Files
KissMeData/102280/min/candle-20250204.csv
2025-02-06 23:16:41 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202502042007000134501345013450134500
3202502042006000134501345013450134500
4202502042005000134501345013450134500
5202502042004000134501345013450134500
6202502042003000134501345013450134500
7202502042002000134501345013450134500
8202502042001000134501345013450134500
9202502042000000134501345013450134500
10202502041959000134501345013450134500
11202502041958000134501345013450134500
12202502041957000134501345013450134500
13202502041956000134501345013450134500
14202502041955000134501345013450134500
15202502041954000134501345013450134500
16202502041953000134501345013450134500
17202502041952000134501345013450134500
18202502041951000134501345013450134500
19202502041950000134501345013450134500
20202502041949000134501345013450134500
21202502041948000134501345013450134500
22202502041947000134501345013450134500
23202502041946000134501345013450134500
24202502041945000134501345013450134500
25202502041944000134501345013450134500
26202502041943000134501345013450134500
27202502041942000134501345013450134500
28202502041941000134501345013450134500
29202502041940000134501345013450134500
30202502041939000134501345013450134500
31202502041938000134501345013450134500
32202502041937000134501345013450134500
33202502041936000134501345013450134500
34202502041935000134501345013450134500
35202502041934000134501345013450134500
36202502041933000134501345013450134500
37202502041932000134501345013450134500
38202502041931000134501345013450134500
39202502041930000134501345013450134500
40202502041929000134501345013450134500
41202502041928000134501345013450134500
42202502041927000134501345013450134500
43202502041926000134501345013450134500
44202502041925000134501345013450134500
45202502041924000134501345013450134500
46202502041923000134501345013450134500
47202502041922000134501345013450134500
48202502041921000134501345013450134500
49202502041920000134501345013450134500
50202502041919000134501345013450134500
51202502041918000134501345013450134500
52202502041917000134501345013450134500
53202502041916000134501345013450134500
54202502041915000134501345013450134500
55202502041914000134501345013450134500
56202502041913000134501345013450134500
57202502041912000134501345013450134500
58202502041911000134501345013450134500
59202502041910000134501345013450134500
60202502041909000134501345013450134500
61202502041908000134501345013450134500
62202502041907000134501345013450134500
63202502041906000134501345013450134500
64202502041905000134501345013450134500
65202502041904000134501345013450134500
66202502041903000134501345013450134500
67202502041902000134501345013450134500
68202502041901000134501345013450134500
69202502041900000134501345013450134500
70202502041859000134501345013450134500
71202502041858000134501345013450134500
72202502041857000134501345013450134500
73202502041856000134501345013450134500
74202502041855000134501345013450134500
75202502041854000134501345013450134500
76202502041853000134501345013450134500
77202502041852000134501345013450134500
78202502041851000134501345013450134500
79202502041850000134501345013450134500
80202502041849000134501345013450134500
81202502041848000134501345013450134500
82202502041847000134501345013450134500
83202502041846000134501345013450134500
84202502041845000134501345013450134500
85202502041844000134501345013450134500
86202502041843000134501345013450134500
87202502041842000134501345013450134500
88202502041841000134501345013450134500
89202502041840000134501345013450134500
90202502041839000134501345013450134500
91202502041838000134501345013450134500
92202502041837000134501345013450134500
93202502041836000134501345013450134500
94202502041835000134501345013450134500
95202502041834000134501345013450134500
96202502041833000134501345013450134500
97202502041832000134501345013450134500
98202502041831000134501345013450134500
99202502041830000134501345013450134500
100202502041829000134501345013450134500
101202502041828000134501345013450134500
102202502041827000134501345013450134500
103202502041826000134501345013450134500
104202502041825000134501345013450134500
105202502041824000134501345013450134500
106202502041823000134501345013450134500
107202502041822000134501345013450134500
108202502041821000134501345013450134500
109202502041820000134501345013450134500
110202502041819000134501345013450134500
111202502041818000134501345013450134500
112202502041817000134501345013450134500
113202502041816000134501345013450134500
114202502041815000134501345013450134500
115202502041814000134501345013450134500
116202502041813000134501345013450134500
117202502041812000134501345013450134500
118202502041811000134501345013450134500
119202502041810000134501345013450134500
120202502041809000134501345013450134500
121202502041808000134501345013450134500
122202502041807000134501345013450134500
123202502041806000134501345013450134500
124202502041805000134501345013450134500
125202502041804000134501345013450134500
126202502041803000134501345013450134500
127202502041802000134501345013450134500
128202502041801000134501345013450134500
129202502041800000134501345013450134500
130202502041759000134501345013450134500
131202502041758000134501345013450134500
132202502041757000134501345013450134500
133202502041756000134501345013450134500
134202502041755000134501345013450134500
135202502041754000134501345013450134500
136202502041753000134501345013450134500
137202502041752000134501345013450134500
138202502041751000134501345013450134500
139202502041750000134501345013450134500
140202502041749000134501345013450134500
141202502041748000134501345013450134500
142202502041747000134501345013450134500
143202502041746000134501345013450134500
144202502041745000134501345013450134500
145202502041744000134501345013450134500
146202502041743000134501345013450134500
147202502041742000134501345013450134500
148202502041741000134501345013450134500
149202502041740000134501345013450134500
150202502041739000134501345013450134500
151202502041738000134501345013450134500
152202502041737000134501345013450134500
153202502041736000134501345013450134500
154202502041735000134501345013450134500
155202502041734000134501345013450134500
156202502041733000134501345013450134500
157202502041732000134501345013450134500
158202502041731000134501345013450134500
159202502041730000134501345013450134500
160202502041729000134501345013450134500
161202502041728000134501345013450134500
162202502041727000134501345013450134500
163202502041726000134501345013450134500
164202502041725000134501345013450134500
165202502041724000134501345013450134500
166202502041723000134501345013450134500
167202502041722000134501345013450134500
168202502041721000134501345013450134500
169202502041720000134501345013450134500
170202502041719000134501345013450134500
171202502041718000134501345013450134500
172202502041717000134501345013450134500
173202502041716000134501345013450134500
174202502041715000134501345013450134500
175202502041714000134501345013450134500
176202502041713000134501345013450134500
177202502041712000134501345013450134500
178202502041711000134501345013450134500
179202502041710000134501345013450134500
180202502041709000134501345013450134500
181202502041708000134501345013450134500
182202502041707000134501345013450134500
183202502041706000134501345013450134500
184202502041705000134501345013450134500
185202502041704000134501345013450134500
186202502041703000134501345013450134500
187202502041702000134501345013450134500
188202502041701000134501345013450134500
189202502041700000134501345013450134500
190202502041659000134501345013450134500
191202502041658000134501345013450134500
192202502041657000134501345013450134500
193202502041656000134501345013450134500
194202502041655000134501345013450134500
195202502041654000134501345013450134500
196202502041653000134501345013450134500
197202502041652000134501345013450134500
198202502041651000134501345013450134500
199202502041650000134501345013450134500
200202502041649000134501345013450134500
201202502041648000134501345013450134500
202202502041647000134501345013450134500
203202502041646000134501345013450134500
204202502041645000134501345013450134500
205202502041644000134501345013450134500
206202502041643000134501345013450134500
207202502041642000134501345013450134500
208202502041641000134501345013450134500
209202502041640000134501345013450134500
210202502041639000134501345013450134500
211202502041638000134501345013450134500
212202502041637000134501345013450134500
213202502041636000134501345013450134500
214202502041635000134501345013450134500
215202502041634000134501345013450134500
216202502041633000134501345013450134500
217202502041632000134501345013450134500
218202502041631000134501345013450134500
219202502041630000134501345013450134500
220202502041629000134501345013450134500
221202502041628000134501345013450134500
222202502041627000134501345013450134500
223202502041626000134501345013450134500
224202502041625000134501345013450134500
225202502041624000134501345013450134500
226202502041623000134501345013450134500
227202502041622000134501345013450134500
228202502041621000134501345013450134500
229202502041620000134501345013450134500
230202502041619000134501345013450134500
231202502041618000134501345013450134500
232202502041617000134501345013450134500
233202502041616000134501345013450134500
234202502041615000134501345013450134500
235202502041614000134501345013450134500
236202502041613000134501345013450134500
237202502041612000134501345013450134500
238202502041611000134501345013450134500
239202502041610000134501345013450134500
240202502041609000134501345013450134500
241202502041608000134501345013450134500
242202502041607000134501345013450134500
243202502041606000134501345013450134500
244202502041605000134501345013450134500
245202502041604000134501345013450134500
246202502041603000134501345013450134500
247202502041602000134501345013450134500
248202502041601000134501345013450134500
249202502041600000134501345013450134500
250202502041559000134501345013450134500
251202502041558000134501345013450134500
252202502041557000134501345013450134500
253202502041556000134501345013450134500
254202502041555000134501345013450134500
255202502041554000134501345013450134500
256202502041553000134501345013450134500
257202502041552000134501345013450134500
258202502041551000134501345013450134500
259202502041550000134501345013450134500
260202502041549000134501345013450134500
261202502041548000134501345013450134500
262202502041547000134501345013450134500
263202502041546000134501345013450134500
264202502041545000134501345013450134500
265202502041544000134501345013450134500
266202502041543000134501345013450134500
267202502041542000134501345013450134500
268202502041541000134501345013450134500
269202502041540000134501345013450134500
270202502041539000134501345013450134500
271202502041538000134501345013450134500
272202502041537000134501345013450134500
273202502041536000134501345013450134500
274202502041535000134501345013450134500
275202502041534000134501345013450134500
276202502041533000134501345013450134500
277202502041532000134501345013450134500
278202502041531000134501345013450134500
279202502041530000134501345013450134500
280202502041529000134501345013450134500
281202502041528000134501345013450134500
282202502041527000134501345013450134500
283202502041526000134501345013450134500
284202502041525000134501345013450134500
285202502041524000134501345013450134500
286202502041523000134501345013450134500
287202502041522000134501345013450134500
288202502041521000134501345013450134500
289202502041520000134501345013450134500
290202502041519000134501345013450134500
291202502041518000134501345013450134500
292202502041517000134501345013450134500
293202502041516000134501345013450134500
294202502041515000134501345013450134500
295202502041514000134501345013450134500
296202502041513000134501345013450134500
297202502041512000134501345013450134500
298202502041511000134501345013450134500
299202502041510000134501345013450134500
300202502041509000134501345013450134500
301202502041508000134501345013450134500
302202502041507000134501345013450134500
303202502041506000134501345013450134500
304202502041505000134501345013450134500
305202502041504000134501345013450134500
306202502041503000134501345013450134500
307202502041502000134501345013450134500
308202502041501000134501345013450134500
309202502041500000134501345013450134500
310202502041459000134501345013450134500
311202502041458000134501345013450134500
312202502041457000134501345013450134500
313202502041456000134501345013450134500
314202502041455000134501345013450134500
315202502041454000134501345013450134500
316202502041453000134501345013450134500
317202502041452000134501345013450134500
318202502041451000134501345013450134500
319202502041450000134501345013450134500
320202502041449000134501345013450134500
321202502041448000134501345013450134500
322202502041447000134501345013450134500
323202502041446000134501345013450134500
324202502041445000134501345013450134500
325202502041444000134501345013450134500
326202502041443000134501345013450134500
327202502041442000134501345013450134500
328202502041441000134501345013450134500
329202502041440000134501345013450134500
330202502041439000134501345013450134500
331202502041438000134501345013450134500
332202502041437000134501345013450134500
333202502041436000134501345013450134500
334202502041435000134501345013450134500
335202502041434000134501345013450134500
336202502041433000134501345013450134500
337202502041432000134501345013450134500
338202502041431000134501345013450134500
339202502041430000134501345013450134500
340202502041429000134501345013450134500
341202502041428000134501345013450134500
342202502041427000134501345013450134500
343202502041426000134501345013450134500
344202502041425000134501345013450134500
345202502041424000134501345013450134500
346202502041423000134501345013450134500
347202502041422000134501345013450134500
348202502041421000134501345013450134500
349202502041420000134501345013450134500
350202502041419000134501345013450134500
351202502041418000134501345013450134500
352202502041417000134501345013450134500
353202502041416000134501345013450134500
354202502041415000134501345013450134500
355202502041414000134501345013450134500
356202502041413000134501345013450134500
357202502041412000134501345013450134500
358202502041411000134501345013450134500
359202502041410000134501345013450134500
360202502041409000134501345013450134500
361202502041408000134501345013450134500
362202502041407000134501345013450134500
363202502041406000134501345013450134500
364202502041405000134501345013450134500
365202502041404000134501345013450134500
366202502041403000134501345013450134500
367202502041402000134501345013450134500
368202502041401000134501345013450134500
369202502041400000134501345013450134500
370202502041359000134501345013450134500
371202502041358000134501345013450134500
372202502041357000134501345013450134500
373202502041356000134501345013450134500
374202502041355000134501345013450134500
375202502041354000134501345013450134500
376202502041353000134501345013450134500
377202502041352000134501345013450134500
378202502041351000134501345013450134500
379202502041350000134501345013450134500
380202502041349000134501345013450134500
381202502041348000134501345013450134500
382202502041347000134501345013450134500
383202502041346000134501345013450134500
384202502041345000134501345013450134500
385202502041344000134501345013450134500
386202502041343000134501345013450134500
387202502041342000134501345013450134500
388202502041341000134501345013450134500
389202502041340000134501345013450134500
390202502041339000134501345013450134500
391202502041338000134501345013450134500
392202502041337000134501345013450134500
393202502041336000134501345013450134500
394202502041335000134501345013450134500
395202502041334000134501345013450134500
396202502041333000134501345013450134500
397202502041332000134501345013450134500
398202502041331000134501345013450134500
399202502041330000134501345013450134500
400202502041329000134501345013450134500
401202502041328000134501345013450134500
402202502041327000134501345013450134500
403202502041326000134501345013450134500
404202502041325000134501345013450134500
405202502041324000134501345013450134500
406202502041323000134501345013450134500
407202502041322000134501345013450134500
408202502041321000134501345013450134500
409202502041320000134501345013450134500
410202502041319000134501345013450134500
411202502041318000134501345013450134500
412202502041317000134501345013450134500
413202502041316000134501345013450134500
414202502041315000134501345013450134500
415202502041314000134501345013450134500
416202502041313000134501345013450134500
417202502041312000134501345013450134500
418202502041311000134501345013450134500
419202502041310000134501345013450134500
420202502041309000134501345013450134500
421202502041308000134501345013450134500
422202502041307000134501345013450134500
423202502041306000134501345013450134500
424202502041305000134501345013450134500
425202502041304000134501345013450134500
426202502041303000134501345013450134500
427202502041302000134501345013450134500
428202502041301000134501345013450134500
429202502041300000134501345013450134500
430202502041259000134501345013450134500
431202502041258000134501345013450134500
432202502041257000134501345013450134500
433202502041256000134501345013450134500
434202502041255000134501345013450134500
435202502041254000134501345013450134500
436202502041253000134501345013450134500
437202502041252000134501345013450134500
438202502041251000134501345013450134500
439202502041250000134501345013450134500
440202502041249000134501345013450134500
441202502041248000134501345013450134500
442202502041247000134501345013450134500
443202502041246000134501345013450134500
444202502041245000134501345013450134500
445202502041244000134501345013450134500
446202502041243000134501345013450134500
447202502041242000134501345013450134500
448202502041241000134501345013450134500
449202502041240000134501345013450134500
450202502041239000134501345013450134500
451202502041238000134501345013450134500
452202502041237000134501345013450134500
453202502041236000134501345013450134500
454202502041235000134501345013450134500
455202502041234000134501345013450134500
456202502041233000134501345013450134500
457202502041232000134501345013450134500
458202502041231000134501345013450134500
459202502041230000134501345013450134500
460202502041229000134501345013450134500
461202502041228000134501345013450134500
462202502041227000134501345013450134500
463202502041226000134501345013450134500
464202502041225000134501345013450134500
465202502041224000134501345013450134500
466202502041223000134501345013450134500
467202502041222000134501345013450134500
468202502041221000134501345013450134500
469202502041220000134501345013450134500
470202502041219000134501345013450134500
471202502041218000134501345013450134500
472202502041217000134501345013450134500
473202502041216000134501345013450134500
474202502041215000134501345013450134500
475202502041214000134501345013450134500
476202502041213000134501345013450134500
477202502041212000134501345013450134500
478202502041211000134501345013450134500
479202502041210000134501345013450134500
480202502041209000134501345013450134500
481202502041208000134501345013450134500
482202502041207000134501345013450134500
483202502041206000134501345013450134500
484202502041205000134501345013450134500
485202502041204000134501345013450134500
486202502041203000134501345013450134500
487202502041202000134501345013450134500
488202502041201000134501345013450134500
489202502041200000134501345013450134500
490202502041159000134501345013450134500
491202502041158000134501345013450134500
492202502041157000134501345013450134500
493202502041156000134501345013450134500
494202502041155000134501345013450134500
495202502041154000134501345013450134500
496202502041153000134501345013450134500
497202502041152000134501345013450134500
498202502041151000134501345013450134500
499202502041150000134501345013450134500
500202502041149000134501345013450134500
501202502041148000134501345013450134500
502202502041147000134501345013450134500
503202502041146000134501345013450134500
504202502041145000134501345013450134500
505202502041144000134501345013450134500
506202502041143000134501345013450134500
507202502041142000134501345013450134500
508202502041141000134501345013450134500
509202502041140000134501345013450134500
510202502041139000134501345013450134500
511202502041138000134501345013450134500
512202502041137000134501345013450134500
513202502041136000134501345013450134500
514202502041135000134501345013450134500
515202502041134000134501345013450134500
516202502041133000134501345013450134500
517202502041132000134501345013450134500
518202502041131000134501345013450134500
519202502041130000134501345013450134500
520202502041129000134501345013450134500
521202502041128000134501345013450134500
522202502041127000134501345013450134500
523202502041126000134501345013450134500
524202502041125000134501345013450134500
525202502041124000134501345013450134500
526202502041123000134501345013450134500
527202502041122000134501345013450134500
528202502041121000134501345013450134500
529202502041120000134501345013450134500
530202502041119000134501345013450134500
531202502041118000134501345013450134500
532202502041117000134501345013450134500
533202502041116000134501345013450134500
534202502041115000134501345013450134500
535202502041114000134501345013450134500
536202502041113000134501345013450134500
537202502041112000134501345013450134500
538202502041111000134501345013450134500
539202502041110000134501345013450134500
540202502041109000134501345013450134500
541202502041108000134501345013450134500
542202502041107000134501345013450134500
543202502041106000134501345013450134500
544202502041105000134501345013450134500
545202502041104000134501345013450134500
546202502041103000134501345013450134500
547202502041102000134501345013450134500
548202502041101000134501345013450134500
549202502041100000134501345013450134500
550202502041059000134501345013450134500
551202502041058000134501345013450134500
552202502041057000134501345013450134500
553202502041056000134501345013450134500
554202502041055000134501345013450134500
555202502041054000134501345013450134500
556202502041053000134501345013450134500
557202502041052000134501345013450134500
558202502041051000134501345013450134500
559202502041050000134501345013450134500
560202502041049000134501345013450134500
561202502041048000134501345013450134500
562202502041047000134501345013450134500
563202502041046000134501345013450134500
564202502041045000134501345013450134500
565202502041044000134501345013450134500
566202502041043000134501345013450134500
567202502041042000134501345013450134500
568202502041041000134501345013450134500
569202502041040000134501345013450134500
570202502041039000134501345013450134500
571202502041038000134501345013450134500
572202502041037000134501345013450134500
573202502041036000134501345013450134500
574202502041035000134501345013450134500
575202502041034000134501345013450134500
576202502041033000134501345013450134500
577202502041032000134501345013450134500
578202502041031000134501345013450134500
579202502041030000134501345013450134500
580202502041029000134501345013450134500
581202502041028000134501345013450134500
582202502041027000134501345013450134500
583202502041026000134501345013450134500
584202502041025000134501345013450134500
585202502041024000134501345013450134500
586202502041023000134501345013450134500
587202502041022000134501345013450134500
588202502041021000134501345013450134500
589202502041020000134501345013450134500
590202502041019000134501345013450134500
591202502041018000134501345013450134500
592202502041017000134501345013450134500
593202502041016000134501345013450134500
594202502041015000134501345013450134500
595202502041014000134501345013450134500
596202502041013000134501345013450134500
597202502041012000134501345013450134500
598202502041011000134501345013450134500
599202502041010000134501345013450134500
600202502041009000134501345013450134500
601202502041008000134501345013450134500
602202502041007000134501345013450134500
603202502041006000134501345013450134500
604202502041005000134501345013450134500
605202502041004000134501345013450134500
606202502041003000134501345013450134500
607202502041002000134501345013450134500
608202502041001000134501345013450134500
609202502041000000134501345013450134500
610202502040959000134501345013450134500
611202502040958000134501345013450134500
612202502040957000134501345013450134500
613202502040956000134501345013450134500
614202502040955000134501345013450134500
615202502040954000134501345013450134500
616202502040953000134501345013450134500
617202502040952000134501345013450134500
618202502040951000134501345013450134500
619202502040950000134501345013450134500
620202502040949000134501345013450134500
621202502040948000134501345013450134500
622202502040947000134501345013450134500
623202502040946000134501345013450134500
624202502040945000134501345013450134500
625202502040944000134501345013450134500
626202502040943000134501345013450134500
627202502040942000134501345013450134500
628202502040941000134501345013450134500
629202502040940000134501345013450134500
630202502040939000134501345013450134500
631202502040938000134501345013450134500
632202502040937000134501345013450134500
633202502040936000134501345013450134500
634202502040935000134501345013450134500
635202502040934000134501345013450134500
636202502040933000134501345013450134500
637202502040932000134501345013450134500
638202502040931000134501345013450134500
639202502040930000134501345013450134500
640202502040929000134501345013450134500
641202502040928000134501345013450134500
642202502040927000134501345013450134500
643202502040926000134501345013450134500
644202502040925000134501345013450134500
645202502040924000134501345013450134500
646202502040923000134501345013450134500
647202502040922000134501345013450134500
648202502040921000134501345013450134500
649202502040920000134501345013450134500
650202502040919000134501345013450134500
651202502040918000134501345013450134500
652202502040917000134501345013450134500
653202502040916000134501345013450134500
654202502040915000134501345013450134500
655202502040914000134501345013450134500
656202502040913000134501345013450134500
657202502040912000134501345013450134500
658202502040911000134501345013450134500
659202502040910000134501345013450134500
660202502040909000134501345013450134500
661202502040908000134501345013450134500
662202502040907000134501345013450134500
663202502040906000134501345013450134500
664202502040905000134501345013450134500
665202502040904000134501345013450134500
666202502040903000134501345013450134500
667202502040902000134501345013450134500
668202502040901000134501345013450134500
669202502040900000134501345013450134500