Files
KissMeData/102280/min/candle-20250123.csv
2025-02-06 23:16:41 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202501232011000134501345013450134500
3202501232010000134501345013450134500
4202501232009000134501345013450134500
5202501232008000134501345013450134500
6202501232007000134501345013450134500
7202501232006000134501345013450134500
8202501232005000134501345013450134500
9202501232004000134501345013450134500
10202501232003000134501345013450134500
11202501232002000134501345013450134500
12202501232001000134501345013450134500
13202501232000000134501345013450134500
14202501231959000134501345013450134500
15202501231958000134501345013450134500
16202501231957000134501345013450134500
17202501231956000134501345013450134500
18202501231955000134501345013450134500
19202501231954000134501345013450134500
20202501231953000134501345013450134500
21202501231952000134501345013450134500
22202501231951000134501345013450134500
23202501231950000134501345013450134500
24202501231949000134501345013450134500
25202501231948000134501345013450134500
26202501231947000134501345013450134500
27202501231946000134501345013450134500
28202501231945000134501345013450134500
29202501231944000134501345013450134500
30202501231943000134501345013450134500
31202501231942000134501345013450134500
32202501231941000134501345013450134500
33202501231940000134501345013450134500
34202501231939000134501345013450134500
35202501231938000134501345013450134500
36202501231937000134501345013450134500
37202501231936000134501345013450134500
38202501231935000134501345013450134500
39202501231934000134501345013450134500
40202501231933000134501345013450134500
41202501231932000134501345013450134500
42202501231931000134501345013450134500
43202501231930000134501345013450134500
44202501231929000134501345013450134500
45202501231928000134501345013450134500
46202501231927000134501345013450134500
47202501231926000134501345013450134500
48202501231925000134501345013450134500
49202501231924000134501345013450134500
50202501231923000134501345013450134500
51202501231922000134501345013450134500
52202501231921000134501345013450134500
53202501231920000134501345013450134500
54202501231919000134501345013450134500
55202501231918000134501345013450134500
56202501231917000134501345013450134500
57202501231916000134501345013450134500
58202501231915000134501345013450134500
59202501231914000134501345013450134500
60202501231913000134501345013450134500
61202501231912000134501345013450134500
62202501231911000134501345013450134500
63202501231910000134501345013450134500
64202501231909000134501345013450134500
65202501231908000134501345013450134500
66202501231907000134501345013450134500
67202501231906000134501345013450134500
68202501231905000134501345013450134500
69202501231904000134501345013450134500
70202501231903000134501345013450134500
71202501231902000134501345013450134500
72202501231901000134501345013450134500
73202501231900000134501345013450134500
74202501231859000134501345013450134500
75202501231858000134501345013450134500
76202501231857000134501345013450134500
77202501231856000134501345013450134500
78202501231855000134501345013450134500
79202501231854000134501345013450134500
80202501231853000134501345013450134500
81202501231852000134501345013450134500
82202501231851000134501345013450134500
83202501231850000134501345013450134500
84202501231849000134501345013450134500
85202501231848000134501345013450134500
86202501231847000134501345013450134500
87202501231846000134501345013450134500
88202501231845000134501345013450134500
89202501231844000134501345013450134500
90202501231843000134501345013450134500
91202501231842000134501345013450134500
92202501231841000134501345013450134500
93202501231840000134501345013450134500
94202501231839000134501345013450134500
95202501231838000134501345013450134500
96202501231837000134501345013450134500
97202501231836000134501345013450134500
98202501231835000134501345013450134500
99202501231834000134501345013450134500
100202501231833000134501345013450134500
101202501231832000134501345013450134500
102202501231831000134501345013450134500
103202501231830000134501345013450134500
104202501231829000134501345013450134500
105202501231828000134501345013450134500
106202501231827000134501345013450134500
107202501231826000134501345013450134500
108202501231825000134501345013450134500
109202501231824000134501345013450134500
110202501231823000134501345013450134500
111202501231822000134501345013450134500
112202501231821000134501345013450134500
113202501231820000134501345013450134500
114202501231819000134501345013450134500
115202501231818000134501345013450134500
116202501231817000134501345013450134500
117202501231816000134501345013450134500
118202501231815000134501345013450134500
119202501231814000134501345013450134500
120202501231813000134501345013450134500
121202501231812000134501345013450134500
122202501231811000134501345013450134500
123202501231810000134501345013450134500
124202501231809000134501345013450134500
125202501231808000134501345013450134500
126202501231807000134501345013450134500
127202501231806000134501345013450134500
128202501231805000134501345013450134500
129202501231804000134501345013450134500
130202501231803000134501345013450134500
131202501231802000134501345013450134500
132202501231801000134501345013450134500
133202501231800000134501345013450134500
134202501231759000134501345013450134500
135202501231758000134501345013450134500
136202501231757000134501345013450134500
137202501231756000134501345013450134500
138202501231755000134501345013450134500
139202501231754000134501345013450134500
140202501231753000134501345013450134500
141202501231752000134501345013450134500
142202501231751000134501345013450134500
143202501231750000134501345013450134500
144202501231749000134501345013450134500
145202501231748000134501345013450134500
146202501231747000134501345013450134500
147202501231746000134501345013450134500
148202501231745000134501345013450134500
149202501231744000134501345013450134500
150202501231743000134501345013450134500
151202501231742000134501345013450134500
152202501231741000134501345013450134500
153202501231740000134501345013450134500
154202501231739000134501345013450134500
155202501231738000134501345013450134500
156202501231737000134501345013450134500
157202501231736000134501345013450134500
158202501231735000134501345013450134500
159202501231734000134501345013450134500
160202501231733000134501345013450134500
161202501231732000134501345013450134500
162202501231731000134501345013450134500
163202501231730000134501345013450134500
164202501231729000134501345013450134500
165202501231728000134501345013450134500
166202501231727000134501345013450134500
167202501231726000134501345013450134500
168202501231725000134501345013450134500
169202501231724000134501345013450134500
170202501231723000134501345013450134500
171202501231722000134501345013450134500
172202501231721000134501345013450134500
173202501231720000134501345013450134500
174202501231719000134501345013450134500
175202501231718000134501345013450134500
176202501231717000134501345013450134500
177202501231716000134501345013450134500
178202501231715000134501345013450134500
179202501231714000134501345013450134500
180202501231713000134501345013450134500
181202501231712000134501345013450134500
182202501231711000134501345013450134500
183202501231710000134501345013450134500
184202501231709000134501345013450134500
185202501231708000134501345013450134500
186202501231707000134501345013450134500
187202501231706000134501345013450134500
188202501231705000134501345013450134500
189202501231704000134501345013450134500
190202501231703000134501345013450134500
191202501231702000134501345013450134500
192202501231701000134501345013450134500
193202501231700000134501345013450134500
194202501231659000134501345013450134500
195202501231658000134501345013450134500
196202501231657000134501345013450134500
197202501231656000134501345013450134500
198202501231655000134501345013450134500
199202501231654000134501345013450134500
200202501231653000134501345013450134500
201202501231652000134501345013450134500
202202501231651000134501345013450134500
203202501231650000134501345013450134500
204202501231649000134501345013450134500
205202501231648000134501345013450134500
206202501231647000134501345013450134500
207202501231646000134501345013450134500
208202501231645000134501345013450134500
209202501231644000134501345013450134500
210202501231643000134501345013450134500
211202501231642000134501345013450134500
212202501231641000134501345013450134500
213202501231640000134501345013450134500
214202501231639000134501345013450134500
215202501231638000134501345013450134500
216202501231637000134501345013450134500
217202501231636000134501345013450134500
218202501231635000134501345013450134500
219202501231634000134501345013450134500
220202501231633000134501345013450134500
221202501231632000134501345013450134500
222202501231631000134501345013450134500
223202501231630000134501345013450134500
224202501231629000134501345013450134500
225202501231628000134501345013450134500
226202501231627000134501345013450134500
227202501231626000134501345013450134500
228202501231625000134501345013450134500
229202501231624000134501345013450134500
230202501231623000134501345013450134500
231202501231622000134501345013450134500
232202501231621000134501345013450134500
233202501231620000134501345013450134500
234202501231619000134501345013450134500
235202501231618000134501345013450134500
236202501231617000134501345013450134500
237202501231616000134501345013450134500
238202501231615000134501345013450134500
239202501231614000134501345013450134500
240202501231613000134501345013450134500
241202501231612000134501345013450134500
242202501231611000134501345013450134500
243202501231610000134501345013450134500
244202501231609000134501345013450134500
245202501231608000134501345013450134500
246202501231607000134501345013450134500
247202501231606000134501345013450134500
248202501231605000134501345013450134500
249202501231604000134501345013450134500
250202501231603000134501345013450134500
251202501231602000134501345013450134500
252202501231601000134501345013450134500
253202501231600000134501345013450134500
254202501231559000134501345013450134500
255202501231558000134501345013450134500
256202501231557000134501345013450134500
257202501231556000134501345013450134500
258202501231555000134501345013450134500
259202501231554000134501345013450134500
260202501231553000134501345013450134500
261202501231552000134501345013450134500
262202501231551000134501345013450134500
263202501231550000134501345013450134500
264202501231549000134501345013450134500
265202501231548000134501345013450134500
266202501231547000134501345013450134500
267202501231546000134501345013450134500
268202501231545000134501345013450134500
269202501231544000134501345013450134500
270202501231543000134501345013450134500
271202501231542000134501345013450134500
272202501231541000134501345013450134500
273202501231540000134501345013450134500
274202501231539000134501345013450134500
275202501231538000134501345013450134500
276202501231537000134501345013450134500
277202501231536000134501345013450134500
278202501231535000134501345013450134500
279202501231534000134501345013450134500
280202501231533000134501345013450134500
281202501231532000134501345013450134500
282202501231531000134501345013450134500
283202501231530000134501345013450134500
284202501231529000134501345013450134500
285202501231528000134501345013450134500
286202501231527000134501345013450134500
287202501231526000134501345013450134500
288202501231525000134501345013450134500
289202501231524000134501345013450134500
290202501231523000134501345013450134500
291202501231522000134501345013450134500
292202501231521000134501345013450134500
293202501231520000134501345013450134500
294202501231519000134501345013450134500
295202501231518000134501345013450134500
296202501231517000134501345013450134500
297202501231516000134501345013450134500
298202501231515000134501345013450134500
299202501231514000134501345013450134500
300202501231513000134501345013450134500
301202501231512000134501345013450134500
302202501231511000134501345013450134500
303202501231510000134501345013450134500
304202501231509000134501345013450134500
305202501231508000134501345013450134500
306202501231507000134501345013450134500
307202501231506000134501345013450134500
308202501231505000134501345013450134500
309202501231504000134501345013450134500
310202501231503000134501345013450134500
311202501231502000134501345013450134500
312202501231501000134501345013450134500
313202501231500000134501345013450134500
314202501231459000134501345013450134500
315202501231458000134501345013450134500
316202501231457000134501345013450134500
317202501231456000134501345013450134500
318202501231455000134501345013450134500
319202501231454000134501345013450134500
320202501231453000134501345013450134500
321202501231452000134501345013450134500
322202501231451000134501345013450134500
323202501231450000134501345013450134500
324202501231449000134501345013450134500
325202501231448000134501345013450134500
326202501231447000134501345013450134500
327202501231446000134501345013450134500
328202501231445000134501345013450134500
329202501231444000134501345013450134500
330202501231443000134501345013450134500
331202501231442000134501345013450134500
332202501231441000134501345013450134500
333202501231440000134501345013450134500
334202501231439000134501345013450134500
335202501231438000134501345013450134500
336202501231437000134501345013450134500
337202501231436000134501345013450134500
338202501231435000134501345013450134500
339202501231434000134501345013450134500
340202501231433000134501345013450134500
341202501231432000134501345013450134500
342202501231431000134501345013450134500
343202501231430000134501345013450134500
344202501231429000134501345013450134500
345202501231428000134501345013450134500
346202501231427000134501345013450134500
347202501231426000134501345013450134500
348202501231425000134501345013450134500
349202501231424000134501345013450134500
350202501231423000134501345013450134500
351202501231422000134501345013450134500
352202501231421000134501345013450134500
353202501231420000134501345013450134500
354202501231419000134501345013450134500
355202501231418000134501345013450134500
356202501231417000134501345013450134500
357202501231416000134501345013450134500
358202501231415000134501345013450134500
359202501231414000134501345013450134500
360202501231413000134501345013450134500
361202501231412000134501345013450134500
362202501231411000134501345013450134500
363202501231410000134501345013450134500
364202501231409000134501345013450134500
365202501231408000134501345013450134500
366202501231407000134501345013450134500
367202501231406000134501345013450134500
368202501231405000134501345013450134500
369202501231404000134501345013450134500
370202501231403000134501345013450134500
371202501231402000134501345013450134500
372202501231401000134501345013450134500
373202501231400000134501345013450134500
374202501231359000134501345013450134500
375202501231358000134501345013450134500
376202501231357000134501345013450134500
377202501231356000134501345013450134500
378202501231355000134501345013450134500
379202501231354000134501345013450134500
380202501231353000134501345013450134500
381202501231352000134501345013450134500
382202501231351000134501345013450134500
383202501231350000134501345013450134500
384202501231349000134501345013450134500
385202501231348000134501345013450134500
386202501231347000134501345013450134500
387202501231346000134501345013450134500
388202501231345000134501345013450134500
389202501231344000134501345013450134500
390202501231343000134501345013450134500
391202501231342000134501345013450134500
392202501231341000134501345013450134500
393202501231340000134501345013450134500
394202501231339000134501345013450134500
395202501231338000134501345013450134500
396202501231337000134501345013450134500
397202501231336000134501345013450134500
398202501231335000134501345013450134500
399202501231334000134501345013450134500
400202501231333000134501345013450134500
401202501231332000134501345013450134500
402202501231331000134501345013450134500
403202501231330000134501345013450134500
404202501231329000134501345013450134500
405202501231328000134501345013450134500
406202501231327000134501345013450134500
407202501231326000134501345013450134500
408202501231325000134501345013450134500
409202501231324000134501345013450134500
410202501231323000134501345013450134500
411202501231322000134501345013450134500
412202501231321000134501345013450134500
413202501231320000134501345013450134500
414202501231319000134501345013450134500
415202501231318000134501345013450134500
416202501231317000134501345013450134500
417202501231316000134501345013450134500
418202501231315000134501345013450134500
419202501231314000134501345013450134500
420202501231313000134501345013450134500
421202501231312000134501345013450134500
422202501231311000134501345013450134500
423202501231310000134501345013450134500
424202501231309000134501345013450134500
425202501231308000134501345013450134500
426202501231307000134501345013450134500
427202501231306000134501345013450134500
428202501231305000134501345013450134500
429202501231304000134501345013450134500
430202501231303000134501345013450134500
431202501231302000134501345013450134500
432202501231301000134501345013450134500
433202501231300000134501345013450134500
434202501231259000134501345013450134500
435202501231258000134501345013450134500
436202501231257000134501345013450134500
437202501231256000134501345013450134500
438202501231255000134501345013450134500
439202501231254000134501345013450134500
440202501231253000134501345013450134500
441202501231252000134501345013450134500
442202501231251000134501345013450134500
443202501231250000134501345013450134500
444202501231249000134501345013450134500
445202501231248000134501345013450134500
446202501231247000134501345013450134500
447202501231246000134501345013450134500
448202501231245000134501345013450134500
449202501231244000134501345013450134500
450202501231243000134501345013450134500
451202501231242000134501345013450134500
452202501231241000134501345013450134500
453202501231240000134501345013450134500
454202501231239000134501345013450134500
455202501231238000134501345013450134500
456202501231237000134501345013450134500
457202501231236000134501345013450134500
458202501231235000134501345013450134500
459202501231234000134501345013450134500
460202501231233000134501345013450134500
461202501231232000134501345013450134500
462202501231231000134501345013450134500
463202501231230000134501345013450134500
464202501231229000134501345013450134500
465202501231228000134501345013450134500
466202501231227000134501345013450134500
467202501231226000134501345013450134500
468202501231225000134501345013450134500
469202501231224000134501345013450134500
470202501231223000134501345013450134500
471202501231222000134501345013450134500
472202501231221000134501345013450134500
473202501231220000134501345013450134500
474202501231219000134501345013450134500
475202501231218000134501345013450134500
476202501231217000134501345013450134500
477202501231216000134501345013450134500
478202501231215000134501345013450134500
479202501231214000134501345013450134500
480202501231213000134501345013450134500
481202501231212000134501345013450134500
482202501231211000134501345013450134500
483202501231210000134501345013450134500
484202501231209000134501345013450134500
485202501231208000134501345013450134500
486202501231207000134501345013450134500
487202501231206000134501345013450134500
488202501231205000134501345013450134500
489202501231204000134501345013450134500
490202501231203000134501345013450134500
491202501231202000134501345013450134500
492202501231201000134501345013450134500
493202501231200000134501345013450134500
494202501231159000134501345013450134500
495202501231158000134501345013450134500
496202501231157000134501345013450134500
497202501231156000134501345013450134500
498202501231155000134501345013450134500
499202501231154000134501345013450134500
500202501231153000134501345013450134500
501202501231152000134501345013450134500
502202501231151000134501345013450134500
503202501231150000134501345013450134500
504202501231149000134501345013450134500
505202501231148000134501345013450134500
506202501231147000134501345013450134500
507202501231146000134501345013450134500
508202501231145000134501345013450134500
509202501231144000134501345013450134500
510202501231143000134501345013450134500
511202501231142000134501345013450134500
512202501231141000134501345013450134500
513202501231140000134501345013450134500
514202501231139000134501345013450134500
515202501231138000134501345013450134500
516202501231137000134501345013450134500
517202501231136000134501345013450134500
518202501231135000134501345013450134500
519202501231134000134501345013450134500
520202501231133000134501345013450134500
521202501231132000134501345013450134500
522202501231131000134501345013450134500
523202501231130000134501345013450134500
524202501231129000134501345013450134500
525202501231128000134501345013450134500
526202501231127000134501345013450134500
527202501231126000134501345013450134500
528202501231125000134501345013450134500
529202501231124000134501345013450134500
530202501231123000134501345013450134500
531202501231122000134501345013450134500
532202501231121000134501345013450134500
533202501231120000134501345013450134500
534202501231119000134501345013450134500
535202501231118000134501345013450134500
536202501231117000134501345013450134500
537202501231116000134501345013450134500
538202501231115000134501345013450134500
539202501231114000134501345013450134500
540202501231113000134501345013450134500
541202501231112000134501345013450134500
542202501231111000134501345013450134500
543202501231110000134501345013450134500
544202501231109000134501345013450134500
545202501231108000134501345013450134500
546202501231107000134501345013450134500
547202501231106000134501345013450134500
548202501231105000134501345013450134500
549202501231104000134501345013450134500
550202501231103000134501345013450134500
551202501231102000134501345013450134500
552202501231101000134501345013450134500
553202501231100000134501345013450134500
554202501231059000134501345013450134500
555202501231058000134501345013450134500
556202501231057000134501345013450134500
557202501231056000134501345013450134500
558202501231055000134501345013450134500
559202501231054000134501345013450134500
560202501231053000134501345013450134500
561202501231052000134501345013450134500
562202501231051000134501345013450134500
563202501231050000134501345013450134500
564202501231049000134501345013450134500
565202501231048000134501345013450134500
566202501231047000134501345013450134500
567202501231046000134501345013450134500
568202501231045000134501345013450134500
569202501231044000134501345013450134500
570202501231043000134501345013450134500
571202501231042000134501345013450134500
572202501231041000134501345013450134500
573202501231040000134501345013450134500
574202501231039000134501345013450134500
575202501231038000134501345013450134500
576202501231037000134501345013450134500
577202501231036000134501345013450134500
578202501231035000134501345013450134500
579202501231034000134501345013450134500
580202501231033000134501345013450134500
581202501231032000134501345013450134500
582202501231031000134501345013450134500
583202501231030000134501345013450134500
584202501231029000134501345013450134500
585202501231028000134501345013450134500
586202501231027000134501345013450134500
587202501231026000134501345013450134500
588202501231025000134501345013450134500
589202501231024000134501345013450134500
590202501231023000134501345013450134500
591202501231022000134501345013450134500
592202501231021000134501345013450134500
593202501231020000134501345013450134500
594202501231019000134501345013450134500
595202501231018000134501345013450134500
596202501231017000134501345013450134500
597202501231016000134501345013450134500
598202501231015000134501345013450134500
599202501231014000134501345013450134500
600202501231013000134501345013450134500
601202501231012000134501345013450134500
602202501231011000134501345013450134500
603202501231010000134501345013450134500
604202501231009000134501345013450134500
605202501231008000134501345013450134500
606202501231007000134501345013450134500
607202501231006000134501345013450134500
608202501231005000134501345013450134500
609202501231004000134501345013450134500
610202501231003000134501345013450134500
611202501231002000134501345013450134500
612202501231001000134501345013450134500
613202501231000000134501345013450134500
614202501230959000134501345013450134500
615202501230958000134501345013450134500
616202501230957000134501345013450134500
617202501230956000134501345013450134500
618202501230955000134501345013450134500
619202501230954000134501345013450134500
620202501230953000134501345013450134500
621202501230952000134501345013450134500
622202501230951000134501345013450134500
623202501230950000134501345013450134500
624202501230949000134501345013450134500
625202501230948000134501345013450134500
626202501230947000134501345013450134500
627202501230946000134501345013450134500
628202501230945000134501345013450134500
629202501230944000134501345013450134500
630202501230943000134501345013450134500
631202501230942000134501345013450134500
632202501230941000134501345013450134500
633202501230940000134501345013450134500
634202501230939000134501345013450134500
635202501230938000134501345013450134500
636202501230937000134501345013450134500
637202501230936000134501345013450134500
638202501230935000134501345013450134500
639202501230934000134501345013450134500
640202501230933000134501345013450134500
641202501230932000134501345013450134500
642202501230931000134501345013450134500
643202501230930000134501345013450134500
644202501230929000134501345013450134500
645202501230928000134501345013450134500
646202501230927000134501345013450134500
647202501230926000134501345013450134500
648202501230925000134501345013450134500
649202501230924000134501345013450134500
650202501230923000134501345013450134500
651202501230922000134501345013450134500
652202501230921000134501345013450134500
653202501230920000134501345013450134500
654202501230919000134501345013450134500
655202501230918000134501345013450134500
656202501230917000134501345013450134500
657202501230916000134501345013450134500
658202501230915000134501345013450134500
659202501230914000134501345013450134500
660202501230913000134501345013450134500
661202501230912000134501345013450134500
662202501230911000134501345013450134500
663202501230910000134501345013450134500
664202501230909000134501345013450134500
665202501230908000134501345013450134500
666202501230907000134501345013450134500
667202501230906000134501345013450134500
668202501230905000134501345013450134500
669202501230904000134501345013450134500
670202501230903000134501345013450134500
671202501230902000134501345013450134500
672202501230901000134501345013450134500
673202501230900000134501345013450134500