Files
KissMeData/102280/min/candle-20250124.csv
2025-02-06 23:16:41 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202501242011000134501345013450134500
3202501242010000134501345013450134500
4202501242009000134501345013450134500
5202501242008000134501345013450134500
6202501242007000134501345013450134500
7202501242006000134501345013450134500
8202501242005000134501345013450134500
9202501242004000134501345013450134500
10202501242003000134501345013450134500
11202501242002000134501345013450134500
12202501242001000134501345013450134500
13202501242000000134501345013450134500
14202501241959000134501345013450134500
15202501241958000134501345013450134500
16202501241957000134501345013450134500
17202501241956000134501345013450134500
18202501241955000134501345013450134500
19202501241954000134501345013450134500
20202501241953000134501345013450134500
21202501241952000134501345013450134500
22202501241951000134501345013450134500
23202501241950000134501345013450134500
24202501241949000134501345013450134500
25202501241948000134501345013450134500
26202501241947000134501345013450134500
27202501241946000134501345013450134500
28202501241945000134501345013450134500
29202501241944000134501345013450134500
30202501241943000134501345013450134500
31202501241942000134501345013450134500
32202501241941000134501345013450134500
33202501241940000134501345013450134500
34202501241939000134501345013450134500
35202501241938000134501345013450134500
36202501241937000134501345013450134500
37202501241936000134501345013450134500
38202501241935000134501345013450134500
39202501241934000134501345013450134500
40202501241933000134501345013450134500
41202501241932000134501345013450134500
42202501241931000134501345013450134500
43202501241930000134501345013450134500
44202501241929000134501345013450134500
45202501241928000134501345013450134500
46202501241927000134501345013450134500
47202501241926000134501345013450134500
48202501241925000134501345013450134500
49202501241924000134501345013450134500
50202501241923000134501345013450134500
51202501241922000134501345013450134500
52202501241921000134501345013450134500
53202501241920000134501345013450134500
54202501241919000134501345013450134500
55202501241918000134501345013450134500
56202501241917000134501345013450134500
57202501241916000134501345013450134500
58202501241915000134501345013450134500
59202501241914000134501345013450134500
60202501241913000134501345013450134500
61202501241912000134501345013450134500
62202501241911000134501345013450134500
63202501241910000134501345013450134500
64202501241909000134501345013450134500
65202501241908000134501345013450134500
66202501241907000134501345013450134500
67202501241906000134501345013450134500
68202501241905000134501345013450134500
69202501241904000134501345013450134500
70202501241903000134501345013450134500
71202501241902000134501345013450134500
72202501241901000134501345013450134500
73202501241900000134501345013450134500
74202501241859000134501345013450134500
75202501241858000134501345013450134500
76202501241857000134501345013450134500
77202501241856000134501345013450134500
78202501241855000134501345013450134500
79202501241854000134501345013450134500
80202501241853000134501345013450134500
81202501241852000134501345013450134500
82202501241851000134501345013450134500
83202501241850000134501345013450134500
84202501241849000134501345013450134500
85202501241848000134501345013450134500
86202501241847000134501345013450134500
87202501241846000134501345013450134500
88202501241845000134501345013450134500
89202501241844000134501345013450134500
90202501241843000134501345013450134500
91202501241842000134501345013450134500
92202501241841000134501345013450134500
93202501241840000134501345013450134500
94202501241839000134501345013450134500
95202501241838000134501345013450134500
96202501241837000134501345013450134500
97202501241836000134501345013450134500
98202501241835000134501345013450134500
99202501241834000134501345013450134500
100202501241833000134501345013450134500
101202501241832000134501345013450134500
102202501241831000134501345013450134500
103202501241830000134501345013450134500
104202501241829000134501345013450134500
105202501241828000134501345013450134500
106202501241827000134501345013450134500
107202501241826000134501345013450134500
108202501241825000134501345013450134500
109202501241824000134501345013450134500
110202501241823000134501345013450134500
111202501241822000134501345013450134500
112202501241821000134501345013450134500
113202501241820000134501345013450134500
114202501241819000134501345013450134500
115202501241818000134501345013450134500
116202501241817000134501345013450134500
117202501241816000134501345013450134500
118202501241815000134501345013450134500
119202501241814000134501345013450134500
120202501241813000134501345013450134500
121202501241812000134501345013450134500
122202501241811000134501345013450134500
123202501241810000134501345013450134500
124202501241809000134501345013450134500
125202501241808000134501345013450134500
126202501241807000134501345013450134500
127202501241806000134501345013450134500
128202501241805000134501345013450134500
129202501241804000134501345013450134500
130202501241803000134501345013450134500
131202501241802000134501345013450134500
132202501241801000134501345013450134500
133202501241800000134501345013450134500
134202501241759000134501345013450134500
135202501241758000134501345013450134500
136202501241757000134501345013450134500
137202501241756000134501345013450134500
138202501241755000134501345013450134500
139202501241754000134501345013450134500
140202501241753000134501345013450134500
141202501241752000134501345013450134500
142202501241751000134501345013450134500
143202501241750000134501345013450134500
144202501241749000134501345013450134500
145202501241748000134501345013450134500
146202501241747000134501345013450134500
147202501241746000134501345013450134500
148202501241745000134501345013450134500
149202501241744000134501345013450134500
150202501241743000134501345013450134500
151202501241742000134501345013450134500
152202501241741000134501345013450134500
153202501241740000134501345013450134500
154202501241739000134501345013450134500
155202501241738000134501345013450134500
156202501241737000134501345013450134500
157202501241736000134501345013450134500
158202501241735000134501345013450134500
159202501241734000134501345013450134500
160202501241733000134501345013450134500
161202501241732000134501345013450134500
162202501241731000134501345013450134500
163202501241730000134501345013450134500
164202501241729000134501345013450134500
165202501241728000134501345013450134500
166202501241727000134501345013450134500
167202501241726000134501345013450134500
168202501241725000134501345013450134500
169202501241724000134501345013450134500
170202501241723000134501345013450134500
171202501241722000134501345013450134500
172202501241721000134501345013450134500
173202501241720000134501345013450134500
174202501241719000134501345013450134500
175202501241718000134501345013450134500
176202501241717000134501345013450134500
177202501241716000134501345013450134500
178202501241715000134501345013450134500
179202501241714000134501345013450134500
180202501241713000134501345013450134500
181202501241712000134501345013450134500
182202501241711000134501345013450134500
183202501241710000134501345013450134500
184202501241709000134501345013450134500
185202501241708000134501345013450134500
186202501241707000134501345013450134500
187202501241706000134501345013450134500
188202501241705000134501345013450134500
189202501241704000134501345013450134500
190202501241703000134501345013450134500
191202501241702000134501345013450134500
192202501241701000134501345013450134500
193202501241700000134501345013450134500
194202501241659000134501345013450134500
195202501241658000134501345013450134500
196202501241657000134501345013450134500
197202501241656000134501345013450134500
198202501241655000134501345013450134500
199202501241654000134501345013450134500
200202501241653000134501345013450134500
201202501241652000134501345013450134500
202202501241651000134501345013450134500
203202501241650000134501345013450134500
204202501241649000134501345013450134500
205202501241648000134501345013450134500
206202501241647000134501345013450134500
207202501241646000134501345013450134500
208202501241645000134501345013450134500
209202501241644000134501345013450134500
210202501241643000134501345013450134500
211202501241642000134501345013450134500
212202501241641000134501345013450134500
213202501241640000134501345013450134500
214202501241639000134501345013450134500
215202501241638000134501345013450134500
216202501241637000134501345013450134500
217202501241636000134501345013450134500
218202501241635000134501345013450134500
219202501241634000134501345013450134500
220202501241633000134501345013450134500
221202501241632000134501345013450134500
222202501241631000134501345013450134500
223202501241630000134501345013450134500
224202501241629000134501345013450134500
225202501241628000134501345013450134500
226202501241627000134501345013450134500
227202501241626000134501345013450134500
228202501241625000134501345013450134500
229202501241624000134501345013450134500
230202501241623000134501345013450134500
231202501241622000134501345013450134500
232202501241621000134501345013450134500
233202501241620000134501345013450134500
234202501241619000134501345013450134500
235202501241618000134501345013450134500
236202501241617000134501345013450134500
237202501241616000134501345013450134500
238202501241615000134501345013450134500
239202501241614000134501345013450134500
240202501241613000134501345013450134500
241202501241612000134501345013450134500
242202501241611000134501345013450134500
243202501241610000134501345013450134500
244202501241609000134501345013450134500
245202501241608000134501345013450134500
246202501241607000134501345013450134500
247202501241606000134501345013450134500
248202501241605000134501345013450134500
249202501241604000134501345013450134500
250202501241603000134501345013450134500
251202501241602000134501345013450134500
252202501241601000134501345013450134500
253202501241600000134501345013450134500
254202501241559000134501345013450134500
255202501241558000134501345013450134500
256202501241557000134501345013450134500
257202501241556000134501345013450134500
258202501241555000134501345013450134500
259202501241554000134501345013450134500
260202501241553000134501345013450134500
261202501241552000134501345013450134500
262202501241551000134501345013450134500
263202501241550000134501345013450134500
264202501241549000134501345013450134500
265202501241548000134501345013450134500
266202501241547000134501345013450134500
267202501241546000134501345013450134500
268202501241545000134501345013450134500
269202501241544000134501345013450134500
270202501241543000134501345013450134500
271202501241542000134501345013450134500
272202501241541000134501345013450134500
273202501241540000134501345013450134500
274202501241539000134501345013450134500
275202501241538000134501345013450134500
276202501241537000134501345013450134500
277202501241536000134501345013450134500
278202501241535000134501345013450134500
279202501241534000134501345013450134500
280202501241533000134501345013450134500
281202501241532000134501345013450134500
282202501241531000134501345013450134500
283202501241530000134501345013450134500
284202501241529000134501345013450134500
285202501241528000134501345013450134500
286202501241527000134501345013450134500
287202501241526000134501345013450134500
288202501241525000134501345013450134500
289202501241524000134501345013450134500
290202501241523000134501345013450134500
291202501241522000134501345013450134500
292202501241521000134501345013450134500
293202501241520000134501345013450134500
294202501241519000134501345013450134500
295202501241518000134501345013450134500
296202501241517000134501345013450134500
297202501241516000134501345013450134500
298202501241515000134501345013450134500
299202501241514000134501345013450134500
300202501241513000134501345013450134500
301202501241512000134501345013450134500
302202501241511000134501345013450134500
303202501241510000134501345013450134500
304202501241509000134501345013450134500
305202501241508000134501345013450134500
306202501241507000134501345013450134500
307202501241506000134501345013450134500
308202501241505000134501345013450134500
309202501241504000134501345013450134500
310202501241503000134501345013450134500
311202501241502000134501345013450134500
312202501241501000134501345013450134500
313202501241500000134501345013450134500
314202501241459000134501345013450134500
315202501241458000134501345013450134500
316202501241457000134501345013450134500
317202501241456000134501345013450134500
318202501241455000134501345013450134500
319202501241454000134501345013450134500
320202501241453000134501345013450134500
321202501241452000134501345013450134500
322202501241451000134501345013450134500
323202501241450000134501345013450134500
324202501241449000134501345013450134500
325202501241448000134501345013450134500
326202501241447000134501345013450134500
327202501241446000134501345013450134500
328202501241445000134501345013450134500
329202501241444000134501345013450134500
330202501241443000134501345013450134500
331202501241442000134501345013450134500
332202501241441000134501345013450134500
333202501241440000134501345013450134500
334202501241439000134501345013450134500
335202501241438000134501345013450134500
336202501241437000134501345013450134500
337202501241436000134501345013450134500
338202501241435000134501345013450134500
339202501241434000134501345013450134500
340202501241433000134501345013450134500
341202501241432000134501345013450134500
342202501241431000134501345013450134500
343202501241430000134501345013450134500
344202501241429000134501345013450134500
345202501241428000134501345013450134500
346202501241427000134501345013450134500
347202501241426000134501345013450134500
348202501241425000134501345013450134500
349202501241424000134501345013450134500
350202501241423000134501345013450134500
351202501241422000134501345013450134500
352202501241421000134501345013450134500
353202501241420000134501345013450134500
354202501241419000134501345013450134500
355202501241418000134501345013450134500
356202501241417000134501345013450134500
357202501241416000134501345013450134500
358202501241415000134501345013450134500
359202501241414000134501345013450134500
360202501241413000134501345013450134500
361202501241412000134501345013450134500
362202501241411000134501345013450134500
363202501241410000134501345013450134500
364202501241409000134501345013450134500
365202501241408000134501345013450134500
366202501241407000134501345013450134500
367202501241406000134501345013450134500
368202501241405000134501345013450134500
369202501241404000134501345013450134500
370202501241403000134501345013450134500
371202501241402000134501345013450134500
372202501241401000134501345013450134500
373202501241400000134501345013450134500
374202501241359000134501345013450134500
375202501241358000134501345013450134500
376202501241357000134501345013450134500
377202501241356000134501345013450134500
378202501241355000134501345013450134500
379202501241354000134501345013450134500
380202501241353000134501345013450134500
381202501241352000134501345013450134500
382202501241351000134501345013450134500
383202501241350000134501345013450134500
384202501241349000134501345013450134500
385202501241348000134501345013450134500
386202501241347000134501345013450134500
387202501241346000134501345013450134500
388202501241345000134501345013450134500
389202501241344000134501345013450134500
390202501241343000134501345013450134500
391202501241342000134501345013450134500
392202501241341000134501345013450134500
393202501241340000134501345013450134500
394202501241339000134501345013450134500
395202501241338000134501345013450134500
396202501241337000134501345013450134500
397202501241336000134501345013450134500
398202501241335000134501345013450134500
399202501241334000134501345013450134500
400202501241333000134501345013450134500
401202501241332000134501345013450134500
402202501241331000134501345013450134500
403202501241330000134501345013450134500
404202501241329000134501345013450134500
405202501241328000134501345013450134500
406202501241327000134501345013450134500
407202501241326000134501345013450134500
408202501241325000134501345013450134500
409202501241324000134501345013450134500
410202501241323000134501345013450134500
411202501241322000134501345013450134500
412202501241321000134501345013450134500
413202501241320000134501345013450134500
414202501241319000134501345013450134500
415202501241318000134501345013450134500
416202501241317000134501345013450134500
417202501241316000134501345013450134500
418202501241315000134501345013450134500
419202501241314000134501345013450134500
420202501241313000134501345013450134500
421202501241312000134501345013450134500
422202501241311000134501345013450134500
423202501241310000134501345013450134500
424202501241309000134501345013450134500
425202501241308000134501345013450134500
426202501241307000134501345013450134500
427202501241306000134501345013450134500
428202501241305000134501345013450134500
429202501241304000134501345013450134500
430202501241303000134501345013450134500
431202501241302000134501345013450134500
432202501241301000134501345013450134500
433202501241300000134501345013450134500
434202501241259000134501345013450134500
435202501241258000134501345013450134500
436202501241257000134501345013450134500
437202501241256000134501345013450134500
438202501241255000134501345013450134500
439202501241254000134501345013450134500
440202501241253000134501345013450134500
441202501241252000134501345013450134500
442202501241251000134501345013450134500
443202501241250000134501345013450134500
444202501241249000134501345013450134500
445202501241248000134501345013450134500
446202501241247000134501345013450134500
447202501241246000134501345013450134500
448202501241245000134501345013450134500
449202501241244000134501345013450134500
450202501241243000134501345013450134500
451202501241242000134501345013450134500
452202501241241000134501345013450134500
453202501241240000134501345013450134500
454202501241239000134501345013450134500
455202501241238000134501345013450134500
456202501241237000134501345013450134500
457202501241236000134501345013450134500
458202501241235000134501345013450134500
459202501241234000134501345013450134500
460202501241233000134501345013450134500
461202501241232000134501345013450134500
462202501241231000134501345013450134500
463202501241230000134501345013450134500
464202501241229000134501345013450134500
465202501241228000134501345013450134500
466202501241227000134501345013450134500
467202501241226000134501345013450134500
468202501241225000134501345013450134500
469202501241224000134501345013450134500
470202501241223000134501345013450134500
471202501241222000134501345013450134500
472202501241221000134501345013450134500
473202501241220000134501345013450134500
474202501241219000134501345013450134500
475202501241218000134501345013450134500
476202501241217000134501345013450134500
477202501241216000134501345013450134500
478202501241215000134501345013450134500
479202501241214000134501345013450134500
480202501241213000134501345013450134500
481202501241212000134501345013450134500
482202501241211000134501345013450134500
483202501241210000134501345013450134500
484202501241209000134501345013450134500
485202501241208000134501345013450134500
486202501241207000134501345013450134500
487202501241206000134501345013450134500
488202501241205000134501345013450134500
489202501241204000134501345013450134500
490202501241203000134501345013450134500
491202501241202000134501345013450134500
492202501241201000134501345013450134500
493202501241200000134501345013450134500
494202501241159000134501345013450134500
495202501241158000134501345013450134500
496202501241157000134501345013450134500
497202501241156000134501345013450134500
498202501241155000134501345013450134500
499202501241154000134501345013450134500
500202501241153000134501345013450134500
501202501241152000134501345013450134500
502202501241151000134501345013450134500
503202501241150000134501345013450134500
504202501241149000134501345013450134500
505202501241148000134501345013450134500
506202501241147000134501345013450134500
507202501241146000134501345013450134500
508202501241145000134501345013450134500
509202501241144000134501345013450134500
510202501241143000134501345013450134500
511202501241142000134501345013450134500
512202501241141000134501345013450134500
513202501241140000134501345013450134500
514202501241139000134501345013450134500
515202501241138000134501345013450134500
516202501241137000134501345013450134500
517202501241136000134501345013450134500
518202501241135000134501345013450134500
519202501241134000134501345013450134500
520202501241133000134501345013450134500
521202501241132000134501345013450134500
522202501241131000134501345013450134500
523202501241130000134501345013450134500
524202501241129000134501345013450134500
525202501241128000134501345013450134500
526202501241127000134501345013450134500
527202501241126000134501345013450134500
528202501241125000134501345013450134500
529202501241124000134501345013450134500
530202501241123000134501345013450134500
531202501241122000134501345013450134500
532202501241121000134501345013450134500
533202501241120000134501345013450134500
534202501241119000134501345013450134500
535202501241118000134501345013450134500
536202501241117000134501345013450134500
537202501241116000134501345013450134500
538202501241115000134501345013450134500
539202501241114000134501345013450134500
540202501241113000134501345013450134500
541202501241112000134501345013450134500
542202501241111000134501345013450134500
543202501241110000134501345013450134500
544202501241109000134501345013450134500
545202501241108000134501345013450134500
546202501241107000134501345013450134500
547202501241106000134501345013450134500
548202501241105000134501345013450134500
549202501241104000134501345013450134500
550202501241103000134501345013450134500
551202501241102000134501345013450134500
552202501241101000134501345013450134500
553202501241100000134501345013450134500
554202501241059000134501345013450134500
555202501241058000134501345013450134500
556202501241057000134501345013450134500
557202501241056000134501345013450134500
558202501241055000134501345013450134500
559202501241054000134501345013450134500
560202501241053000134501345013450134500
561202501241052000134501345013450134500
562202501241051000134501345013450134500
563202501241050000134501345013450134500
564202501241049000134501345013450134500
565202501241048000134501345013450134500
566202501241047000134501345013450134500
567202501241046000134501345013450134500
568202501241045000134501345013450134500
569202501241044000134501345013450134500
570202501241043000134501345013450134500
571202501241042000134501345013450134500
572202501241041000134501345013450134500
573202501241040000134501345013450134500
574202501241039000134501345013450134500
575202501241038000134501345013450134500
576202501241037000134501345013450134500
577202501241036000134501345013450134500
578202501241035000134501345013450134500
579202501241034000134501345013450134500
580202501241033000134501345013450134500
581202501241032000134501345013450134500
582202501241031000134501345013450134500
583202501241030000134501345013450134500
584202501241029000134501345013450134500
585202501241028000134501345013450134500
586202501241027000134501345013450134500
587202501241026000134501345013450134500
588202501241025000134501345013450134500
589202501241024000134501345013450134500
590202501241023000134501345013450134500
591202501241022000134501345013450134500
592202501241021000134501345013450134500
593202501241020000134501345013450134500
594202501241019000134501345013450134500
595202501241018000134501345013450134500
596202501241017000134501345013450134500
597202501241016000134501345013450134500
598202501241015000134501345013450134500
599202501241014000134501345013450134500
600202501241013000134501345013450134500
601202501241012000134501345013450134500
602202501241011000134501345013450134500
603202501241010000134501345013450134500
604202501241009000134501345013450134500
605202501241008000134501345013450134500
606202501241007000134501345013450134500
607202501241006000134501345013450134500
608202501241005000134501345013450134500
609202501241004000134501345013450134500
610202501241003000134501345013450134500
611202501241002000134501345013450134500
612202501241001000134501345013450134500
613202501241000000134501345013450134500
614202501240959000134501345013450134500
615202501240958000134501345013450134500
616202501240957000134501345013450134500
617202501240956000134501345013450134500
618202501240955000134501345013450134500
619202501240954000134501345013450134500
620202501240953000134501345013450134500
621202501240952000134501345013450134500
622202501240951000134501345013450134500
623202501240950000134501345013450134500
624202501240949000134501345013450134500
625202501240948000134501345013450134500
626202501240947000134501345013450134500
627202501240946000134501345013450134500
628202501240945000134501345013450134500
629202501240944000134501345013450134500
630202501240943000134501345013450134500
631202501240942000134501345013450134500
632202501240941000134501345013450134500
633202501240940000134501345013450134500
634202501240939000134501345013450134500
635202501240938000134501345013450134500
636202501240937000134501345013450134500
637202501240936000134501345013450134500
638202501240935000134501345013450134500
639202501240934000134501345013450134500
640202501240933000134501345013450134500
641202501240932000134501345013450134500
642202501240931000134501345013450134500
643202501240930000134501345013450134500
644202501240929000134501345013450134500
645202501240928000134501345013450134500
646202501240927000134501345013450134500
647202501240926000134501345013450134500
648202501240925000134501345013450134500
649202501240924000134501345013450134500
650202501240923000134501345013450134500
651202501240922000134501345013450134500
652202501240921000134501345013450134500
653202501240920000134501345013450134500
654202501240919000134501345013450134500
655202501240918000134501345013450134500
656202501240917000134501345013450134500
657202501240916000134501345013450134500
658202501240915000134501345013450134500
659202501240914000134501345013450134500
660202501240913000134501345013450134500
661202501240912000134501345013450134500
662202501240911000134501345013450134500
663202501240910000134501345013450134500
664202501240909000134501345013450134500
665202501240908000134501345013450134500
666202501240907000134501345013450134500
667202501240906000134501345013450134500
668202501240905000134501345013450134500
669202501240904000134501345013450134500
670202501240903000134501345013450134500
671202501240902000134501345013450134500
672202501240901000134501345013450134500
673202501240900000134501345013450134500