Files
KissMeData/102280/min/candle-20250122.csv
2025-02-06 23:16:41 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202501222011000134501345013450134500
3202501222010000134501345013450134500
4202501222009000134501345013450134500
5202501222008000134501345013450134500
6202501222007000134501345013450134500
7202501222006000134501345013450134500
8202501222005000134501345013450134500
9202501222004000134501345013450134500
10202501222003000134501345013450134500
11202501222002000134501345013450134500
12202501222001000134501345013450134500
13202501222000000134501345013450134500
14202501221959000134501345013450134500
15202501221958000134501345013450134500
16202501221957000134501345013450134500
17202501221956000134501345013450134500
18202501221955000134501345013450134500
19202501221954000134501345013450134500
20202501221953000134501345013450134500
21202501221952000134501345013450134500
22202501221951000134501345013450134500
23202501221950000134501345013450134500
24202501221949000134501345013450134500
25202501221948000134501345013450134500
26202501221947000134501345013450134500
27202501221946000134501345013450134500
28202501221945000134501345013450134500
29202501221944000134501345013450134500
30202501221943000134501345013450134500
31202501221942000134501345013450134500
32202501221941000134501345013450134500
33202501221940000134501345013450134500
34202501221939000134501345013450134500
35202501221938000134501345013450134500
36202501221937000134501345013450134500
37202501221936000134501345013450134500
38202501221935000134501345013450134500
39202501221934000134501345013450134500
40202501221933000134501345013450134500
41202501221932000134501345013450134500
42202501221931000134501345013450134500
43202501221930000134501345013450134500
44202501221929000134501345013450134500
45202501221928000134501345013450134500
46202501221927000134501345013450134500
47202501221926000134501345013450134500
48202501221925000134501345013450134500
49202501221924000134501345013450134500
50202501221923000134501345013450134500
51202501221922000134501345013450134500
52202501221921000134501345013450134500
53202501221920000134501345013450134500
54202501221919000134501345013450134500
55202501221918000134501345013450134500
56202501221917000134501345013450134500
57202501221916000134501345013450134500
58202501221915000134501345013450134500
59202501221914000134501345013450134500
60202501221913000134501345013450134500
61202501221912000134501345013450134500
62202501221911000134501345013450134500
63202501221910000134501345013450134500
64202501221909000134501345013450134500
65202501221908000134501345013450134500
66202501221907000134501345013450134500
67202501221906000134501345013450134500
68202501221905000134501345013450134500
69202501221904000134501345013450134500
70202501221903000134501345013450134500
71202501221902000134501345013450134500
72202501221901000134501345013450134500
73202501221900000134501345013450134500
74202501221859000134501345013450134500
75202501221858000134501345013450134500
76202501221857000134501345013450134500
77202501221856000134501345013450134500
78202501221855000134501345013450134500
79202501221854000134501345013450134500
80202501221853000134501345013450134500
81202501221852000134501345013450134500
82202501221851000134501345013450134500
83202501221850000134501345013450134500
84202501221849000134501345013450134500
85202501221848000134501345013450134500
86202501221847000134501345013450134500
87202501221846000134501345013450134500
88202501221845000134501345013450134500
89202501221844000134501345013450134500
90202501221843000134501345013450134500
91202501221842000134501345013450134500
92202501221841000134501345013450134500
93202501221840000134501345013450134500
94202501221839000134501345013450134500
95202501221838000134501345013450134500
96202501221837000134501345013450134500
97202501221836000134501345013450134500
98202501221835000134501345013450134500
99202501221834000134501345013450134500
100202501221833000134501345013450134500
101202501221832000134501345013450134500
102202501221831000134501345013450134500
103202501221830000134501345013450134500
104202501221829000134501345013450134500
105202501221828000134501345013450134500
106202501221827000134501345013450134500
107202501221826000134501345013450134500
108202501221825000134501345013450134500
109202501221824000134501345013450134500
110202501221823000134501345013450134500
111202501221822000134501345013450134500
112202501221821000134501345013450134500
113202501221820000134501345013450134500
114202501221819000134501345013450134500
115202501221818000134501345013450134500
116202501221817000134501345013450134500
117202501221816000134501345013450134500
118202501221815000134501345013450134500
119202501221814000134501345013450134500
120202501221813000134501345013450134500
121202501221812000134501345013450134500
122202501221811000134501345013450134500
123202501221810000134501345013450134500
124202501221809000134501345013450134500
125202501221808000134501345013450134500
126202501221807000134501345013450134500
127202501221806000134501345013450134500
128202501221805000134501345013450134500
129202501221804000134501345013450134500
130202501221803000134501345013450134500
131202501221802000134501345013450134500
132202501221801000134501345013450134500
133202501221800000134501345013450134500
134202501221759000134501345013450134500
135202501221758000134501345013450134500
136202501221757000134501345013450134500
137202501221756000134501345013450134500
138202501221755000134501345013450134500
139202501221754000134501345013450134500
140202501221753000134501345013450134500
141202501221752000134501345013450134500
142202501221751000134501345013450134500
143202501221750000134501345013450134500
144202501221749000134501345013450134500
145202501221748000134501345013450134500
146202501221747000134501345013450134500
147202501221746000134501345013450134500
148202501221745000134501345013450134500
149202501221744000134501345013450134500
150202501221743000134501345013450134500
151202501221742000134501345013450134500
152202501221741000134501345013450134500
153202501221740000134501345013450134500
154202501221739000134501345013450134500
155202501221738000134501345013450134500
156202501221737000134501345013450134500
157202501221736000134501345013450134500
158202501221735000134501345013450134500
159202501221734000134501345013450134500
160202501221733000134501345013450134500
161202501221732000134501345013450134500
162202501221731000134501345013450134500
163202501221730000134501345013450134500
164202501221729000134501345013450134500
165202501221728000134501345013450134500
166202501221727000134501345013450134500
167202501221726000134501345013450134500
168202501221725000134501345013450134500
169202501221724000134501345013450134500
170202501221723000134501345013450134500
171202501221722000134501345013450134500
172202501221721000134501345013450134500
173202501221720000134501345013450134500
174202501221719000134501345013450134500
175202501221718000134501345013450134500
176202501221717000134501345013450134500
177202501221716000134501345013450134500
178202501221715000134501345013450134500
179202501221714000134501345013450134500
180202501221713000134501345013450134500
181202501221712000134501345013450134500
182202501221711000134501345013450134500
183202501221710000134501345013450134500
184202501221709000134501345013450134500
185202501221708000134501345013450134500
186202501221707000134501345013450134500
187202501221706000134501345013450134500
188202501221705000134501345013450134500
189202501221704000134501345013450134500
190202501221703000134501345013450134500
191202501221702000134501345013450134500
192202501221701000134501345013450134500
193202501221700000134501345013450134500
194202501221659000134501345013450134500
195202501221658000134501345013450134500
196202501221657000134501345013450134500
197202501221656000134501345013450134500
198202501221655000134501345013450134500
199202501221654000134501345013450134500
200202501221653000134501345013450134500
201202501221652000134501345013450134500
202202501221651000134501345013450134500
203202501221650000134501345013450134500
204202501221649000134501345013450134500
205202501221648000134501345013450134500
206202501221647000134501345013450134500
207202501221646000134501345013450134500
208202501221645000134501345013450134500
209202501221644000134501345013450134500
210202501221643000134501345013450134500
211202501221642000134501345013450134500
212202501221641000134501345013450134500
213202501221640000134501345013450134500
214202501221639000134501345013450134500
215202501221638000134501345013450134500
216202501221637000134501345013450134500
217202501221636000134501345013450134500
218202501221635000134501345013450134500
219202501221634000134501345013450134500
220202501221633000134501345013450134500
221202501221632000134501345013450134500
222202501221631000134501345013450134500
223202501221630000134501345013450134500
224202501221629000134501345013450134500
225202501221628000134501345013450134500
226202501221627000134501345013450134500
227202501221626000134501345013450134500
228202501221625000134501345013450134500
229202501221624000134501345013450134500
230202501221623000134501345013450134500
231202501221622000134501345013450134500
232202501221621000134501345013450134500
233202501221620000134501345013450134500
234202501221619000134501345013450134500
235202501221618000134501345013450134500
236202501221617000134501345013450134500
237202501221616000134501345013450134500
238202501221615000134501345013450134500
239202501221614000134501345013450134500
240202501221613000134501345013450134500
241202501221612000134501345013450134500
242202501221611000134501345013450134500
243202501221610000134501345013450134500
244202501221609000134501345013450134500
245202501221608000134501345013450134500
246202501221607000134501345013450134500
247202501221606000134501345013450134500
248202501221605000134501345013450134500
249202501221604000134501345013450134500
250202501221603000134501345013450134500
251202501221602000134501345013450134500
252202501221601000134501345013450134500
253202501221600000134501345013450134500
254202501221559000134501345013450134500
255202501221558000134501345013450134500
256202501221557000134501345013450134500
257202501221556000134501345013450134500
258202501221555000134501345013450134500
259202501221554000134501345013450134500
260202501221553000134501345013450134500
261202501221552000134501345013450134500
262202501221551000134501345013450134500
263202501221550000134501345013450134500
264202501221549000134501345013450134500
265202501221548000134501345013450134500
266202501221547000134501345013450134500
267202501221546000134501345013450134500
268202501221545000134501345013450134500
269202501221544000134501345013450134500
270202501221543000134501345013450134500
271202501221542000134501345013450134500
272202501221541000134501345013450134500
273202501221540000134501345013450134500
274202501221539000134501345013450134500
275202501221538000134501345013450134500
276202501221537000134501345013450134500
277202501221536000134501345013450134500
278202501221535000134501345013450134500
279202501221534000134501345013450134500
280202501221533000134501345013450134500
281202501221532000134501345013450134500
282202501221531000134501345013450134500
283202501221530000134501345013450134500
284202501221529000134501345013450134500
285202501221528000134501345013450134500
286202501221527000134501345013450134500
287202501221526000134501345013450134500
288202501221525000134501345013450134500
289202501221524000134501345013450134500
290202501221523000134501345013450134500
291202501221522000134501345013450134500
292202501221521000134501345013450134500
293202501221520000134501345013450134500
294202501221519000134501345013450134500
295202501221518000134501345013450134500
296202501221517000134501345013450134500
297202501221516000134501345013450134500
298202501221515000134501345013450134500
299202501221514000134501345013450134500
300202501221513000134501345013450134500
301202501221512000134501345013450134500
302202501221511000134501345013450134500
303202501221510000134501345013450134500
304202501221509000134501345013450134500
305202501221508000134501345013450134500
306202501221507000134501345013450134500
307202501221506000134501345013450134500
308202501221505000134501345013450134500
309202501221504000134501345013450134500
310202501221503000134501345013450134500
311202501221502000134501345013450134500
312202501221501000134501345013450134500
313202501221500000134501345013450134500
314202501221459000134501345013450134500
315202501221458000134501345013450134500
316202501221457000134501345013450134500
317202501221456000134501345013450134500
318202501221455000134501345013450134500
319202501221454000134501345013450134500
320202501221453000134501345013450134500
321202501221452000134501345013450134500
322202501221451000134501345013450134500
323202501221450000134501345013450134500
324202501221449000134501345013450134500
325202501221448000134501345013450134500
326202501221447000134501345013450134500
327202501221446000134501345013450134500
328202501221445000134501345013450134500
329202501221444000134501345013450134500
330202501221443000134501345013450134500
331202501221442000134501345013450134500
332202501221441000134501345013450134500
333202501221440000134501345013450134500
334202501221439000134501345013450134500
335202501221438000134501345013450134500
336202501221437000134501345013450134500
337202501221436000134501345013450134500
338202501221435000134501345013450134500
339202501221434000134501345013450134500
340202501221433000134501345013450134500
341202501221432000134501345013450134500
342202501221431000134501345013450134500
343202501221430000134501345013450134500
344202501221429000134501345013450134500
345202501221428000134501345013450134500
346202501221427000134501345013450134500
347202501221426000134501345013450134500
348202501221425000134501345013450134500
349202501221424000134501345013450134500
350202501221423000134501345013450134500
351202501221422000134501345013450134500
352202501221421000134501345013450134500
353202501221420000134501345013450134500
354202501221419000134501345013450134500
355202501221418000134501345013450134500
356202501221417000134501345013450134500
357202501221416000134501345013450134500
358202501221415000134501345013450134500
359202501221414000134501345013450134500
360202501221413000134501345013450134500
361202501221412000134501345013450134500
362202501221411000134501345013450134500
363202501221410000134501345013450134500
364202501221409000134501345013450134500
365202501221408000134501345013450134500
366202501221407000134501345013450134500
367202501221406000134501345013450134500
368202501221405000134501345013450134500
369202501221404000134501345013450134500
370202501221403000134501345013450134500
371202501221402000134501345013450134500
372202501221401000134501345013450134500
373202501221400000134501345013450134500
374202501221359000134501345013450134500
375202501221358000134501345013450134500
376202501221357000134501345013450134500
377202501221356000134501345013450134500
378202501221355000134501345013450134500
379202501221354000134501345013450134500
380202501221353000134501345013450134500
381202501221352000134501345013450134500
382202501221351000134501345013450134500
383202501221350000134501345013450134500
384202501221349000134501345013450134500
385202501221348000134501345013450134500
386202501221347000134501345013450134500
387202501221346000134501345013450134500
388202501221345000134501345013450134500
389202501221344000134501345013450134500
390202501221343000134501345013450134500
391202501221342000134501345013450134500
392202501221341000134501345013450134500
393202501221340000134501345013450134500
394202501221339000134501345013450134500
395202501221338000134501345013450134500
396202501221337000134501345013450134500
397202501221336000134501345013450134500
398202501221335000134501345013450134500
399202501221334000134501345013450134500
400202501221333000134501345013450134500
401202501221332000134501345013450134500
402202501221331000134501345013450134500
403202501221330000134501345013450134500
404202501221329000134501345013450134500
405202501221328000134501345013450134500
406202501221327000134501345013450134500
407202501221326000134501345013450134500
408202501221325000134501345013450134500
409202501221324000134501345013450134500
410202501221323000134501345013450134500
411202501221322000134501345013450134500
412202501221321000134501345013450134500
413202501221320000134501345013450134500
414202501221319000134501345013450134500
415202501221318000134501345013450134500
416202501221317000134501345013450134500
417202501221316000134501345013450134500
418202501221315000134501345013450134500
419202501221314000134501345013450134500
420202501221313000134501345013450134500
421202501221312000134501345013450134500
422202501221311000134501345013450134500
423202501221310000134501345013450134500
424202501221309000134501345013450134500
425202501221308000134501345013450134500
426202501221307000134501345013450134500
427202501221306000134501345013450134500
428202501221305000134501345013450134500
429202501221304000134501345013450134500
430202501221303000134501345013450134500
431202501221302000134501345013450134500
432202501221301000134501345013450134500
433202501221300000134501345013450134500
434202501221259000134501345013450134500
435202501221258000134501345013450134500
436202501221257000134501345013450134500
437202501221256000134501345013450134500
438202501221255000134501345013450134500
439202501221254000134501345013450134500
440202501221253000134501345013450134500
441202501221252000134501345013450134500
442202501221251000134501345013450134500
443202501221250000134501345013450134500
444202501221249000134501345013450134500
445202501221248000134501345013450134500
446202501221247000134501345013450134500
447202501221246000134501345013450134500
448202501221245000134501345013450134500
449202501221244000134501345013450134500
450202501221243000134501345013450134500
451202501221242000134501345013450134500
452202501221241000134501345013450134500
453202501221240000134501345013450134500
454202501221239000134501345013450134500
455202501221238000134501345013450134500
456202501221237000134501345013450134500
457202501221236000134501345013450134500
458202501221235000134501345013450134500
459202501221234000134501345013450134500
460202501221233000134501345013450134500
461202501221232000134501345013450134500
462202501221231000134501345013450134500
463202501221230000134501345013450134500
464202501221229000134501345013450134500
465202501221228000134501345013450134500
466202501221227000134501345013450134500
467202501221226000134501345013450134500
468202501221225000134501345013450134500
469202501221224000134501345013450134500
470202501221223000134501345013450134500
471202501221222000134501345013450134500
472202501221221000134501345013450134500
473202501221220000134501345013450134500
474202501221219000134501345013450134500
475202501221218000134501345013450134500
476202501221217000134501345013450134500
477202501221216000134501345013450134500
478202501221215000134501345013450134500
479202501221214000134501345013450134500
480202501221213000134501345013450134500
481202501221212000134501345013450134500
482202501221211000134501345013450134500
483202501221210000134501345013450134500
484202501221209000134501345013450134500
485202501221208000134501345013450134500
486202501221207000134501345013450134500
487202501221206000134501345013450134500
488202501221205000134501345013450134500
489202501221204000134501345013450134500
490202501221203000134501345013450134500
491202501221202000134501345013450134500
492202501221201000134501345013450134500
493202501221200000134501345013450134500
494202501221159000134501345013450134500
495202501221158000134501345013450134500
496202501221157000134501345013450134500
497202501221156000134501345013450134500
498202501221155000134501345013450134500
499202501221154000134501345013450134500
500202501221153000134501345013450134500
501202501221152000134501345013450134500
502202501221151000134501345013450134500
503202501221150000134501345013450134500
504202501221149000134501345013450134500
505202501221148000134501345013450134500
506202501221147000134501345013450134500
507202501221146000134501345013450134500
508202501221145000134501345013450134500
509202501221144000134501345013450134500
510202501221143000134501345013450134500
511202501221142000134501345013450134500
512202501221141000134501345013450134500
513202501221140000134501345013450134500
514202501221139000134501345013450134500
515202501221138000134501345013450134500
516202501221137000134501345013450134500
517202501221136000134501345013450134500
518202501221135000134501345013450134500
519202501221134000134501345013450134500
520202501221133000134501345013450134500
521202501221132000134501345013450134500
522202501221131000134501345013450134500
523202501221130000134501345013450134500
524202501221129000134501345013450134500
525202501221128000134501345013450134500
526202501221127000134501345013450134500
527202501221126000134501345013450134500
528202501221125000134501345013450134500
529202501221124000134501345013450134500
530202501221123000134501345013450134500
531202501221122000134501345013450134500
532202501221121000134501345013450134500
533202501221120000134501345013450134500
534202501221119000134501345013450134500
535202501221118000134501345013450134500
536202501221117000134501345013450134500
537202501221116000134501345013450134500
538202501221115000134501345013450134500
539202501221114000134501345013450134500
540202501221113000134501345013450134500
541202501221112000134501345013450134500
542202501221111000134501345013450134500
543202501221110000134501345013450134500
544202501221109000134501345013450134500
545202501221108000134501345013450134500
546202501221107000134501345013450134500
547202501221106000134501345013450134500
548202501221105000134501345013450134500
549202501221104000134501345013450134500
550202501221103000134501345013450134500
551202501221102000134501345013450134500
552202501221101000134501345013450134500
553202501221100000134501345013450134500
554202501221059000134501345013450134500
555202501221058000134501345013450134500
556202501221057000134501345013450134500
557202501221056000134501345013450134500
558202501221055000134501345013450134500
559202501221054000134501345013450134500
560202501221053000134501345013450134500
561202501221052000134501345013450134500
562202501221051000134501345013450134500
563202501221050000134501345013450134500
564202501221049000134501345013450134500
565202501221048000134501345013450134500
566202501221047000134501345013450134500
567202501221046000134501345013450134500
568202501221045000134501345013450134500
569202501221044000134501345013450134500
570202501221043000134501345013450134500
571202501221042000134501345013450134500
572202501221041000134501345013450134500
573202501221040000134501345013450134500
574202501221039000134501345013450134500
575202501221038000134501345013450134500
576202501221037000134501345013450134500
577202501221036000134501345013450134500
578202501221035000134501345013450134500
579202501221034000134501345013450134500
580202501221033000134501345013450134500
581202501221032000134501345013450134500
582202501221031000134501345013450134500
583202501221030000134501345013450134500
584202501221029000134501345013450134500
585202501221028000134501345013450134500
586202501221027000134501345013450134500
587202501221026000134501345013450134500
588202501221025000134501345013450134500
589202501221024000134501345013450134500
590202501221023000134501345013450134500
591202501221022000134501345013450134500
592202501221021000134501345013450134500
593202501221020000134501345013450134500
594202501221019000134501345013450134500
595202501221018000134501345013450134500
596202501221017000134501345013450134500
597202501221016000134501345013450134500
598202501221015000134501345013450134500
599202501221014000134501345013450134500
600202501221013000134501345013450134500
601202501221012000134501345013450134500
602202501221011000134501345013450134500
603202501221010000134501345013450134500
604202501221009000134501345013450134500
605202501221008000134501345013450134500
606202501221007000134501345013450134500
607202501221006000134501345013450134500
608202501221005000134501345013450134500
609202501221004000134501345013450134500
610202501221003000134501345013450134500
611202501221002000134501345013450134500
612202501221001000134501345013450134500
613202501221000000134501345013450134500
614202501220959000134501345013450134500
615202501220958000134501345013450134500
616202501220957000134501345013450134500
617202501220956000134501345013450134500
618202501220955000134501345013450134500
619202501220954000134501345013450134500
620202501220953000134501345013450134500
621202501220952000134501345013450134500
622202501220951000134501345013450134500
623202501220950000134501345013450134500
624202501220949000134501345013450134500
625202501220948000134501345013450134500
626202501220947000134501345013450134500
627202501220946000134501345013450134500
628202501220945000134501345013450134500
629202501220944000134501345013450134500
630202501220943000134501345013450134500
631202501220942000134501345013450134500
632202501220941000134501345013450134500
633202501220940000134501345013450134500
634202501220939000134501345013450134500
635202501220938000134501345013450134500
636202501220937000134501345013450134500
637202501220936000134501345013450134500
638202501220935000134501345013450134500
639202501220934000134501345013450134500
640202501220933000134501345013450134500
641202501220932000134501345013450134500
642202501220931000134501345013450134500
643202501220930000134501345013450134500
644202501220929000134501345013450134500
645202501220928000134501345013450134500
646202501220927000134501345013450134500
647202501220926000134501345013450134500
648202501220925000134501345013450134500
649202501220924000134501345013450134500
650202501220923000134501345013450134500
651202501220922000134501345013450134500
652202501220921000134501345013450134500
653202501220920000134501345013450134500
654202501220919000134501345013450134500
655202501220918000134501345013450134500
656202501220917000134501345013450134500
657202501220916000134501345013450134500
658202501220915000134501345013450134500
659202501220914000134501345013450134500
660202501220913000134501345013450134500
661202501220912000134501345013450134500
662202501220911000134501345013450134500
663202501220910000134501345013450134500
664202501220909000134501345013450134500
665202501220908000134501345013450134500
666202501220907000134501345013450134500
667202501220906000134501345013450134500
668202501220905000134501345013450134500
669202501220904000134501345013450134500
670202501220903000134501345013450134500
671202501220902000134501345013450134500
672202501220901000134501345013450134500
673202501220900000134501345013450134500