Files
KissMeData/102280/min/candle-20250110.csv
2025-02-06 23:16:41 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202501102011000134501345013450134500
3202501102010000134501345013450134500
4202501102009000134501345013450134500
5202501102008000134501345013450134500
6202501102007000134501345013450134500
7202501102006000134501345013450134500
8202501102005000134501345013450134500
9202501102004000134501345013450134500
10202501102003000134501345013450134500
11202501102002000134501345013450134500
12202501102001000134501345013450134500
13202501102000000134501345013450134500
14202501101959000134501345013450134500
15202501101958000134501345013450134500
16202501101957000134501345013450134500
17202501101956000134501345013450134500
18202501101955000134501345013450134500
19202501101954000134501345013450134500
20202501101953000134501345013450134500
21202501101952000134501345013450134500
22202501101951000134501345013450134500
23202501101950000134501345013450134500
24202501101949000134501345013450134500
25202501101948000134501345013450134500
26202501101947000134501345013450134500
27202501101946000134501345013450134500
28202501101945000134501345013450134500
29202501101944000134501345013450134500
30202501101943000134501345013450134500
31202501101942000134501345013450134500
32202501101941000134501345013450134500
33202501101940000134501345013450134500
34202501101939000134501345013450134500
35202501101938000134501345013450134500
36202501101937000134501345013450134500
37202501101936000134501345013450134500
38202501101935000134501345013450134500
39202501101934000134501345013450134500
40202501101933000134501345013450134500
41202501101932000134501345013450134500
42202501101931000134501345013450134500
43202501101930000134501345013450134500
44202501101929000134501345013450134500
45202501101928000134501345013450134500
46202501101927000134501345013450134500
47202501101926000134501345013450134500
48202501101925000134501345013450134500
49202501101924000134501345013450134500
50202501101923000134501345013450134500
51202501101922000134501345013450134500
52202501101921000134501345013450134500
53202501101920000134501345013450134500
54202501101919000134501345013450134500
55202501101918000134501345013450134500
56202501101917000134501345013450134500
57202501101916000134501345013450134500
58202501101915000134501345013450134500
59202501101914000134501345013450134500
60202501101913000134501345013450134500
61202501101912000134501345013450134500
62202501101911000134501345013450134500
63202501101910000134501345013450134500
64202501101909000134501345013450134500
65202501101908000134501345013450134500
66202501101907000134501345013450134500
67202501101906000134501345013450134500
68202501101905000134501345013450134500
69202501101904000134501345013450134500
70202501101903000134501345013450134500
71202501101902000134501345013450134500
72202501101901000134501345013450134500
73202501101900000134501345013450134500
74202501101859000134501345013450134500
75202501101858000134501345013450134500
76202501101857000134501345013450134500
77202501101856000134501345013450134500
78202501101855000134501345013450134500
79202501101854000134501345013450134500
80202501101853000134501345013450134500
81202501101852000134501345013450134500
82202501101851000134501345013450134500
83202501101850000134501345013450134500
84202501101849000134501345013450134500
85202501101848000134501345013450134500
86202501101847000134501345013450134500
87202501101846000134501345013450134500
88202501101845000134501345013450134500
89202501101844000134501345013450134500
90202501101843000134501345013450134500
91202501101842000134501345013450134500
92202501101841000134501345013450134500
93202501101840000134501345013450134500
94202501101839000134501345013450134500
95202501101838000134501345013450134500
96202501101837000134501345013450134500
97202501101836000134501345013450134500
98202501101835000134501345013450134500
99202501101834000134501345013450134500
100202501101833000134501345013450134500
101202501101832000134501345013450134500
102202501101831000134501345013450134500
103202501101830000134501345013450134500
104202501101829000134501345013450134500
105202501101828000134501345013450134500
106202501101827000134501345013450134500
107202501101826000134501345013450134500
108202501101825000134501345013450134500
109202501101824000134501345013450134500
110202501101823000134501345013450134500
111202501101822000134501345013450134500
112202501101821000134501345013450134500
113202501101820000134501345013450134500
114202501101819000134501345013450134500
115202501101818000134501345013450134500
116202501101817000134501345013450134500
117202501101816000134501345013450134500
118202501101815000134501345013450134500
119202501101814000134501345013450134500
120202501101813000134501345013450134500
121202501101812000134501345013450134500
122202501101811000134501345013450134500
123202501101810000134501345013450134500
124202501101809000134501345013450134500
125202501101808000134501345013450134500
126202501101807000134501345013450134500
127202501101806000134501345013450134500
128202501101805000134501345013450134500
129202501101804000134501345013450134500
130202501101803000134501345013450134500
131202501101802000134501345013450134500
132202501101801000134501345013450134500
133202501101800000134501345013450134500
134202501101759000134501345013450134500
135202501101758000134501345013450134500
136202501101757000134501345013450134500
137202501101756000134501345013450134500
138202501101755000134501345013450134500
139202501101754000134501345013450134500
140202501101753000134501345013450134500
141202501101752000134501345013450134500
142202501101751000134501345013450134500
143202501101750000134501345013450134500
144202501101749000134501345013450134500
145202501101748000134501345013450134500
146202501101747000134501345013450134500
147202501101746000134501345013450134500
148202501101745000134501345013450134500
149202501101744000134501345013450134500
150202501101743000134501345013450134500
151202501101742000134501345013450134500
152202501101741000134501345013450134500
153202501101740000134501345013450134500
154202501101739000134501345013450134500
155202501101738000134501345013450134500
156202501101737000134501345013450134500
157202501101736000134501345013450134500
158202501101735000134501345013450134500
159202501101734000134501345013450134500
160202501101733000134501345013450134500
161202501101732000134501345013450134500
162202501101731000134501345013450134500
163202501101730000134501345013450134500
164202501101729000134501345013450134500
165202501101728000134501345013450134500
166202501101727000134501345013450134500
167202501101726000134501345013450134500
168202501101725000134501345013450134500
169202501101724000134501345013450134500
170202501101723000134501345013450134500
171202501101722000134501345013450134500
172202501101721000134501345013450134500
173202501101720000134501345013450134500
174202501101719000134501345013450134500
175202501101718000134501345013450134500
176202501101717000134501345013450134500
177202501101716000134501345013450134500
178202501101715000134501345013450134500
179202501101714000134501345013450134500
180202501101713000134501345013450134500
181202501101712000134501345013450134500
182202501101711000134501345013450134500
183202501101710000134501345013450134500
184202501101709000134501345013450134500
185202501101708000134501345013450134500
186202501101707000134501345013450134500
187202501101706000134501345013450134500
188202501101705000134501345013450134500
189202501101704000134501345013450134500
190202501101703000134501345013450134500
191202501101702000134501345013450134500
192202501101701000134501345013450134500
193202501101700000134501345013450134500
194202501101659000134501345013450134500
195202501101658000134501345013450134500
196202501101657000134501345013450134500
197202501101656000134501345013450134500
198202501101655000134501345013450134500
199202501101654000134501345013450134500
200202501101653000134501345013450134500
201202501101652000134501345013450134500
202202501101651000134501345013450134500
203202501101650000134501345013450134500
204202501101649000134501345013450134500
205202501101648000134501345013450134500
206202501101647000134501345013450134500
207202501101646000134501345013450134500
208202501101645000134501345013450134500
209202501101644000134501345013450134500
210202501101643000134501345013450134500
211202501101642000134501345013450134500
212202501101641000134501345013450134500
213202501101640000134501345013450134500
214202501101639000134501345013450134500
215202501101638000134501345013450134500
216202501101637000134501345013450134500
217202501101636000134501345013450134500
218202501101635000134501345013450134500
219202501101634000134501345013450134500
220202501101633000134501345013450134500
221202501101632000134501345013450134500
222202501101631000134501345013450134500
223202501101630000134501345013450134500
224202501101629000134501345013450134500
225202501101628000134501345013450134500
226202501101627000134501345013450134500
227202501101626000134501345013450134500
228202501101625000134501345013450134500
229202501101624000134501345013450134500
230202501101623000134501345013450134500
231202501101622000134501345013450134500
232202501101621000134501345013450134500
233202501101620000134501345013450134500
234202501101619000134501345013450134500
235202501101618000134501345013450134500
236202501101617000134501345013450134500
237202501101616000134501345013450134500
238202501101615000134501345013450134500
239202501101614000134501345013450134500
240202501101613000134501345013450134500
241202501101612000134501345013450134500
242202501101611000134501345013450134500
243202501101610000134501345013450134500
244202501101609000134501345013450134500
245202501101608000134501345013450134500
246202501101607000134501345013450134500
247202501101606000134501345013450134500
248202501101605000134501345013450134500
249202501101604000134501345013450134500
250202501101603000134501345013450134500
251202501101602000134501345013450134500
252202501101601000134501345013450134500
253202501101600000134501345013450134500
254202501101559000134501345013450134500
255202501101558000134501345013450134500
256202501101557000134501345013450134500
257202501101556000134501345013450134500
258202501101555000134501345013450134500
259202501101554000134501345013450134500
260202501101553000134501345013450134500
261202501101552000134501345013450134500
262202501101551000134501345013450134500
263202501101550000134501345013450134500
264202501101549000134501345013450134500
265202501101548000134501345013450134500
266202501101547000134501345013450134500
267202501101546000134501345013450134500
268202501101545000134501345013450134500
269202501101544000134501345013450134500
270202501101543000134501345013450134500
271202501101542000134501345013450134500
272202501101541000134501345013450134500
273202501101540000134501345013450134500
274202501101539000134501345013450134500
275202501101538000134501345013450134500
276202501101537000134501345013450134500
277202501101536000134501345013450134500
278202501101535000134501345013450134500
279202501101534000134501345013450134500
280202501101533000134501345013450134500
281202501101532000134501345013450134500
282202501101531000134501345013450134500
283202501101530000134501345013450134500
284202501101529000134501345013450134500
285202501101528000134501345013450134500
286202501101527000134501345013450134500
287202501101526000134501345013450134500
288202501101525000134501345013450134500
289202501101524000134501345013450134500
290202501101523000134501345013450134500
291202501101522000134501345013450134500
292202501101521000134501345013450134500
293202501101520000134501345013450134500
294202501101519000134501345013450134500
295202501101518000134501345013450134500
296202501101517000134501345013450134500
297202501101516000134501345013450134500
298202501101515000134501345013450134500
299202501101514000134501345013450134500
300202501101513000134501345013450134500
301202501101512000134501345013450134500
302202501101511000134501345013450134500
303202501101510000134501345013450134500
304202501101509000134501345013450134500
305202501101508000134501345013450134500
306202501101507000134501345013450134500
307202501101506000134501345013450134500
308202501101505000134501345013450134500
309202501101504000134501345013450134500
310202501101503000134501345013450134500
311202501101502000134501345013450134500
312202501101501000134501345013450134500
313202501101500000134501345013450134500
314202501101459000134501345013450134500
315202501101458000134501345013450134500
316202501101457000134501345013450134500
317202501101456000134501345013450134500
318202501101455000134501345013450134500
319202501101454000134501345013450134500
320202501101453000134501345013450134500
321202501101452000134501345013450134500
322202501101451000134501345013450134500
323202501101450000134501345013450134500
324202501101449000134501345013450134500
325202501101448000134501345013450134500
326202501101447000134501345013450134500
327202501101446000134501345013450134500
328202501101445000134501345013450134500
329202501101444000134501345013450134500
330202501101443000134501345013450134500
331202501101442000134501345013450134500
332202501101441000134501345013450134500
333202501101440000134501345013450134500
334202501101439000134501345013450134500
335202501101438000134501345013450134500
336202501101437000134501345013450134500
337202501101436000134501345013450134500
338202501101435000134501345013450134500
339202501101434000134501345013450134500
340202501101433000134501345013450134500
341202501101432000134501345013450134500
342202501101431000134501345013450134500
343202501101430000134501345013450134500
344202501101429000134501345013450134500
345202501101428000134501345013450134500
346202501101427000134501345013450134500
347202501101426000134501345013450134500
348202501101425000134501345013450134500
349202501101424000134501345013450134500
350202501101423000134501345013450134500
351202501101422000134501345013450134500
352202501101421000134501345013450134500
353202501101420000134501345013450134500
354202501101419000134501345013450134500
355202501101418000134501345013450134500
356202501101417000134501345013450134500
357202501101416000134501345013450134500
358202501101415000134501345013450134500
359202501101414000134501345013450134500
360202501101413000134501345013450134500
361202501101412000134501345013450134500
362202501101411000134501345013450134500
363202501101410000134501345013450134500
364202501101409000134501345013450134500
365202501101408000134501345013450134500
366202501101407000134501345013450134500
367202501101406000134501345013450134500
368202501101405000134501345013450134500
369202501101404000134501345013450134500
370202501101403000134501345013450134500
371202501101402000134501345013450134500
372202501101401000134501345013450134500
373202501101400000134501345013450134500
374202501101359000134501345013450134500
375202501101358000134501345013450134500
376202501101357000134501345013450134500
377202501101356000134501345013450134500
378202501101355000134501345013450134500
379202501101354000134501345013450134500
380202501101353000134501345013450134500
381202501101352000134501345013450134500
382202501101351000134501345013450134500
383202501101350000134501345013450134500
384202501101349000134501345013450134500
385202501101348000134501345013450134500
386202501101347000134501345013450134500
387202501101346000134501345013450134500
388202501101345000134501345013450134500
389202501101344000134501345013450134500
390202501101343000134501345013450134500
391202501101342000134501345013450134500
392202501101341000134501345013450134500
393202501101340000134501345013450134500
394202501101339000134501345013450134500
395202501101338000134501345013450134500
396202501101337000134501345013450134500
397202501101336000134501345013450134500
398202501101335000134501345013450134500
399202501101334000134501345013450134500
400202501101333000134501345013450134500
401202501101332000134501345013450134500
402202501101331000134501345013450134500
403202501101330000134501345013450134500
404202501101329000134501345013450134500
405202501101328000134501345013450134500
406202501101327000134501345013450134500
407202501101326000134501345013450134500
408202501101325000134501345013450134500
409202501101324000134501345013450134500
410202501101323000134501345013450134500
411202501101322000134501345013450134500
412202501101321000134501345013450134500
413202501101320000134501345013450134500
414202501101319000134501345013450134500
415202501101318000134501345013450134500
416202501101317000134501345013450134500
417202501101316000134501345013450134500
418202501101315000134501345013450134500
419202501101314000134501345013450134500
420202501101313000134501345013450134500
421202501101312000134501345013450134500
422202501101311000134501345013450134500
423202501101310000134501345013450134500
424202501101309000134501345013450134500
425202501101308000134501345013450134500
426202501101307000134501345013450134500
427202501101306000134501345013450134500
428202501101305000134501345013450134500
429202501101304000134501345013450134500
430202501101303000134501345013450134500
431202501101302000134501345013450134500
432202501101301000134501345013450134500
433202501101300000134501345013450134500
434202501101259000134501345013450134500
435202501101258000134501345013450134500
436202501101257000134501345013450134500
437202501101256000134501345013450134500
438202501101255000134501345013450134500
439202501101254000134501345013450134500
440202501101253000134501345013450134500
441202501101252000134501345013450134500
442202501101251000134501345013450134500
443202501101250000134501345013450134500
444202501101249000134501345013450134500
445202501101248000134501345013450134500
446202501101247000134501345013450134500
447202501101246000134501345013450134500
448202501101245000134501345013450134500
449202501101244000134501345013450134500
450202501101243000134501345013450134500
451202501101242000134501345013450134500
452202501101241000134501345013450134500
453202501101240000134501345013450134500
454202501101239000134501345013450134500
455202501101238000134501345013450134500
456202501101237000134501345013450134500
457202501101236000134501345013450134500
458202501101235000134501345013450134500
459202501101234000134501345013450134500
460202501101233000134501345013450134500
461202501101232000134501345013450134500
462202501101231000134501345013450134500
463202501101230000134501345013450134500
464202501101229000134501345013450134500
465202501101228000134501345013450134500
466202501101227000134501345013450134500
467202501101226000134501345013450134500
468202501101225000134501345013450134500
469202501101224000134501345013450134500
470202501101223000134501345013450134500
471202501101222000134501345013450134500
472202501101221000134501345013450134500
473202501101220000134501345013450134500
474202501101219000134501345013450134500
475202501101218000134501345013450134500
476202501101217000134501345013450134500
477202501101216000134501345013450134500
478202501101215000134501345013450134500
479202501101214000134501345013450134500
480202501101213000134501345013450134500
481202501101212000134501345013450134500
482202501101211000134501345013450134500
483202501101210000134501345013450134500
484202501101209000134501345013450134500
485202501101208000134501345013450134500
486202501101207000134501345013450134500
487202501101206000134501345013450134500
488202501101205000134501345013450134500
489202501101204000134501345013450134500
490202501101203000134501345013450134500
491202501101202000134501345013450134500
492202501101201000134501345013450134500
493202501101200000134501345013450134500
494202501101159000134501345013450134500
495202501101158000134501345013450134500
496202501101157000134501345013450134500
497202501101156000134501345013450134500
498202501101155000134501345013450134500
499202501101154000134501345013450134500
500202501101153000134501345013450134500
501202501101152000134501345013450134500
502202501101151000134501345013450134500
503202501101150000134501345013450134500
504202501101149000134501345013450134500
505202501101148000134501345013450134500
506202501101147000134501345013450134500
507202501101146000134501345013450134500
508202501101145000134501345013450134500
509202501101144000134501345013450134500
510202501101143000134501345013450134500
511202501101142000134501345013450134500
512202501101141000134501345013450134500
513202501101140000134501345013450134500
514202501101139000134501345013450134500
515202501101138000134501345013450134500
516202501101137000134501345013450134500
517202501101136000134501345013450134500
518202501101135000134501345013450134500
519202501101134000134501345013450134500
520202501101133000134501345013450134500
521202501101132000134501345013450134500
522202501101131000134501345013450134500
523202501101130000134501345013450134500
524202501101129000134501345013450134500
525202501101128000134501345013450134500
526202501101127000134501345013450134500
527202501101126000134501345013450134500
528202501101125000134501345013450134500
529202501101124000134501345013450134500
530202501101123000134501345013450134500
531202501101122000134501345013450134500
532202501101121000134501345013450134500
533202501101120000134501345013450134500
534202501101119000134501345013450134500
535202501101118000134501345013450134500
536202501101117000134501345013450134500
537202501101116000134501345013450134500
538202501101115000134501345013450134500
539202501101114000134501345013450134500
540202501101113000134501345013450134500
541202501101112000134501345013450134500
542202501101111000134501345013450134500
543202501101110000134501345013450134500
544202501101109000134501345013450134500
545202501101108000134501345013450134500
546202501101107000134501345013450134500
547202501101106000134501345013450134500
548202501101105000134501345013450134500
549202501101104000134501345013450134500
550202501101103000134501345013450134500
551202501101102000134501345013450134500
552202501101101000134501345013450134500
553202501101100000134501345013450134500
554202501101059000134501345013450134500
555202501101058000134501345013450134500
556202501101057000134501345013450134500
557202501101056000134501345013450134500
558202501101055000134501345013450134500
559202501101054000134501345013450134500
560202501101053000134501345013450134500
561202501101052000134501345013450134500
562202501101051000134501345013450134500
563202501101050000134501345013450134500
564202501101049000134501345013450134500
565202501101048000134501345013450134500
566202501101047000134501345013450134500
567202501101046000134501345013450134500
568202501101045000134501345013450134500
569202501101044000134501345013450134500
570202501101043000134501345013450134500
571202501101042000134501345013450134500
572202501101041000134501345013450134500
573202501101040000134501345013450134500
574202501101039000134501345013450134500
575202501101038000134501345013450134500
576202501101037000134501345013450134500
577202501101036000134501345013450134500
578202501101035000134501345013450134500
579202501101034000134501345013450134500
580202501101033000134501345013450134500
581202501101032000134501345013450134500
582202501101031000134501345013450134500
583202501101030000134501345013450134500
584202501101029000134501345013450134500
585202501101028000134501345013450134500
586202501101027000134501345013450134500
587202501101026000134501345013450134500
588202501101025000134501345013450134500
589202501101024000134501345013450134500
590202501101023000134501345013450134500
591202501101022000134501345013450134500
592202501101021000134501345013450134500
593202501101020000134501345013450134500
594202501101019000134501345013450134500
595202501101018000134501345013450134500
596202501101017000134501345013450134500
597202501101016000134501345013450134500
598202501101015000134501345013450134500
599202501101014000134501345013450134500
600202501101013000134501345013450134500
601202501101012000134501345013450134500
602202501101011000134501345013450134500
603202501101010000134501345013450134500
604202501101009000134501345013450134500
605202501101008000134501345013450134500
606202501101007000134501345013450134500
607202501101006000134501345013450134500
608202501101005000134501345013450134500
609202501101004000134501345013450134500
610202501101003000134501345013450134500
611202501101002000134501345013450134500
612202501101001000134501345013450134500
613202501101000000134501345013450134500
614202501100959000134501345013450134500
615202501100958000134501345013450134500
616202501100957000134501345013450134500
617202501100956000134501345013450134500
618202501100955000134501345013450134500
619202501100954000134501345013450134500
620202501100953000134501345013450134500
621202501100952000134501345013450134500
622202501100951000134501345013450134500
623202501100950000134501345013450134500
624202501100949000134501345013450134500
625202501100948000134501345013450134500
626202501100947000134501345013450134500
627202501100946000134501345013450134500
628202501100945000134501345013450134500
629202501100944000134501345013450134500
630202501100943000134501345013450134500
631202501100942000134501345013450134500
632202501100941000134501345013450134500
633202501100940000134501345013450134500
634202501100939000134501345013450134500
635202501100938000134501345013450134500
636202501100937000134501345013450134500
637202501100936000134501345013450134500
638202501100935000134501345013450134500
639202501100934000134501345013450134500
640202501100933000134501345013450134500
641202501100932000134501345013450134500
642202501100931000134501345013450134500
643202501100930000134501345013450134500
644202501100929000134501345013450134500
645202501100928000134501345013450134500
646202501100927000134501345013450134500
647202501100926000134501345013450134500
648202501100925000134501345013450134500
649202501100924000134501345013450134500
650202501100923000134501345013450134500
651202501100922000134501345013450134500
652202501100921000134501345013450134500
653202501100920000134501345013450134500
654202501100919000134501345013450134500
655202501100918000134501345013450134500
656202501100917000134501345013450134500
657202501100916000134501345013450134500
658202501100915000134501345013450134500
659202501100914000134501345013450134500
660202501100913000134501345013450134500
661202501100912000134501345013450134500
662202501100911000134501345013450134500
663202501100910000134501345013450134500
664202501100909000134501345013450134500
665202501100908000134501345013450134500
666202501100907000134501345013450134500
667202501100906000134501345013450134500
668202501100905000134501345013450134500
669202501100904000134501345013450134500
670202501100903000134501345013450134500
671202501100902000134501345013450134500
672202501100901000134501345013450134500
673202501100900000134501345013450134500