Files
KissMeData/080420/min/candle-20250107.csv
2025-02-06 23:16:41 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250107195500440383442020202020202020861
3202501071954004403834420202020202020200
4202501071953004403834420202020202020200
5202501071952004403834420202020202020200
6202501071951004403834420202020202020200
7202501071950004403834420202020202020200
8202501071949004403834420202020202020200
9202501071948004403834420202020202020200
10202501071947004403834420202020202020200
11202501071946004403834420202020202020200
12202501071945004403834420202020202020200
13202501071944004403834420202020202020200
14202501071943004403834420202020202020200
15202501071942004403834420202020202020200
16202501071941004403834420202020202020200
17202501071940004403834420202020202020200
18202501071939004403834420202020202020200
19202501071938004403834420202020202020200
20202501071937004403834420202020202020200
21202501071936004403834420202020202020200
22202501071935004403834420202020202020200
23202501071934004403834420202020202020200
24202501071933004403834420202020202020200
25202501071932004403834420202020202020200
26202501071931004403834420202020202020200
27202501071930004403834420202020202020200
28202501071929004403834420202020202020200
29202501071928004403834420202020202020200
30202501071927004403834420202020202020200
31202501071926004403834420202020202020200
3220250107192500440383442020202020202020861
33202501071924004403834420202020202020200
34202501071923004403834420202020202020200
35202501071922004403834420202020202020200
36202501071921004403834420202020202020200
37202501071920004403834420202020202020200
38202501071919004403834420202020202020200
39202501071918004403834420202020202020200
40202501071917004403834420202020202020200
41202501071916004403834420202020202020200
42202501071915004403834420202020202020200
43202501071914004403834420202020202020200
44202501071913004403834420202020202020200
45202501071912004403834420202020202020200
46202501071911004403834420202020202020200
47202501071910004403834420202020202020200
48202501071909004403834420202020202020200
49202501071908004403834420202020202020200
50202501071907004403834420202020202020200
51202501071906004403834420202020202020200
52202501071905004403834420202020202020200
53202501071904004403834420202020202020200
54202501071903004403834420202020202020200
55202501071902004403834420202020202020200
56202501071901004403834420202020202020200
57202501071900004403834420202020202020200
58202501071859004403834420202020202020200
59202501071858004403834420202020202020200
60202501071857004403834420202020202020200
61202501071856004403834420202020202020200
6220250107185500440383442020202020202020861
63202501071854004403834420202020202020200
64202501071853004403834420202020202020200
65202501071852004403834420202020202020200
66202501071851004403834420202020202020200
67202501071850004403834420202020202020200
68202501071849004403834420202020202020200
69202501071848004403834420202020202020200
70202501071847004403834420202020202020200
71202501071846004403834420202020202020200
72202501071845004403834420202020202020200
73202501071844004403834420202020202020200
74202501071843004403834420202020202020200
75202501071842004403834420202020202020200
76202501071841004403834420202020202020200
77202501071840004403834420202020202020200
78202501071839004403834420202020202020200
79202501071838004403834420202020202020200
80202501071837004403834420202020202020200
81202501071836004403834420202020202020200
82202501071835004403834420202020202020200
83202501071834004403834420202020202020200
84202501071833004403834420202020202020200
85202501071832004403834420202020202020200
86202501071831004403834420202020202020200
87202501071830004403834420202020202020200
88202501071829004403834420202020202020200
89202501071828004403834420202020202020200
90202501071827004403834420202020202020200
91202501071826004403834420202020202020200
9220250107182500440383442020202020202020861
93202501071824004403834420202020202020200
94202501071823004403834420202020202020200
95202501071822004403834420202020202020200
96202501071821004403834420202020202020200
97202501071820004403834420202020202020200
98202501071819004403834420202020202020200
99202501071818004403834420202020202020200
100202501071817004403834420202020202020200
101202501071816004403834420202020202020200
102202501071815004403834420202020202020200
103202501071814004403834420202020202020200
104202501071813004403834420202020202020200
105202501071812004403834420202020202020200
106202501071811004403834420202020202020200
107202501071810004403834420202020202020200
108202501071809004403834420202020202020200
109202501071808004403834420202020202020200
110202501071807004403834420202020202020200
111202501071806004403834420202020202020200
112202501071805004403834420202020202020200
113202501071804004403834420202020202020200
114202501071803004403834420202020202020200
115202501071802004403834420202020202020200
116202501071801004403834420202020202020200
117202501071800004403834420202020202020200
118202501071759004403834420202020202020200
119202501071758004403834420202020202020200
120202501071757004403834420202020202020200
121202501071756004403834420202020202020200
12220250107175500440383442020202020202020861
123202501071754004403834420202020202020200
124202501071753004403834420202020202020200
125202501071752004403834420202020202020200
126202501071751004403834420202020202020200
127202501071750004403834420202020202020200
128202501071749004403834420202020202020200
129202501071748004403834420202020202020200
130202501071747004403834420202020202020200
131202501071746004403834420202020202020200
132202501071745004403834420202020202020200
133202501071744004403834420202020202020200
134202501071743004403834420202020202020200
135202501071742004403834420202020202020200
136202501071741004403834420202020202020200
137202501071740004403834420202020202020200
138202501071739004403834420202020202020200
139202501071738004403834420202020202020200
140202501071737004403834420202020202020200
141202501071736004403834420202020202020200
142202501071735004403834420202020202020200
143202501071734004403834420202020202020200
144202501071733004403834420202020202020200
145202501071732004403834420202020202020200
146202501071731004403834420202020202020200
147202501071730004403834420202020202020200
148202501071729004403834420202020202020200
149202501071728004403834420202020202020200
150202501071727004403834420202020202020200
151202501071726004403834420202020202020200
15220250107172500440383442020202020202020861
153202501071724004403834420202020202020200
154202501071723004403834420202020202020200
155202501071722004403834420202020202020200
156202501071721004403834420202020202020200
157202501071720004403834420202020202020200
158202501071719004403834420202020202020200
159202501071718004403834420202020202020200
160202501071717004403834420202020202020200
161202501071716004403834420202020202020200
162202501071715004403834420202020202020200
163202501071714004403834420202020202020200
164202501071713004403834420202020202020200
165202501071712004403834420202020202020200
166202501071711004403834420202020202020200
167202501071710004403834420202020202020200
168202501071709004403834420202020202020200
169202501071708004403834420202020202020200
170202501071707004403834420202020202020200
171202501071706004403834420202020202020200
172202501071705004403834420202020202020200
173202501071704004403834420202020202020200
174202501071703004403834420202020202020200
175202501071702004403834420202020202020200
176202501071701004403834420202020202020200
177202501071700004403834420202020202020200
178202501071659004403834420202020202020200
179202501071658004403834420202020202020200
180202501071657004403834420202020202020200
181202501071656004403834420202020202020200
18220250107165500440383442020202020202020861
183202501071654004403834420202020202020200
184202501071653004403834420202020202020200
185202501071652004403834420202020202020200
186202501071651004403834420202020202020200
187202501071650004403834420202020202020200
188202501071649004403834420202020202020200
189202501071648004403834420202020202020200
190202501071647004403834420202020202020200
191202501071646004403834420202020202020200
192202501071645004403834420202020202020200
193202501071644004403834420202020202020200
194202501071643004403834420202020202020200
195202501071642004403834420202020202020200
196202501071641004403834420202020202020200
197202501071640004403834420202020202020200
198202501071639004403834420202020202020200
199202501071638004403834420202020202020200
200202501071637004403834420202020202020200
201202501071636004403834420202020202020200
202202501071635004403834420202020202020200
203202501071634004403834420202020202020200
204202501071633004403834420202020202020200
205202501071632004403834420202020202020200
206202501071631004403834420202020202020200
207202501071630004403834420202020202020200
208202501071629004403834420202020202020200
209202501071628004403834420202020202020200
210202501071627004403834420202020202020200
211202501071626004403834420202020202020200
21220250107162500440383442020202020202020861
213202501071624004403834420202020202020200
214202501071623004403834420202020202020200
215202501071622004403834420202020202020200
216202501071621004403834420202020202020200
217202501071620004403834420202020202020200
218202501071619004403834420202020202020200
219202501071618004403834420202020202020200
220202501071617004403834420202020202020200
221202501071616004403834420202020202020200
222202501071615004403834420202020202020200
223202501071614004403834420202020202020200
224202501071613004403834420202020202020200
225202501071612004403834420202020202020200
226202501071611004403834420202020202020200
227202501071610004403834420202020202020200
228202501071609004403834420202020202020200
229202501071608004403834420202020202020200
230202501071607004403834420202020202020200
231202501071606004403834420202020202020200
232202501071605004403834420202020202020200
233202501071604004403834420202020202020200
234202501071603004403834420202020202020200
235202501071602004403834420202020202020200
236202501071601004403834420202020202020200
237202501071600004403834420202020202020200
238202501071559004403834420202020202020200
239202501071558004403834420202020202020200
240202501071557004403834420202020202020200
241202501071556004403834420202020202020200
24220250107155500440383442020202020202020861
243202501071554004403834420202020202020200
244202501071553004403834420202020202020200
245202501071552004403834420202020202020200
246202501071551004403834420202020202020200
247202501071550004403834420202020202020200
248202501071549004403834420202020202020200
249202501071548004403834420202020202020200
250202501071547004403834420202020202020200
251202501071546004403834420202020202020200
252202501071545004403834420202020202020200
253202501071544004403834420202020202020200
254202501071543004403834420202020202020200
255202501071542004403834420202020202020200
256202501071541004403834420202020202020200
257202501071540004403834420202020202020200
258202501071539004403834420202020202020200
259202501071538004403834420202020202020200
260202501071537004403834420202020202020200
261202501071536004403834420202020202020200
262202501071535004403834420202020202020200
263202501071534004403834420202020202020200
264202501071533004403834420202020202020200
265202501071532004403834420202020202020200
266202501071531004403834420202020202020200
26720250107153000440383442020202020202020861
268202501071529004229912420202020202020200
269202501071528004229912420202020202020200
270202501071527004229912420202020202020200
271202501071526004229912420202020202020200
272202501071525004229912420202020202020200
273202501071524004229912420202020202020200
274202501071523004229912420202020202020200
275202501071522004229912420202020202020200
276202501071521004229912420202020202020200
277202501071520004229912420202020202020200
278202501071519004229912420202020202020205000
279202501071518003219912420252025202520250
280202501071517003219912420252025202520250
281202501071516003219912420252025202520250
282202501071515003219912420252025202520250
283202501071514003219912420252025202520250
284202501071513003219912420252025202520250
285202501071512003219912420252025202520258
286202501071511003218292420202020202020200
287202501071510003218292420202020202020200
288202501071509003218292420202020202020200
289202501071508003218292420202020202020200
290202501071507003218292420202020202020200
291202501071506003218292420202020202020200
292202501071505003218292420202020202020200
293202501071504003218292420202020202020200
294202501071503003218292420202020202020200
295202501071502003218292420202020202020200
296202501071501003218292420202020202020204
297202501071500003217484420302030203020300
298202501071459003217484420302030203020300
299202501071458003217484420302030203020300
300202501071457003217484420302030203020300
301202501071456003217484420302030203020300
302202501071455003217484420302030203020300
303202501071454003217484420302030203020300
304202501071453003217484420302030203020300
305202501071452003217484420302030203020300
306202501071451003217484420302030203020300
307202501071450003217484420302020203020204950
308202501071449002213449420202020202020200
309202501071448002213449420202020202020200
310202501071447002213449420202020202020200
311202501071446002213449420202020202020200
312202501071445002213449420202020202020200
313202501071444002213449420202020202020200
314202501071443002213449420202020202020200
315202501071442002213449420202020202020200
316202501071441002213449420202020202020200
317202501071440002213449420202020202020200
318202501071439002213449420202020202020200
319202501071438002213449420202020202020200
320202501071437002213449420202020202020200
321202501071436002213449420202020202020200
322202501071435002213449420202020202020201045
323202501071434002002359420202020202020201836
32420250107143300163148742020202020202020502
325202501071432001530083420202020202020200
3262025010714310015300834202020202020202039
327202501071430001522205420202020202020200
328202501071429001522205420202020202020200
329202501071428001522205420202020202020200
330202501071427001522205420202020202020200
331202501071426001522205420202020202020200
332202501071425001522205420202020202020200
333202501071424001522205420202020202020200
334202501071423001522205420202020202020201
33520250107142200152200342020202020202020550
336202501071421001410903420202020202020200
337202501071420001410903420202020202020200
338202501071419001410903420202020202020200
339202501071418001410903420202020202020200
3402025010714170014109034202020202020202027
341202501071416001405449420302030203020300
342202501071415001405449420302030203020300
343202501071414001405449420302030203020300
344202501071413001405449420302030203020300
345202501071412001405449420302030203020300
346202501071411001405449420302030203020300
347202501071410001405449420302030203020300
348202501071409001405449420302030203020300
349202501071408001405449420302030203020300
350202501071407001405449420302030203020300
351202501071406001405449420302030203020300
352202501071405001405449420302030203020300
353202501071404001405449420302030203020300
354202501071403001405449420302030203020300
355202501071402001405449420302030203020300
356202501071401001405449420302030203020300
357202501071400001405449420302030203020300
358202501071359001405449420302030203020300
359202501071358001405449420302030203020300
360202501071357001405449420302030203020300
361202501071356001405449420302030203020300
362202501071355001405449420302030203020300
363202501071354001405449420302030203020300
364202501071353001405449420302030203020300
365202501071352001405449420302030203020300
366202501071351001405449420302010203020104200
36720250107135000554136920102010201020100
36820250107134900554136920102010201020100
36920250107134800554136920102010201020100
37020250107134700554136920102010201020102
3712025010713460055373492005200520052005807
37220250107134500391931420052005200520050
37320250107134400391931420052005200520050
37420250107134300391931420052005200520050
37520250107134200391931420052005200520050
376202501071341003919314200520052005200525
37720250107134000386918920052005200520050
37820250107133900386918920052005200520050
37920250107133800386918920052005200520050
38020250107133700386918920052005200520050
38120250107133600386918920052005200520050
38220250107133500386918920052005200520050
38320250107133400386918920052005200520050
38420250107133300386918920052005200520050
38520250107133200386918920052005200520050
38620250107133100386918920052005200520050
38720250107133000386918920052005200520050
38820250107132900386918920052005200520050
38920250107132800386918920052005200520050
39020250107132700386918920052005200520050
39120250107132600386918920052005200520050
39220250107132500386918920052005200520050
39320250107132400386918920052005200520050
39420250107132300386918920052005200520050
39520250107132200386918920052005200520050
39620250107132100386918920052005200520050
39720250107132000386918920052005200520050
39820250107131900386918920052005200520050
39920250107131800386918920052005200520050
40020250107131700386918920052005200520050
40120250107131600386918920052005200520050
40220250107131500386918920052005200520050
40320250107131400386918920052005200520050
40420250107131300386918920052005200520050
40520250107131200386918920052005200520050
40620250107131100386918920052005200520050
40720250107131000386918920052005200520050
40820250107130900386918920052005200520050
40920250107130800386918920052005200520050
41020250107130700386918920052005200520050
41120250107130600386918920052005200520050
41220250107130500386918920052005200520050
41320250107130400386918920052005200520050
41420250107130300386918920052005200520050
41520250107130200386918920052005200520050
41620250107130100386918920052005200520050
41720250107130000386918920052005200520050
41820250107125900386918920052005200520050
41920250107125800386918920052005200520050
42020250107125700386918920052005200520050
42120250107125600386918920052005200520050
4222025010712550038691892005200520052005111
42320250107125400364663420052005200520050
42420250107125300364663420052005200520050
42520250107125200364663420052005200520050
42620250107125100364663420052005200520050
42720250107125000364663420052005200520050
42820250107124900364663420052005200520050
42920250107124800364663420052005200520050
43020250107124700364663420052005200520051
43120250107124600364462920002000200020000
4322025010712450036446292000200020002000400
43320250107124400284462920002000200020000
43420250107124300284462920002000200020002
43520250107124200284062920052005200520050
43620250107124100284062920052005200520050
43720250107124000284062920052005200520050
43820250107123900284062920052005200520050
43920250107123800284062920052005200520050
44020250107123700284062920052005200520050
44120250107123600284062920052005200520050
44220250107123500284062920052005200520050
44320250107123400284062920052005200520050
44420250107123300284062920052005200520050
44520250107123200284062920052005200520050
44620250107123100284062920052005200520050
44720250107123000284062920052005200520050
44820250107122900284062920052005200520050
44920250107122800284062920052005200520050
45020250107122700284062920052005200520050
45120250107122600284062920052005200520050
45220250107122500284062920052005200520050
45320250107122400284062920052005200520050
45420250107122300284062920052005200520050
45520250107122200284062920052005200520050
45620250107122100284062920052005200520050
45720250107122000284062920052005200520050
45820250107121900284062920052005200520050
45920250107121800284062920052005200520050
46020250107121700284062920052005200520050
46120250107121600284062920052005200520050
46220250107121500284062920052005200520050
46320250107121400284062920052005200520050
4642025010712130028406292005200520052005172
46520250107121200249576920052005200520050
46620250107121100249576920052005200520050
46720250107121000249576920052005200520050
46820250107120900249576920052005200520050
46920250107120800249576920052005200520050
47020250107120700249576920052005200520050
47120250107120600249576920052005200520050
47220250107120500249576920052005200520050
47320250107120400249576920052005200520050
47420250107120300249576920052005200520050
47520250107120200249576920052005200520050
47620250107120100249576920052005200520050
47720250107120000249576920052005200520050
47820250107115900249576920052005200520050
47920250107115800249576920052005200520050
48020250107115700249576920052005200520050
48120250107115600249576920052005200520050
48220250107115500249576920052005200520050
48320250107115400249576920052005200520050
48420250107115300249576920052005200520050
48520250107115200249576920052005200520050
48620250107115100249576920052005200520050
48720250107115000249576920052005200520050
48820250107114900249576920052005200520050
48920250107114800249576920052005200520050
49020250107114700249576920052005200520050
49120250107114600249576920052005200520050
49220250107114500249576920052005200520050
49320250107114400249576920052005200520050
49420250107114300249576920052005200520050
49520250107114200249576920052005200520050
49620250107114100249576920052005200520050
49720250107114000249576920052005200520050
49820250107113900249576920052005200520050
49920250107113800249576920052005200520050
50020250107113700249576920052005200520050
5012025010711360024957692005200020052000399
50220250107113500169757420052005200520050
50320250107113400169757420052005200520050
50420250107113300169757420052005200520050
50520250107113200169757420052005200520050
50620250107113100169757420052005200520050
50720250107113000169757420052005200520050
50820250107112900169757420052005200520050
50920250107112800169757420052005200520050
51020250107112700169757420052005200520050
51120250107112600169757420052005200520050
51220250107112500169757420052005200520050
51320250107112400169757420052005200520050
51420250107112300169757420052005200520050
51520250107112200169757420052005200520050
51620250107112100169757420052005200520050
5172025010711200016975742005200520052000273
51820250107111900115031920052005200520050
51920250107111800115031920052005200520050
52020250107111700115031920052005200520050
52120250107111600115031920052005200520050
52220250107111500115031920052005200520050
52320250107111400115031920052005200520050
52420250107111300115031920052005200520050
52520250107111200115031920052005200520050
52620250107111100115031920052005200520050
52720250107111000115031920052005200520050
52820250107110900115031920052005200520050
52920250107110800115031920052005200520050
53020250107110700115031920052005200520050
53120250107110600115031920052005200520050
53220250107110500115031920052005200520050
53320250107110400115031920052005200520050
53420250107110300115031920052005200520050
53520250107110200115031920052005200520050
53620250107110100115031920052005200520050
53720250107110000115031920052005200520050
53820250107105900115031920052005200520050
53920250107105800115031920052005200520050
54020250107105700115031920052005200520050
5412025010710560011503192005200520052005111
5422025010710550092776420052005200520050
5432025010710540092776420052005200520050
5442025010710530092776420052005200520050
5452025010710520092776420052005200520050
5462025010710510092776420052005200520050
5472025010710500092776420052005200520050
5482025010710490092776420052005200520050
5492025010710480092776420052005200520050
5502025010710470092776420052005200520050
5512025010710460092776420052005200520050
5522025010710450092776420052005200520050
5532025010710440092776420052005200520050
5542025010710430092776420052005200520050
5552025010710420092776420052005200520050
5562025010710410092776420052005200520050
5572025010710400092776420052005200520050
5582025010710390092776420052005200520050
5592025010710380092776420052005200520050
5602025010710370092776420052005200520050
5612025010710360092776420052005200520050
5622025010710350092776420052005200520050
5632025010710340092776420052005200520050
5642025010710330092776420052005200520051
5652025010710320092575920052005200520050
5662025010710310092575920052005200520050
5672025010710300092575920052005200520050
5682025010710290092575920052005200520050
569202501071028009257592005200520052005104
5702025010710270071723920052005200520050
5712025010710260071723920052005200520050
5722025010710250071723920052005200520050
5732025010710240071723920052005200520050
5742025010710230071723920052005200520050
5752025010710220071723920052005200520050
5762025010710210071723920052005200520050
5772025010710200071723920052005200520050
5782025010710190071723920052005200520050
5792025010710180071723920052005200520050
5802025010710170071723920052005200520050
5812025010710160071723920052005200520050
5822025010710150071723920052005200520050
5832025010710140071723920052005200520050
5842025010710130071723920052005200520050
5852025010710120071723920052005200520051
5862025010710110071523420102010201020100
5872025010710100071523420102010201020100
5882025010710090071523420102010201020100
5892025010710080071523420102010201020100
59020250107100700715234201020102010201050
5912025010710060061473420102010201020100
5922025010710050061473420102010201020100
5932025010710040061473420102010201020100
5942025010710030061473420102010201020102
5952025010710020061071420102010201020100
5962025010710010061071420102010201020100
5972025010710000061071420102010201020100
5982025010709590061071420102010201020100
5992025010709580061071420102010201020101
6002025010709570060870420002000200020000
6012025010709560060870420002000200020000
6022025010709550060870420002000200020000
6032025010709540060870420002000200020000
6042025010709530060870420002000200020000
6052025010709520060870420002000200020000
6062025010709510060870420002000200020000
6072025010709500060870420002000200020000
608202501070949006087042000200020002000175
60920250107094800258704200020002000199871
6102025010709470011671520052005200520050
6112025010709460011671520052005200520050
6122025010709450011671520052005200520050
6132025010709440011671520052005200520050
6142025010709430011671520052005200520051
6152025010709420011471020002005200520006
6162025010709410010268520052005200520050
6172025010709400010268520052005200520050
6182025010709390010268520052005200520050
6192025010709380010268520052005200520051
6202025010709370010068020102010201020100
6212025010709360010068020102010201020100
6222025010709350010068020102005201020054
623202501070934009265520052005200520050
624202501070933009265520052005200520050
625202501070932009265520052005200520050
626202501070931009265520052005200520050
627202501070930009265520052005200520052
628202501070929008864520052005200520050
629202501070928008864520052010201020052
630202501070927008463020152015201520150
631202501070926008463020152015201520150
632202501070925008463020152015201520150
633202501070924008463020152015201520150
634202501070923008463020152015201520150
635202501070922008463020152015201520150
636202501070921008463020152015201520150
637202501070920008463020152015201520150
638202501070919008463020152015201520150
639202501070918008463020152015201520150
640202501070917008463020152015201520152
6412025010709160080600201520152015201539
64220250107091500201520152015201520150
64320250107091400201520152015201520150
64420250107091300201520152015201520150
64520250107091200201520152015201520150
64620250107091100201520152015201520150
64720250107091000201520152015201520150
64820250107090900201520152015201520150
64920250107090800201520152015201520150
65020250107090700201520152015201520150
65120250107090600201520152015201520150
65220250107090500201520152015201520150
65320250107090400201520152015201520150
65420250107090300201520152015201520150
65520250107090200201520152015201520150
65620250107090100201520152015201520150
65720250107090000201520152015201520151