Files
KissMeData/252500/min/candle-20250121.csv
2025-02-06 23:16:41 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250121205500654884408888888888883409
320250121205400654884408888888888880
420250121205300654884408888888888880
520250121205200654884408888888888880
620250121205100654884408888888888880
720250121205000654884408888888888880
820250121204900654884408888888888880
920250121204800654884408888888888880
1020250121204700654884408888888888880
1120250121204600654884408888888888880
1220250121204500654884408888888888880
1320250121204400654884408888888888880
1420250121204300654884408888888888880
1520250121204200654884408888888888880
1620250121204100654884408888888888880
1720250121204000654884408888888888880
1820250121203900654884408888888888880
1920250121203800654884408888888888880
2020250121203700654884408888888888880
2120250121203600654884408888888888880
2220250121203500654884408888888888880
2320250121203400654884408888888888880
2420250121203300654884408888888888880
2520250121203200654884408888888888880
2620250121203100654884408888888888880
2720250121203000654884408888888888880
2820250121202900654884408888888888880
2920250121202800654884408888888888880
3020250121202700654884408888888888880
3120250121202600654884408888888888880
3220250121202500654884408888888888883409
3320250121202400654884408888888888880
3420250121202300654884408888888888880
3520250121202200654884408888888888880
3620250121202100654884408888888888880
3720250121202000654884408888888888880
3820250121201900654884408888888888880
3920250121201800654884408888888888880
4020250121201700654884408888888888880
4120250121201600654884408888888888880
4220250121201500654884408888888888880
4320250121201400654884408888888888880
4420250121201300654884408888888888880
4520250121201200654884408888888888880
4620250121201100654884408888888888880
4720250121201000654884408888888888880
4820250121200900654884408888888888880
4920250121200800654884408888888888880
5020250121200700654884408888888888880
5120250121200600654884408888888888880
5220250121200500654884408888888888880
5320250121200400654884408888888888880
5420250121200300654884408888888888880
5520250121200200654884408888888888880
5620250121200100654884408888888888880
5720250121200000654884408888888888880
5820250121195900654884408888888888880
5920250121195800654884408888888888880
6020250121195700654884408888888888880
6120250121195600654884408888888888880
6220250121195500654884408888888888883409
6320250121195400654884408888888888880
6420250121195300654884408888888888880
6520250121195200654884408888888888880
6620250121195100654884408888888888880
6720250121195000654884408888888888880
6820250121194900654884408888888888880
6920250121194800654884408888888888880
7020250121194700654884408888888888880
7120250121194600654884408888888888880
7220250121194500654884408888888888880
7320250121194400654884408888888888880
7420250121194300654884408888888888880
7520250121194200654884408888888888880
7620250121194100654884408888888888880
7720250121194000654884408888888888880
7820250121193900654884408888888888880
7920250121193800654884408888888888880
8020250121193700654884408888888888880
8120250121193600654884408888888888880
8220250121193500654884408888888888880
8320250121193400654884408888888888880
8420250121193300654884408888888888880
8520250121193200654884408888888888880
8620250121193100654884408888888888880
8720250121193000654884408888888888880
8820250121192900654884408888888888880
8920250121192800654884408888888888880
9020250121192700654884408888888888880
9120250121192600654884408888888888880
9220250121192500654884408888888888883409
9320250121192400654884408888888888880
9420250121192300654884408888888888880
9520250121192200654884408888888888880
9620250121192100654884408888888888880
9720250121192000654884408888888888880
9820250121191900654884408888888888880
9920250121191800654884408888888888880
10020250121191700654884408888888888880
10120250121191600654884408888888888880
10220250121191500654884408888888888880
10320250121191400654884408888888888880
10420250121191300654884408888888888880
10520250121191200654884408888888888880
10620250121191100654884408888888888880
10720250121191000654884408888888888880
10820250121190900654884408888888888880
10920250121190800654884408888888888880
11020250121190700654884408888888888880
11120250121190600654884408888888888880
11220250121190500654884408888888888880
11320250121190400654884408888888888880
11420250121190300654884408888888888880
11520250121190200654884408888888888880
11620250121190100654884408888888888880
11720250121190000654884408888888888880
11820250121185900654884408888888888880
11920250121185800654884408888888888880
12020250121185700654884408888888888880
12120250121185600654884408888888888880
12220250121185500654884408888888888883409
12320250121185400654884408888888888880
12420250121185300654884408888888888880
12520250121185200654884408888888888880
12620250121185100654884408888888888880
12720250121185000654884408888888888880
12820250121184900654884408888888888880
12920250121184800654884408888888888880
13020250121184700654884408888888888880
13120250121184600654884408888888888880
13220250121184500654884408888888888880
13320250121184400654884408888888888880
13420250121184300654884408888888888880
13520250121184200654884408888888888880
13620250121184100654884408888888888880
13720250121184000654884408888888888880
13820250121183900654884408888888888880
13920250121183800654884408888888888880
14020250121183700654884408888888888880
14120250121183600654884408888888888880
14220250121183500654884408888888888880
14320250121183400654884408888888888880
14420250121183300654884408888888888880
14520250121183200654884408888888888880
14620250121183100654884408888888888880
14720250121183000654884408888888888880
14820250121182900654884408888888888880
14920250121182800654884408888888888880
15020250121182700654884408888888888880
15120250121182600654884408888888888880
15220250121182500654884408888888888883409
15320250121182400654884408888888888880
15420250121182300654884408888888888880
15520250121182200654884408888888888880
15620250121182100654884408888888888880
15720250121182000654884408888888888880
15820250121181900654884408888888888880
15920250121181800654884408888888888880
16020250121181700654884408888888888880
16120250121181600654884408888888888880
16220250121181500654884408888888888880
16320250121181400654884408888888888880
16420250121181300654884408888888888880
16520250121181200654884408888888888880
16620250121181100654884408888888888880
16720250121181000654884408888888888880
16820250121180900654884408888888888880
16920250121180800654884408888888888880
17020250121180700654884408888888888880
17120250121180600654884408888888888880
17220250121180500654884408888888888880
17320250121180400654884408888888888880
17420250121180300654884408888888888880
17520250121180200654884408888888888880
17620250121180100654884408888888888880
17720250121180000654884408888888888880
17820250121175900654884408888888888880
17920250121175800654884408888888888880
18020250121175700654884408888888888880
18120250121175600654884408888888888880
18220250121175500654884408888888888883409
18320250121175400654884408888888888880
18420250121175300654884408888888888880
18520250121175200654884408888888888880
18620250121175100654884408888888888880
18720250121175000654884408888888888880
18820250121174900654884408888888888880
18920250121174800654884408888888888880
19020250121174700654884408888888888880
19120250121174600654884408888888888880
19220250121174500654884408888888888880
19320250121174400654884408888888888880
19420250121174300654884408888888888880
19520250121174200654884408888888888880
19620250121174100654884408888888888880
19720250121174000654884408888888888880
19820250121173900654884408888888888880
19920250121173800654884408888888888880
20020250121173700654884408888888888880
20120250121173600654884408888888888880
20220250121173500654884408888888888880
20320250121173400654884408888888888880
20420250121173300654884408888888888880
20520250121173200654884408888888888880
20620250121173100654884408888888888880
20720250121173000654884408888888888880
20820250121172900654884408888888888880
20920250121172800654884408888888888880
21020250121172700654884408888888888880
21120250121172600654884408888888888880
21220250121172500654884408888888888883409
21320250121172400654884408888888888880
21420250121172300654884408888888888880
21520250121172200654884408888888888880
21620250121172100654884408888888888880
21720250121172000654884408888888888880
21820250121171900654884408888888888880
21920250121171800654884408888888888880
22020250121171700654884408888888888880
22120250121171600654884408888888888880
22220250121171500654884408888888888880
22320250121171400654884408888888888880
22420250121171300654884408888888888880
22520250121171200654884408888888888880
22620250121171100654884408888888888880
22720250121171000654884408888888888880
22820250121170900654884408888888888880
22920250121170800654884408888888888880
23020250121170700654884408888888888880
23120250121170600654884408888888888880
23220250121170500654884408888888888880
23320250121170400654884408888888888880
23420250121170300654884408888888888880
23520250121170200654884408888888888880
23620250121170100654884408888888888880
23720250121170000654884408888888888880
23820250121165900654884408888888888880
23920250121165800654884408888888888880
24020250121165700654884408888888888880
24120250121165600654884408888888888880
24220250121165500654884408888888888883409
24320250121165400654884408888888888880
24420250121165300654884408888888888880
24520250121165200654884408888888888880
24620250121165100654884408888888888880
24720250121165000654884408888888888880
24820250121164900654884408888888888880
24920250121164800654884408888888888880
25020250121164700654884408888888888880
25120250121164600654884408888888888880
25220250121164500654884408888888888880
25320250121164400654884408888888888880
25420250121164300654884408888888888880
25520250121164200654884408888888888880
25620250121164100654884408888888888880
25720250121164000654884408888888888880
25820250121163900654884408888888888880
25920250121163800654884408888888888880
26020250121163700654884408888888888880
26120250121163600654884408888888888880
26220250121163500654884408888888888880
26320250121163400654884408888888888880
26420250121163300654884408888888888880
26520250121163200654884408888888888880
26620250121163100654884408888888888880
26720250121163000654884408888888888880
26820250121162900654884408888888888880
26920250121162800654884408888888888880
27020250121162700654884408888888888880
27120250121162600654884408888888888880
27220250121162500654884408888888888883409
27320250121162400654884408888888888880
27420250121162300654884408888888888880
27520250121162200654884408888888888880
27620250121162100654884408888888888880
27720250121162000654884408888888888880
27820250121161900654884408888888888880
27920250121161800654884408888888888880
28020250121161700654884408888888888880
28120250121161600654884408888888888880
28220250121161500654884408888888888880
28320250121161400654884408888888888880
28420250121161300654884408888888888880
28520250121161200654884408888888888880
28620250121161100654884408888888888880
28720250121161000654884408888888888880
28820250121160900654884408888888888880
28920250121160800654884408888888888880
29020250121160700654884408888888888880
29120250121160600654884408888888888880
29220250121160500654884408888888888880
29320250121160400654884408888888888880
29420250121160300654884408888888888880
29520250121160200654884408888888888880
29620250121160100654884408888888888880
29720250121160000654884408888888888880
29820250121155900654884408888888888880
29920250121155800654884408888888888880
30020250121155700654884408888888888880
30120250121155600654884408888888888880
30220250121155500654884408888888888883409
30320250121155400654884408888888888880
30420250121155300654884408888888888880
30520250121155200654884408888888888880
30620250121155100654884408888888888880
30720250121155000654884408888888888880
30820250121154900654884408888888888880
30920250121154800654884408888888888880
31020250121154700654884408888888888880
31120250121154600654884408888888888880
31220250121154500654884408888888888880
31320250121154400654884408888888888880
31420250121154300654884408888888888880
31520250121154200654884408888888888880
31620250121154100654884408888888888880
31720250121154000654884408888888888880
31820250121153900654884408888888888880
31920250121153800654884408888888888880
32020250121153700654884408888888888880
32120250121153600654884408888888888880
32220250121153500654884408888888888880
32320250121153400654884408888888888880
32420250121153300654884408888888888880
32520250121153200654884408888888888880
32620250121153100654884408888888888880
32720250121153000654884408888888888883409
32820250121152900624612488958958958950
32920250121152800624612488958958958950
33020250121152700624612488958958958950
33120250121152600624612488958958958950
33220250121152500624612488958958958950
33320250121152400624612488958958958950
33420250121152300624612488958958958950
33520250121152200624612488958958958950
33620250121152100624612488958958958950
33720250121152000624612488958958958950
33820250121151900624612488958948958942
33920250121151800624594598948948948940
3402025012115170062459459894894894894340
3412025012115160062155499893893893893680
34220250121151500615482598918918918910
3432025012115140061548259891892892891685
344202501211513006093758489289289289243
34520250121151200608992288928928928920
3462025012115110060899228892892892892340
34720250121151000605959488918918918910
34820250121150900605959488918918918910
3492025012115080060595948891891891891340
3502025012115070060293008892891892891651
35120250121150600597129608898898898890
35220250121150500597129608898898898890
35320250121150400597129608898898898890
35420250121150300597129608898898898890
35520250121150200597129608898898898890
35620250121150100597129608898898898890
35720250121150000597129608898898898890
358202501211459005971296088988988988980
35920250121145800596418408898898898890
36020250121145700596418408898898898890
3612025012114560059641840889890890889341
36220250121145500593383518928928928920
36320250121145400593383518928928928920
36420250121145300593383518928928928921
36520250121145200593374598908908908900
36620250121145100593374598908908908902398
36720250121145000572032398898898898890
36820250121144900572032398898898898890
36920250121144800572032398898898898890
37020250121144700572032398898898898890
37120250121144600572032398898898898890
37220250121144500572032398898898898890
37320250121144400572032398898898898890
37420250121144300572032398898898898890
37520250121144200572032398898898898890
3762025012114410057203239889890890889378
3772025012114400056866857890890890890100
37820250121143900567778578898898898890
37920250121143800567778578898898898890
38020250121143700567778578898898898890
38120250121143600567778578898898898890
38220250121143500567778578898898898890
383202501211434005677785788988988988918
38420250121143300567618558898898898890
38520250121143200567618558898898898890
38620250121143100567618558898898898890
38720250121143000567618558898898898890
38820250121142900567618558898898898892
38920250121142800567600778908908908900
39020250121142700567600778908908908901
39120250121142600567591878908908908900
3922025012114250056759187890890890890340
3932025012114240056456587890890890890123
39420250121142300563471178908908908900
3952025012114220056347117890890890890435
3962025012114210055959967890890890890883
39720250121142000551740978908908908900
39820250121141900551740978908908908900
39920250121141800551740978908908908900
40020250121141700551740978908908908900
40120250121141600551740978908908908900
40220250121141500551740978908908908900
4032025012114140055174097890892892890390
40420250121141300548263178928928928920
4052025012114120054826317892892892892243
40620250121141100546095618928928928920
40720250121141000546095618928928928926
40820250121140900546042098868868868860
40920250121140800546042098868868868860
41020250121140700546042098868868868860
41120250121140600546042098868868868860
41220250121140500546042098868868868860
4132025012114040054604209886886886886541
41420250121140300541248838868868868860
41520250121140200541248838868868868860
41620250121140100541248838868868868860
41720250121140000541248838868868868860
41820250121135900541248838868868868860
41920250121135800541248838868868868860
42020250121135700541248838868868868860
42120250121135600541248838868868868860
42220250121135500541248838868868868860
423202501211354005412488388689289688612149
424202501211353004335067188688688688615
42520250121135200433373818878878878870
42620250121135100433373818878878878870
42720250121135000433373818878878878872385
42820250121134900412218868878878878870
42920250121134800412218868878878878875
43020250121134700412174518878878878870
43120250121134600412174518878878878870
43220250121134500412174518878878878870
433202501211344004121745188788788788750
43420250121134300411731018878878878870
4352025012113420041173101887887887887340
43620250121134100408715218878878878861553
43720250121134000394940208878878878870
4382025012113390039494020887887887887341
43920250121133800391915538878878878870
44020250121133700391915538878878878870
44120250121133600391915538878878878870
442202501211335003919155388788788788724
44320250121133400391702658888888888880
44420250121133300391702658888888888880
44520250121133200391702658888898898881750
44620250121133100376159258898898898890
44720250121133000376159258898898898890
44820250121132900376159258898898898890
4492025012113280037615925889889889889340
45020250121132700373136658898898898890
45120250121132600373136658898898898890
45220250121132500373136658898898898890
45320250121132400373136658898898898890
45420250121132300373136658898898898890
45520250121132200373136658898898898890
45620250121132100373136658898898898890
4572025012113200037313665889889889889443
45820250121131900369198388908908908900
45920250121131800369198388908908908900
460202501211317003691983889089089089050
4612025012113160036875338889889889889164
46220250121131500367295428938938938930
46320250121131400367295428938938938930
46420250121131300367295428938938938930
46520250121131200367295428938938938930
46620250121131100367295428938938938930
46720250121131000367295428938938938936
46820250121130900367241848898898898890
46920250121130800367241848898898898890
47020250121130700367241848898898898890
47120250121130600367241848898898898890
47220250121130500367241848898898898890
47320250121130400367241848898898898890
47420250121130300367241848898898898890
47520250121130200367241848898898898890
47620250121130100367241848898898898890
47720250121130000367241848898898898890
478202501211259003672418488988988988911
47920250121125800367144058898898898890
48020250121125700367144058898898898890
48120250121125600367144058898898898890
48220250121125500367144058898898898890
48320250121125400367144058898898898890
48420250121125300367144058898898898890
48520250121125200367144058898898898890
48620250121125100367144058898898898890
48720250121125000367144058898898898890
48820250121124900367144058898898898890
48920250121124800367144058898898898890
49020250121124700367144058898898898890
49120250121124600367144058898898898890
49220250121124500367144058898898898890
49320250121124400367144058898898898890
49420250121124300367144058898898898890
49520250121124200367144058898898898890
49620250121124100367144058898898898890
49720250121124000367144058898898898890
49820250121123900367144058898898898890
49920250121123800367144058898898898890
50020250121123700367144058898898898891
50120250121123600367135168898898898890
50220250121123500367135168898898898893721
50320250121123400334055478908908908900
5042025012112330033405547890890890890687
5052025012112320032794117890890890890500
5062025012112310032349117890890890890500
507202501211230003190411789189189189150
5082025012112290031859567892893893892340
509202501211228003155595289289289289211
51020250121122700315461408918918918910
51120250121122600315461408918918918910
51220250121122500315461408918918918910
51320250121122400315461408918918918910
51420250121122300315461408918918918910
51520250121122200315461408918918918910
51620250121122100315461408918918918910
51720250121122000315461408918918918910
51820250121121900315461408918918918910
5192025012112180031546140891891891891200
52020250121121700313679408918918918910
52120250121121600313679408918918918910
52220250121121500313679408918918918910
52320250121121400313679408918918918910
52420250121121300313679408918918918910
525202501211212003136794089189189189119
5262025012112110031351011891891891891171
52720250121121000311986508918918918916
52820250121120900311933048898898898890
52920250121120800311933048898898898890
53020250121120700311933048898898898890
53120250121120600311933048898898898890
5322025012112050031193304889889889889283
53320250121120400309417178898898898890
53420250121120300309417178898898898890
53520250121120200309417178898898898890
53620250121120100309417178898898898890
53720250121120000309417178898898898890
53820250121115900309417178898898898890
53920250121115800309417178898898898893280
54020250121115700280257978898898898890
54120250121115600280257978898898898890
54220250121115500280257978898898898890
54320250121115400280257978898898898890
54420250121115300280257978898898898890
54520250121115200280257978898898898891
54620250121115100280249088898898898890
54720250121115000280249088898898898890
54820250121114900280249088898898898890
54920250121114800280249088898898898890
55020250121114700280249088898898898890
55120250121114600280249088898898898890
55220250121114500280249088898898898890
55320250121114400280249088898898898890
55420250121114300280249088898898898890
55520250121114200280249088898898898890
55620250121114100280249088898898898890
55720250121114000280249088898918918891022
55820250121113900271143508898898898890
55920250121113800271143508898898898890
56020250121113700271143508898898898890
56120250121113600271143508898898898890
56220250121113500271143508898898898890
56320250121113400271143508898898898890
56420250121113300271143508898898898890
56520250121113200271143508898898898890
56620250121113100271143508898898898890
56720250121113000271143508898898898890
56820250121112900271143508898898898890
56920250121112800271143508898898898890
57020250121112700271143508898898898890
5712025012111260027114350889889889889500
572202501211125002666985088988988988950
57320250121112400266254008908908908900
57420250121112300266254008908908908900
57520250121112200266254008908908908900
57620250121112100266254008908908908900
57720250121112000266254008908908908900
57820250121111900266254008908908908900
57920250121111800266254008908908908900
58020250121111700266254008908908908900
58120250121111600266254008908908908904983
58220250121111500221905308908908908900
583202501211114002219053089089089089036
58420250121111300221584908908908908901
58520250121111200221576008918918918910
58620250121111100221576008918918918919
58720250121111000221495818918918918916
58820250121110900221442358918918918910
5892025012111080022144235891891891891200
59020250121110700219660358918918918910
5912025012111060021966035891891891891113
59220250121110500218653528948948948940
59320250121110400218653528948948948940
59420250121110300218653528948948948940
59520250121110200218653528948948948940
59620250121110100218653528948948948940
59720250121110000218653528948948948940
59820250121105900218653528948948948940
59920250121105800218653528948948948940
60020250121105700218653528948948948940
60120250121105600218653528948948948940
60220250121105500218653528948948948940
60320250121105400218653528948948948940
60420250121105300218653528948948948940
60520250121105200218653528948948948940
60620250121105100218653528948948948940
60720250121105000218653528948948948941
60820250121104900218644588898898898891
60920250121104800218635698948948948940
61020250121104700218635698948948948941
61120250121104600218626758948948948940
61220250121104500218626758948948948940
61320250121104400218626758948948948940
61420250121104300218626758948898948892034
61520250121104200200542848908908908900
61620250121104100200542848908908908900
61720250121104000200542848908908908900
618202501211039002005428489089089089010
6192025012110380020045384891891891891630
62020250121103700194840548928928928921
62120250121103600194831628918918918910
62220250121103500194831628918918918910
62320250121103400194831628918918918910
62420250121103300194831628918918918910
625202501211032001948316289189189189122
6262025012110310019463560891891891891200
627202501211030001928536089189189189144
62820250121102900192461568918918918910
62920250121102800192461568918918918910
63020250121102700192461568918918918910
63120250121102600192461568918918918913081
6322025012110250016500985891891891891500
63320250121102400160554858918918918914
63420250121102300160519218918918918910
63520250121102200160519218918938938904164
63620250121102100123397558948948948940
63720250121102000123397558948948948940
63820250121101900123397558948948948940
63920250121101800123397558948948948940
64020250121101700123397558948948948940
64120250121101600123397558948948948940
64220250121101500123397558948948948940
643202501211014001233975589489789789451
64420250121101300122941268988988988980
64520250121101200122941268988988988980
64620250121101100122941268988988988980
64720250121101000122941268988988988987
64820250121100900122878408988988988980
64920250121100800122878408988988988980
650202501211007001228784089889889889820
65120250121100600122698808988988988981
65220250121100500122689828988988988985
65320250121100400122644928938938938930
65420250121100300122644928938938938930
65520250121100200122644928938938938930
6562025012110010012264492893893893893252
657202501211000001203945689389389389310
65820250121095900120305269009009009000
65920250121095800120305269009009009000
66020250121095700120305269009009009000
66120250121095600120305269009009009000
66220250121095500120305269009009009000
66320250121095400120305269009009009000
66420250121095300120305269009009009000
6652025012109520012030526900896900896397
66620250121095100116742258908908908900
66720250121095000116742258908908908900
66820250121094900116742258908928928901377
66920250121094800104482068928978978921135
670202501210947009432729898899899898700
6712025012109460088041199039039039030
6722025012109450088041199039039039030
67320250121094400880411990390390390310
6742025012109430087950899039009039006
67520250121094200878968690090090090080
6762025012109410087176869049049049040
6772025012109400087176869049049049040
6782025012109390087176869049049049040
6792025012109380087176869049039049031600
6802025012109370072714609039039039031000
681202501210936006368460903896903896439
6822025012109350059722818968968968960
6832025012109340059722818968968968960
68420250121093300597228189689689689649
6852025012109320059283779039039039030
6862025012109310059283779039039039030
6872025012109300059283779039039039030
688202501210929005928377903903903903342
689202501210928005619551903896903896765
690202501210927004933883895897897895297
6912025012109260046677898968968968960
69220250121092500466778989689789789629
6932025012109240046417968988988988980
6942025012109230046417968988988988980
6952025012109220046417968988988988980
6962025012109210046417968988988988980
69720250121092000464179689889889889821
6982025012109190046229388988988988981480
6992025012109180032938988988988988980
7002025012109170032938988988988988980
7012025012109160032938988988988988980
7022025012109150032938988989009008971314
7032025012109140021138689039039039030
7042025012109130021138689039039039030
705202501210912002113868903903903903288
7062025012109110018538049009009009000
70720250121091000185380490090090090024
7082025012109090018322049009009009000
7092025012109080018322049009009009000
710202501210907001832204900900900900300
7112025012109060015622049039039039030
71220250121090500156220490390390390352
7132025012109040015152489039039039030
7142025012109030015152489039039039030
7152025012109020015152489039039039030
7162025012109010015152489039039039031661
717202501210900001536590390490490317