478147814618
18320250117155800156497139314781478147814780
18420250117155700156497139314781478147814780
18520250117155600156497139314781478147814780
18620250117155500156497139314781478147814780
18720250117155400156497139314781478147814780
18820250117155300156497139314781478147814780
18920250117155200156497139314781478147814780
19020250117155100156497139314781478147814780
19120250117155000156497139314781478147814780
19220250117154900156497139314781478147814780
19320250117154800156497139314781478147814780
19420250117154700156497139314781478147814780
19520250117154600156497139314781478147814780
19620250117154500156497139314781478147814780
19720250117154400156497139314781478147814780
19820250117154300156497139314781478147814780
19920250117154200156497139314781478147814780
20020250117154100156497139314781478147814780
20120250117154000156497139314781478147814780
20220250117153900156497139314781478147814780
20320250117153800156497139314781478147814780
20420250117153700156497139314781478147814780
20520250117153600156497139314781478147814780
20620250117153500156497139314781478147814780
20720250117153400156497139314781478147814780
20820250117153300156497139314781478147814780
20920250117153200156497139314781478147814780
21020250117153100156497139314781478147814780
211202501171530001564971393147814781478147814618
21220250117152900154336598914881488148814880
21320250117152800154336598914881488148814880
21420250117152700154336598914881488148814880
21520250117152600154336598914881488148814880
21620250117152500154336598914881488148814880
21720250117152400154336598914881488148814880
21820250117152300154336598914881488148814880
21920250117152200154336598914881488148814880
22020250117152100154336598914881488148814880
22120250117152000154336598914881488148814880
22220250117151900154336598914881480148814802663
2232025011715180015394123691480147714801475231
22420250117151700153907102414771464148814642867
225202501171516001534851856146414671470146410194
22620250117151500151988454914661473147314667751
2272025011715140015085044541473147914791473303
2282025011715130015080579191486147814861473590
22920250117151200150718701714801478148014781136
23020250117151100150550631914771487148714771258
2312025011715100015036446451487148214871481666
23220250117150900150265589814811481148114781283
233202501171508001500757494147814811484147837
2342025011715070015007027651484148114841481318
2352025011715060015002311901482148014871480262
2362025011715050014998427241480147914811479559
2372025011715040014990148561481147014811470265
238202501171503001498622654146914771481146611783
23920250117150200148130704314741477147814741682
2402025011715010014788247411480148014801480550
24120250117150000147801074114791474147914742304
24220250117145900147460811514741471147414701977
243202501171458001471701683147314761476147110568
24420250117145700145615322914761477148114762245
24520250117145600145283877414801494149414784794
2462025011714550014457427361485148214941482427
2472025011714540014451092871482147914821479301
24820250117145300144466410514841484148414843
249202501171452001444659653148414841484148410
2502025011714510014446448131484148414841484571
251202501171450001443797449148414771484147710
25220250117144900144378266114761476147614760
2532025011714480014437826611476147614761476823
2542025011714470014425679131476147614761476500
2552025011714460014418299131476147314761473100
2562025011714450014416825021473147314731472387
2572025011714440014411127011473147214731472270
25820250117144300144071506114721476147614721778
25920250117144200143809488814811481148114811
26020250117144100143809340714761476147614760
26120250117144000143809340714761481148114761490
2622025011714390014358941171476147914791476238
2632025011714380014355422291479147614791476112
26420250117143700143537691114751476147614753665
26520250117143600142997037114761476147614751739
26620250117143500142740450714811481148114812
2672025011714340014274015451484147814841478521
26820250117143300142662891714791479147914790
26920250117143200142662891714791476149514763601
2702025011714310014212865601476147614761476100
27120250117143000142113896014721472147314722041
27220250117142900141813450514711470147214701255
273202501171428001416288696147014711471147012386
274202501171427001398081241147114921492147141765
2752025011714260013363248991493149614961493207
27620250117142500133601542814941494149414940
27720250117142400133601542814941494149414941001
27820250117142300133451993414941494149414941
27920250117142200133451844014901497150014884180
280202501171421001328287038150014941500149460
281202501171420001328197288150015001500150010
2822025011714190013281822881500150015001500813
28320250117141800132696278814941500150014885157
28420250117141700131927026915101510151015100
2852025011714160013192702691510149515101495200
28620250117141500131896995614911482151314821888
28720250117141400131615672514821482148214825
28820250117141300131614931514821480148414763499
28920250117141200131097755414811482148214811179
29020250117141100130923140114851481148514811797
291202501171410001306569844148114861487147822157
29220250117140900127374974914861488148814861205
2932025011714080012719583771490148814901487271
29420250117140700127155526714881489148914883000
2952025011714060012670903541492148914921488867
29620250117140500126579999114931493149314930
29720250117140400126579999114931492149414892532
29820250117140300126202767514921492149414921570
2992025011714020012596851011492149214921492312
3002025011714010012592195971495149014951490703
3012025011714000012581715181488148814881488156
3022025011713590012579393901488148914891488325
303202501171358001257455640149315001500148819614
30420250117135700122814897915011501150115012722
3052025011713560012240632571502150215021502580
3062025011713550012231920971507150715071502816
30720250117135400122196628315031505150515032376
30820250117135300121839280115051505150515050
30920250117135200121839280115051505150515050
31020250117135100121839280115051506150615052386
31120250117135000121480103515161516151615160
312202501171349001214801035151615121516151220
3132025011713480012147707591516151115161511500
3142025011713470012140148511511151115111506105
31520250117134600121385622115121512151215120
3162025011713450012138562211512151215121512204
3172025011713440012135477731512150715121506414
31820250117134300121292418315081508150815080
31920250117134200121292418315081505150815052752
32020250117134100120878212315051505150515050
3212025011713400012087821231505150515051505200
32220250117133900120848112315051503150515031029
3232025011713380012069345161503150515051503800
3242025011713370012057309161505150515051505485
32520250117133600120500099115051505150515050
32620250117133500120500099115051505150515050
32720250117133400120500099115051505150515012343
328202501171333001201481478150815081508150851
3292025011713320012014045701506150815121506846
33020250117133100120012860715081508150815080
33120250117133000120012860715081508150815080
33220250117132900120012860715081508150815080
33320250117132800120012860715081508150815081
3342025011713270012001270991507150015071500753
33520250117132600119899758615001505150515004798
33620250117132500119179903415041504150415040
33720250117132400119179903415041506150615042364
33820250117132300118824013315061511151115066482
33920250117132200117844595415121515151515126589
340202501171321001168482396151515151515151510
34120250117132000116846724615121512151215120
34220250117131900116846724615121512151215121
34320250117131800116846573415151515151515152
34420250117131700116846270415131513151315132769
34520250117131600116427320715141514151415140
34620250117131500116427320715141514151415133064
3472025011713140011596373351514151515151513754
34820250117131300115849637415171522152215173
34920250117131200115849181815131520152315133420
3502025011713110011532888981521151915211515765
3512025011713100011521293031518151315211513756
35220250117130900115098544215131514151415131100
35320250117130800114932037315211521152115215
3542025011713070011493127681514152115211514764
35520250117130600114815073115221516152215151566
35620250117130500114577799515221522152215220
357202501171304001145777995152215161522151610
35820250117130300114576282915161516151615164112
35920250117130200113952903715161517151715166069
36020250117130100113032836015231523152315230
36120250117130000113032836015231523152315230
36220250117125900113032836015231523152315230
36320250117125800113032836015231523152315230
36420250117125700113032836015231523152315231
36520250117125600113032683715161517151715161813
3662025011712550011275772391518151815181518632
3672025011712540011266178631519152415241519750
36820250117125300112547761315241519152415192
369202501171252001125474570151915241524151961
37020250117125100112538190615241524152415240
3712025011712500011253819061524152415241524100
37220250117124900112522950615201520152015200
37320250117124800112522950615201519152015192022
37420250117124700112215708615191519151915191
3752025011712460011221555671518151815181518679
37620250117124500112112484515201520152015201
37720250117124400112112332515151515151715152002
37820250117124300111808869515201520152015200
379202501171242001118088695152015181520151849
3802025011712410011180142471519152415241519931
38120250117124000111660005315181522152215183480
38220250117123900111131333915221522152215221
38320250117123800111131181715251525152515252
3842025011712370011113087671525152515251525197
38520250117123600111100834215271525152715251561
38620250117123500110862761815251523152515235
38720250117123400110861999515191520152215195085
3882025011712330011008916181519152015201519392
38920250117123200110029584815191519151915191673
3902025011712310010977545611518151815181518847
39120250117123000109646881515181518151815181
39220250117122900109646729715181518151915182477
39320250117122800109270673315181517151915175030
39420250117122700108507231515161516151615160
39520250117122600108507231515161514151615145681
39620250117122500107646747015141514151415140
39720250117122400107646747015141514151415140
39820250117122300107646747015141514151415140
399202501171222001076467470151415071514150714500
40020250117122100105452345215131509151315091112
4012025011712200010528410311506150515061505310
40220250117121900105237447115051505150615054069
4032025011712180010462505761505150515051504864
40420250117121700104495034615051505150515050
40520250117121600104495034615051507150715053917
4062025011712150010390551161511151115111511150
40720250117121400103882846615151515151515150
40820250117121300103882846615151515151515150
4092025011712120010388284661515151115151511500
410202501171211001038070980151515121515151240
41120250117121000103801047215121507151215055706
41220250117120900102941573015071507151615072981
41320250117120800102492308815061511151115062029
4142025011712070010218650131516151615161515763
4152025011712060010207085951516151515161515800
41620250117120500101949649515141514151415140
4172025011712040010194964951514151015141510773
41820250117120300101832620915141508151415082868
41920250117120200101399116615101508151015065050
4202025011712010010063756761508150715081504710
421202501171200001005307163150815071508150763
42220250117115900100521219315081502150815002668
42320250117115800100120907915011504150415012456
4242025011711570099752239815081508150815080
4252025011711560099752239815081506150815061413
4262025011711550099539331115051502150515021485
427202501171154009931594711500150015001500705
42820250117115300992101971150015001500150010
4292025011711520099208697115011501150115010
4302025011711510099208697115011501150115011
4312025011711500099208547015001500150015000
4322025011711490099208547015001502150315004142
4332025011711480098586825415011502150215012190
4342025011711470098257906415051505150515050
4352025011711460098257906415051505150515051
4362025011711450098257755915011501150115011500
437202501171144009803260591501150115011501150
4382025011711430098010090915051505150515050
439202501171142009801009091505150515051505100
4402025011711410097995040915041499150414992305
44120250117114000976490714149615021502149615190
442202501171139009537340591502150215021502200
4432025011711380095343365915061500150615007405
4442025011711370094230694115041504150415040
4452025011711360094230694115041504150415041
4462025011711350094230543715051503150515033430
447202501171134009371499471502150215021502210
44820250117113300936834527149614961496149610
4492025011711320093681956714961496149614960
450202501171131009368195671496149614961496100
451202501171130009366699671495149514951491429
4522025011711290093602954614951493149514932087
4532025011711280093291365314931493149314923563
4542025011711270092759650614921493149314921732
4552025011711260092501226514951495149714936132
4562025011711250091584513314961497149714962038
457202501171124009127952851502150315031502104
4582025011711230091263897714961498149814961162
4592025011711220091090008514971499149914972
4602025011711210091089708915001503150515003450
46120250117112000905711777151215121512151217
4622025011711190090568607315071507150815071455
46320250117111800903493254151015101510151050
46420250117111700903417754151015101510151010
4652025011711160090340265415131507151315031355
466202501171115009013607431510151015101510100
4672025011711140090120974315071507150715071221
468202501171113008993696961507150715071507100
46920250117111200899218996150215081508150237
470202501171111008991632601508150315081503345
471202501171110008986441281503150215031502100
4722025011711090089849391714961500150014961013
473202501171108008969778861503150315031497670
4742025011711070089597429015031503150315030
475202501171106008959742901503150315031503100
4762025011711050089582399014971496149714965002
477202501171104008883360951493149614961493192
478202501171103008880491391494149414941494389
479202501171102008874679731494149614961493321
48020250117110100886988360149614961496149610
481202501171100008869734001493149714971493801
482202501171059008857749891493149714971493618
483202501171058008848522751493149414941493309
48420250117105700884390724149414941494149422
485202501171056008843578561495149514951495745
4862025011710550088324408114971500150014971661
487202501171054008807575581500150115011500375
4882025011710530088019473315011490150114906911
4892025011710520086987871114901497149714909520
4902025011710510085565733414971500150014975018
4912025011710500084813170215011503150315012626
4922025011710490084418619615031502150315011017
4932025011710480084265875615021503150315021757
4942025011710470084001900315041506150715028975
495202501171046008265172511506150615061506440
49620250117104500825854611150615061512150679
4972025011710440082573533715121508151215065240
49820250117104300817838628150815101510150840
49920250117104200817778302151215121512151220
5002025011710410081774806215121512151215081055
501202501171040008161529061512151215121512100
5022025011710390081600170615071508150815074518
503202501171038008091889901510151015121510210
504202501171037008088716901512151315131512262
5052025011710360080847549615131508151315061516
50620250117103500806189578150815141514150610437
507202501171034007904430081514151815181514679
5082025011710330078941237015181519151915143956
509202501171032007834139671520151915201519381
5102025011710310078283512715191528152815196893
511202501171030007723412771528152815281528200
5122025011710290077203567715281528152815280
513202501171028007720356771528152815281528482
514202501171027007712991811525153015301525373
515202501171026007707299371528153115311528201
5162025011710250077042280615311532153515272829
517202501171024007660922981531152715311527729
518202501171023007649789111527153015351527525
5192025011710220076417582115301520153015202610
52020250117102100760207414152015201521151917173
5212025011710200073411581115201520152315206120
5222025011710190072480809615211527152715219244
523202501171018007107361601527152915291527371
5242025011710170071016908315301531153115301784
5252025011710160070743909515311536153715311066
5262025011710150070580320215371537153715370
5272025011710140070580320215371537153715371
52820250117101300705801665153815381538153820
5292025011710120070577090515381537153815313659
5302025011710110070015069015321533153315313797
5312025011710100069433516915331538153815321393
5322025011710090069219964815411532154115321010
5332025011710080069064490515321538153815321616
53420250117100700688168291153215381538153273
53520250117100600688056119153815471547152112856
53620250117100500668254621154715241549152429151
5372025011710040062356991015241521152415215166
5382025011710030061570394615201519152115184186
5392025011710020060934553115181515151915151219
540202501171001006074951691513151315131513203
5412025011710000060718803015091510151015082016
542202501170959006041455941509151015101509413
543202501170958006035220661510151015101510437
544202501170957006028621961513151315131508153
5452025011709560060263120715131511151315071691
5462025011709550060007802215111510151115084185
5472025011709540059375940915111513151315112643
54820250117095300589765220151115131513151110233
5492025011709520057429309015131515151615132940
55020250117095100569841302151515211521151510783
5512025011709500055346716115211523152415218700
5522025011709490054022559915231528152815231610
553202501170948005377721281528152815291528846
5542025011709470053647901915291524152915241703
5552025011709460053388013215231522152515221323
5562025011709450053186600315211522152515211114
557202501170944005301703631522152615261522108
55820250117094300530005983151915211529151922549
5592025011709420049570305515211530153115214096
5602025011709410048945221615301529153115271395
5612025011709400048731800115281527152915214573
5622025011709390048033439715271516152715152712
5632025011709380047620937015151515151615128100
5642025011709370046394340715161520152015156628
5652025011709360045389175915221524152415217444
5662025011709350044255146715241524153015246800
5672025011709340043217296215251527153015251588
5682025011709330042974870215271533153315274116
56920250117093200423443763153315311536152521927
57020250117093100389864081153015251535152011863
57120250117093000371700646152515091535150944197
5722025011709290030473627515101507151015037908
57320250117092800292824530150715051516150013466
57420250117092700272516328150314961503149221873
5752025011709260023971253914911498149814913741
5762025011709250023412929614931496149814932446
5772025011709240023046625714961496149814965365
5782025011709230022244021514961498149914946477
579202501170922002127554151500149815001498695
5802025011709210021171426514981498149814953371
581202501170920002066690071500150015001500330
582202501170919002061740071500150015001500118
5832025011709180020599700714911490149114903965
5842025011709170020008552415021490150214854942
5852025011709160019271354314881497149714887253
586202501170915001818775221497150315031496174
5872025011709140018161700514961496149614964398
588202501170913001750375971496149514961494611
58920250117091200174124537149414941494149430
590202501170911001740797171491150815081491906
5912025011709100017271887715101490151014854476
5922025011709090016602302914901498149814904140
59320250117090800159846266150015091509150013707
5942025011709070013927734815091504151015045604
59520250117090600130826425150414941504149411309
5962025011709050011390850114941501150214946329
59720250117090400104446764150214981504148219471
598202501170903007528489414991496149914961367
599202501170902007323579214961490149614814015
6002025011709010067253366148014961498148011061
6012025011709000050831578149815001504148133951