Files
KissMeData/010960/min/candle-20250110.csv
2025-02-06 23:16:41 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250110185500335840153080308030803080344
3202501101854003358401530803080308030800
4202501101853003358401530803080308030800
5202501101852003358401530803080308030800
6202501101851003358401530803080308030800
7202501101850003358401530803080308030800
8202501101849003358401530803080308030800
9202501101848003358401530803080308030800
10202501101847003358401530803080308030800
11202501101846003358401530803080308030800
12202501101845003358401530803080308030800
13202501101844003358401530803080308030800
14202501101843003358401530803080308030800
15202501101842003358401530803080308030800
16202501101841003358401530803080308030800
17202501101840003358401530803080308030800
18202501101839003358401530803080308030800
19202501101838003358401530803080308030800
20202501101837003358401530803080308030800
21202501101836003358401530803080308030800
22202501101835003358401530803080308030800
23202501101834003358401530803080308030800
24202501101833003358401530803080308030800
25202501101832003358401530803080308030800
26202501101831003358401530803080308030800
27202501101830003358401530803080308030800
28202501101829003358401530803080308030800
29202501101828003358401530803080308030800
30202501101827003358401530803080308030800
31202501101826003358401530803080308030800
3220250110182500335840153080308030803080344
33202501101824003358401530803080308030800
34202501101823003358401530803080308030800
35202501101822003358401530803080308030800
36202501101821003358401530803080308030800
37202501101820003358401530803080308030800
38202501101819003358401530803080308030800
39202501101818003358401530803080308030800
40202501101817003358401530803080308030800
41202501101816003358401530803080308030800
42202501101815003358401530803080308030800
43202501101814003358401530803080308030800
44202501101813003358401530803080308030800
45202501101812003358401530803080308030800
46202501101811003358401530803080308030800
47202501101810003358401530803080308030800
48202501101809003358401530803080308030800
49202501101808003358401530803080308030800
50202501101807003358401530803080308030800
51202501101806003358401530803080308030800
52202501101805003358401530803080308030800
53202501101804003358401530803080308030800
54202501101803003358401530803080308030800
55202501101802003358401530803080308030800
56202501101801003358401530803080308030800
57202501101800003358401530803080308030800
58202501101759003358401530803080308030800
59202501101758003358401530803080308030800
60202501101757003358401530803080308030800
61202501101756003358401530803080308030800
6220250110175500335840153080308030803080344
63202501101754003358401530803080308030800
64202501101753003358401530803080308030800
65202501101752003358401530803080308030800
66202501101751003358401530803080308030800
67202501101750003358401530803080308030800
68202501101749003358401530803080308030800
69202501101748003358401530803080308030800
70202501101747003358401530803080308030800
71202501101746003358401530803080308030800
72202501101745003358401530803080308030800
73202501101744003358401530803080308030800
74202501101743003358401530803080308030800
75202501101742003358401530803080308030800
76202501101741003358401530803080308030800
77202501101740003358401530803080308030800
78202501101739003358401530803080308030800
79202501101738003358401530803080308030800
80202501101737003358401530803080308030800
81202501101736003358401530803080308030800
82202501101735003358401530803080308030800
83202501101734003358401530803080308030800
84202501101733003358401530803080308030800
85202501101732003358401530803080308030800
86202501101731003358401530803080308030800
87202501101730003358401530803080308030800
88202501101729003358401530803080308030800
89202501101728003358401530803080308030800
90202501101727003358401530803080308030800
91202501101726003358401530803080308030800
9220250110172500335840153080308030803080344
93202501101724003358401530803080308030800
94202501101723003358401530803080308030800
95202501101722003358401530803080308030800
96202501101721003358401530803080308030800
97202501101720003358401530803080308030800
98202501101719003358401530803080308030800
99202501101718003358401530803080308030800
100202501101717003358401530803080308030800
101202501101716003358401530803080308030800
102202501101715003358401530803080308030800
103202501101714003358401530803080308030800
104202501101713003358401530803080308030800
105202501101712003358401530803080308030800
106202501101711003358401530803080308030800
107202501101710003358401530803080308030800
108202501101709003358401530803080308030800
109202501101708003358401530803080308030800
110202501101707003358401530803080308030800
111202501101706003358401530803080308030800
112202501101705003358401530803080308030800
113202501101704003358401530803080308030800
114202501101703003358401530803080308030800
115202501101702003358401530803080308030800
116202501101701003358401530803080308030800
117202501101700003358401530803080308030800
118202501101659003358401530803080308030800
119202501101658003358401530803080308030800
120202501101657003358401530803080308030800
121202501101656003358401530803080308030800
12220250110165500335840153080308030803080344
123202501101654003358401530803080308030800
124202501101653003358401530803080308030800
125202501101652003358401530803080308030800
126202501101651003358401530803080308030800
127202501101650003358401530803080308030800
128202501101649003358401530803080308030800
129202501101648003358401530803080308030800
130202501101647003358401530803080308030800
131202501101646003358401530803080308030800
132202501101645003358401530803080308030800
133202501101644003358401530803080308030800
134202501101643003358401530803080308030800
135202501101642003358401530803080308030800
136202501101641003358401530803080308030800
137202501101640003358401530803080308030800
138202501101639003358401530803080308030800
139202501101638003358401530803080308030800
140202501101637003358401530803080308030800
141202501101636003358401530803080308030800
142202501101635003358401530803080308030800
143202501101634003358401530803080308030800
144202501101633003358401530803080308030800
145202501101632003358401530803080308030800
146202501101631003358401530803080308030800
147202501101630003358401530803080308030800
148202501101629003358401530803080308030800
149202501101628003358401530803080308030800
150202501101627003358401530803080308030800
151202501101626003358401530803080308030800
15220250110162500335840153080308030803080344
153202501101624003358401530803080308030800
154202501101623003358401530803080308030800
155202501101622003358401530803080308030800
156202501101621003358401530803080308030800
157202501101620003358401530803080308030800
158202501101619003358401530803080308030800
159202501101618003358401530803080308030800
160202501101617003358401530803080308030800
161202501101616003358401530803080308030800
162202501101615003358401530803080308030800
163202501101614003358401530803080308030800
164202501101613003358401530803080308030800
165202501101612003358401530803080308030800
166202501101611003358401530803080308030800
167202501101610003358401530803080308030800
168202501101609003358401530803080308030800
169202501101608003358401530803080308030800
170202501101607003358401530803080308030800
171202501101606003358401530803080308030800
172202501101605003358401530803080308030800
173202501101604003358401530803080308030800
174202501101603003358401530803080308030800
175202501101602003358401530803080308030800
176202501101601003358401530803080308030800
177202501101600003358401530803080308030800
178202501101559003358401530803080308030800
179202501101558003358401530803080308030800
180202501101557003358401530803080308030800
181202501101556003358401530803080308030800
18220250110155500335840153080308030803080344
183202501101554003358401530803080308030800
184202501101553003358401530803080308030800
185202501101552003358401530803080308030800
186202501101551003358401530803080308030800
187202501101550003358401530803080308030800
188202501101549003358401530803080308030800
189202501101548003358401530803080308030800
190202501101547003358401530803080308030800
191202501101546003358401530803080308030800
192202501101545003358401530803080308030800
193202501101544003358401530803080308030800
194202501101543003358401530803080308030800
195202501101542003358401530803080308030800
196202501101541003358401530803080308030800
197202501101540003358401530803080308030800
198202501101539003358401530803080308030800
199202501101538003358401530803080308030800
200202501101537003358401530803080308030800
201202501101536003358401530803080308030800
202202501101535003358401530803080308030800
203202501101534003358401530803080308030800
204202501101533003358401530803080308030800
205202501101532003358401530803080308030800
206202501101531003358401530803080308030800
20720250110153000335840153080308030803080344
208202501101529003252449531203120312031200
209202501101528003252449531203120312031200
210202501101527003252449531203120312031200
211202501101526003252449531203120312031200
212202501101525003252449531203120312031200
213202501101524003252449531203120312031200
214202501101523003252449531203120312031200
215202501101522003252449531203120312031200
216202501101521003252449531203120312031200
217202501101520003252449531203120312031200
21820250110151900325244953120312031203120130
2192025011015180032118895312031153120311552
2202025011015170031956810312031103120311045
2212025011015160031816790311031103110311020
222202501101515003175459031103110311031102
223202501101514003174837031153115311531150
224202501101513003174837031153115311531150
225202501101512003174837031153115311531150
226202501101511003174837031153115311531150
2272025011015100031748370311531003115310098
2282025011015090031444375312031003120310010
2292025011015080031413295312031203120312077
2302025011015070031173055312031153120311527
231202501101506003108891031003100310031000
2322025011015050031088910310031003100310010
233202501101504003105791031153115311531150
234202501101503003105791031153115311531150
235202501101502003105791031153115311531150
2362025011015010031057910311531103115311030
237202501101500003096451531153115311531150
238202501101459003096451531153115311531150
239202501101458003096451531153115311531150
2402025011014570030964515311531103115311012
241202501101456003092714531103110311031108
2422025011014550030902265311531153115311510
2432025011014540030871115311031103110311010
244202501101453003084001531153115311531150
245202501101452003084001531153115311531150
246202501101451003084001531153115311531150
247202501101450003084001531153115311531150
248202501101449003084001531153115311531150
249202501101448003084001531153115311531150
250202501101447003084001531153115311531151
251202501101446003083690031103110311031101
252202501101445003083379031203120312031200
253202501101444003083379031203120312031200
25420250110144300308337903120311031203110669
255202501101442002874820031103110311031102
25620250110144100287419803120311031203110732
257202501101440002646539031103110311031100
258202501101439002646539031103110311031100
259202501101438002646539031103110311031100
260202501101437002646539031103110311031100
261202501101436002646539031103110311031100
2622025011014350026465390311031103110311010
263202501101434002643429031103110311031100
264202501101433002643429031103110311031100
26520250110143200264342903110310531103105150
266202501101431002596780031003100310030951511
26720250110143000212868753100311031103100385
268202501101429002009330531153115311531150
269202501101428002009330531153105312031051924
270202501101427001410527531053105310531050
271202501101426001410527531053105310531050
272202501101425001410527531053105310531050
273202501101424001410527531053105310531050
274202501101423001410527531053105310531050
275202501101422001410527531053105310531050
276202501101421001410527531053105310531050
277202501101420001410527531053105310531051
278202501101419001410217031053105310531050
279202501101418001410217031053105310531050
2802025011014170014102170310531053105310532
281202501101416001400281031053105310531050
282202501101415001400281031053105310531050
283202501101414001400281031053105310531050
284202501101413001400281031053105310531050
285202501101412001400281031053105310531050
286202501101411001400281031053105310531050
287202501101410001400281031053105310531050
288202501101409001400281031053105310531050
289202501101408001400281031053105310531050
290202501101407001400281031053105310531050
291202501101406001400281031053105310531050
292202501101405001400281031053105310531050
293202501101404001400281031053105310531050
294202501101403001400281031053105310531050
295202501101402001400281031053105310531050
296202501101401001400281031053105310531050
297202501101400001400281031053105310531050
298202501101359001400281031053105310531050
2992025011013580014002810310531003105310038
300202501101357001388496531053105310531050
301202501101356001388496531053105310531050
302202501101355001388496531053105310531050
303202501101354001388496531053105310531050
304202501101353001388496531053105310531050
305202501101352001388496531053105310531050
306202501101351001388496531053105310531050
30720250110135000138849653105310531053105400
308202501101349001264296531053105310531050
309202501101348001264296531053105310531050
3102025011013470012642965310531053105310532
311202501101346001254360531053105310531050
312202501101345001254360531053105310531050
313202501101344001254360531053105310531050
314202501101343001254360531053105310531050
315202501101342001254360531053105310531050
316202501101341001254360531053105310531050
317202501101340001254360531053105310531050
318202501101339001254360531053105310531050
319202501101338001254360531053105310531050
320202501101337001254360531053105310531050
321202501101336001254360531053105310531050
322202501101335001254360531053105310531050
323202501101334001254360531053105310531050
324202501101333001254360531053105310531050
325202501101332001254360531053105310531050
3262025011013310012543605310531053105310522
327202501101330001247529531053105310531050
328202501101329001247529531053105310531050
3292025011013280012475295310531053105310540
330202501101327001235109531053105310531050
331202501101326001235109531053105310531050
332202501101325001235109531053105310531050
333202501101324001235109531053105310531050
334202501101323001235109531053105310531050
335202501101322001235109531053105310531056
336202501101321001233246531053105310531050
337202501101320001233246531053105310531050
338202501101319001233246531053105310531050
339202501101318001233246531053105310531050
340202501101317001233246531053105310531050
341202501101316001233246531053105310531050
342202501101315001233246531053105310531050
343202501101314001233246531053105310531050
344202501101313001233246531053105310531050
345202501101312001233246531053105310531050
346202501101311001233246531053105310531050
347202501101310001233246531053105310531050
348202501101309001233246531053105310531050
349202501101308001233246531053105310531050
350202501101307001233246531053105310531050
351202501101306001233246531053105310531050
352202501101305001233246531053105310531050
353202501101304001233246531053105310531050
354202501101303001233246531053105310531050
355202501101302001233246531053105310531050
356202501101301001233246531053105310531050
357202501101300001233246531053105310531050
358202501101259001233246531053105310531050
359202501101258001233246531053105310531050
360202501101257001233246531053105310531050
361202501101256001233246531053105310531050
362202501101255001233246531053105310531050
363202501101254001233246531053105310531050
364202501101253001233246531053105310531050
365202501101252001233246531053105310531050
366202501101251001233246531053105310531050
367202501101250001233246531053105310531051
368202501101249001232936031053105310531050
369202501101248001232936031053105310531050
370202501101247001232936031053105310531050
371202501101246001232936031053105310531050
372202501101245001232936031053105310531050
3732025011012440012329360310531053105310510
374202501101243001229831031053105310531052
375202501101242001229210031003100310031000
3762025011012410012292100310031003100310050
377202501101240001213710031053105310531050
3782025011012390012137100310531053105310511
3792025011012380012102945310031003100310050
380202501101237001194794531053105310531050
381202501101236001194794531053105310531050
382202501101235001194794531053105310531050
383202501101234001194794531053105310531050
384202501101233001194794531053105310531050
385202501101232001194794531053105310531050
386202501101231001194794531053105310531050
387202501101230001194794531053105310531050
388202501101229001194794531053105310531050
3892025011012280011947945310531053105310510
390202501101227001191689531003100310031009
3912025011012260011888995310531053105310510
392202501101225001185794531003100310031000
393202501101224001185794531003100310031000
394202501101223001185794531003095310030951145
39520250110122200830845031003100310031000
39620250110122100830845031003100310031000
39720250110122000830845031003100310031000
3982025011012190083084503100309031003090828
39920250110121800574527530903090309030900
40020250110121700574527530903090309030900
40120250110121600574527530903090309030900
40220250110121500574527530903090309030900
40320250110121400574527530903090309030900
404202501101213005745275309030903090309030
40520250110121200565257530903090309030900
40620250110121100565257530903090309030900
40720250110121000565257530903090309030900
40820250110120900565257530903090309030900
40920250110120800565257530903090309030900
41020250110120700565257530903090309030900
41120250110120600565257530903090309030900
41220250110120500565257530903090309030900
41320250110120400565257530903090309030900
4142025011012030056525753090309030903090340
41520250110120200460197530803080308030800
41620250110120100460197530803080308030800
41720250110120000460197530803080308030800
41820250110115900460197530803080308030800
41920250110115800460197530803080308030800
420202501101157004601975308030803080308077
42120250110115600436481530903090309030900
42220250110115500436481530903090309030900
42320250110115400436481530903090309030900
42420250110115300436481530903090309030900
42520250110115200436481530903090309030900
42620250110115100436481530903090309030900
42720250110115000436481530903090309030900
42820250110114900436481530903090309030900
42920250110114800436481530903090309030900
43020250110114700436481530903090309030900
43120250110114600436481530903090309030900
43220250110114500436481530903090309030900
43320250110114400436481530903090309030900
43420250110114300436481530903090309030900
43520250110114200436481530903090309030900
43620250110114100436481530903090309030900
43720250110114000436481530903090309030900
43820250110113900436481530903090309030900
43920250110113800436481530903090309030900
44020250110113700436481530903090309030901
44120250110113600436172530903090309030900
44220250110113500436172530903090309030900
44320250110113400436172530903090309030900
44420250110113300436172530903090309030900
44520250110113200436172530903090309030900
44620250110113100436172530903090309030900
44720250110113000436172530903090309030900
44820250110112900436172530903090309030900
449202501101128004361725309030903090309032
45020250110112700426284530903090309030900
45120250110112600426284530903090309030900
45220250110112500426284530903090309030900
45320250110112400426284530903090309030900
45420250110112300426284530903090309030900
455202501101122004262845309030853090308530
45620250110112100417028530853085308530850
45720250110112000417028530853085308530850
45820250110111900417028530853085308530857
45920250110111800414869030803080308030800
46020250110111700414869030803080308030800
46120250110111600414869030803080308030800
46220250110111500414869030803080308030800
46320250110111400414869030803080308030800
46420250110111300414869030803080308030801
4652025011011120041456103080308030803080159
46620250110111100365589030803080308030801
46720250110111000365281030803080308030801
46820250110110900364973030803080308030800
46920250110110800364973030803080308030800
47020250110110700364973030803080308030800
47120250110110600364973030803080308030800
47220250110110500364973030803080308030800
47320250110110400364973030803080308030800
47420250110110300364973030803080308030800
475202501101102003649730308030803080308016
47620250110110100360045030803080308030800
47720250110110000360045030803080308030800
47820250110105900360045030803075308030752
47920250110105800359429530803080308030800
48020250110105700359429530803080308030800
48120250110105600359429530803080308030800
48220250110105500359429530803075308030757
48320250110105400357274530803080308030800
48420250110105300357274530803080308030800
48520250110105200357274530803080308030800
48620250110105100357274530803080308030800
48720250110105000357274530803080308030800
48820250110104900357274530803080308030800
48920250110104800357274530803080308030800
49020250110104700357274530803080308030800
49120250110104600357274530803080308030800
49220250110104500357274530803080308030800
493202501101044003572745308030753080307510
49420250110104300354195030653065306530650
49520250110104200354195030653065306530650
49620250110104100354195030653065306530650
49720250110104000354195030653065306530650
49820250110103900354195030653065306530650
49920250110103800354195030653065306530650
50020250110103700354195030653065306530650
50120250110103600354195030653065306530650
50220250110103500354195030653065306530650
50320250110103400354195030653065306530650
50420250110103300354195030653065306530650
50520250110103200354195030653065306530650
5062025011010310035419503065306530653065386
50720250110103000235886030803080308030800
50820250110102900235886030803080308030800
50920250110102800235886030803080308030800
51020250110102700235886030803080308030800
51120250110102600235886030803075308030752
51220250110102500235270530803080308030800
51320250110102400235270530803080308030800
51420250110102300235270530803080308030800
51520250110102200235270530803080308030800
51620250110102100235270530803080308030800
51720250110102000235270530803080308030800
51820250110101900235270530803080308030800
519202501101018002352705308030753080307570
520202501101017002137110308030753080307510
52120250110101600210632030753075307530750
52220250110101500210632030753075307530750
52320250110101400210632030753075307530751
52420250110101300210324530803075308030757
52520250110101200208169530703070307030700
52620250110101100208169530703070307030700
52720250110101000208169530703070307030700
52820250110100900208169530703070307030700
52920250110100800208169530703070307030700
53020250110100700208169530703070307030700
53120250110100600208169530703070307030701
53220250110100500207862530703070307030700
53320250110100400207862530703070307030700
53420250110100300207862530703070307030700
53520250110100200207862530703070307030701
53620250110100100207555530703070307030700
53720250110100000207555530703070307030700
53820250110095900207555530703070307030700
53920250110095800207555530703070307030708
540202501100957002050995307530703075307010
54120250110095600202025030753075307530750
54220250110095500202025030753075307530750
54320250110095400202025030753075307530750
54420250110095300202025030753075307530750
54520250110095200202025030753075307530750
54620250110095100202025030753075307530750
54720250110095000202025030753075307530750
54820250110094900202025030753075307530750
54920250110094800202025030753075307530750
55020250110094700202025030753075307530750
55120250110094600202025030753075307530750
55220250110094500202025030753075307530750
55320250110094400202025030753075307530750
55420250110094300202025030753075307530750
55520250110094200202025030753075307530750
55620250110094100202025030753075307530750
55720250110094000202025030753070307530702
55820250110093900201410530753075307530750
55920250110093800201410530753075307530750
56020250110093700201410530753075307530750
56120250110093600201410530753070307530708
5622025011009350019895253060307530753060557
5632025011009340028354530753075307530751
5642025011009330028047030803080308030806
5652025011009320026199030803080308030801
5662025011009310025891030803080308030800
5672025011009300025891030803080308030801
5682025011009290025583030803080308030800
5692025011009280025583030803080308030800
5702025011009270025583030803080308030800
5712025011009260025583030803080308030800
57220250110092500255830308030803080308021
5732025011009240019115030803080308030806
57420250110092300172670308030853085308040
575202501100922004937030953095309530950
576202501100921004937030953095309530950
577202501100920004937030953095309530950
578202501100919004937030953095309530950
579202501100918004937030953095309530950
580202501100917004937030953095309530950
581202501100916004937030953095309530950
582202501100915004937030953095309530950
583202501100914004937030953095309530950
584202501100913004937030953095309530950
585202501100912004937030953095309530950
586202501100911004937030953095309530950
587202501100910004937030953095309530950
588202501100909004937030953095309530950
589202501100908004937030953095309530950
590202501100907004937030953095309530950
591202501100906004937030953095309530956
592202501100905003080030803080308030800
593202501100904003080030803080308030800
594202501100903003080030803080308030800
595202501100902003080030803080308030800
596202501100901003080030803080308030800
5972025011009000030800308030803080308010