Files
KissMeData/008600/min/candle-20250206.csv
2025-02-06 23:16:41 +09:00

26 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22025020618510036998467572672672672610921
3202502061850003699846757267267267260
4202502061849003699846757267267267260
5202502061848003699846757267267267260
6202502061847003699846757267267267260
7202502061846003699846757267267267260
8202502061845003699846757267267267260
9202502061844003699846757267267267260
10202502061843003699846757267267267260
11202502061842003699846757267267267260
12202502061841003699846757267267267260
13202502061840003699846757267267267260
14202502061839003699846757267267267260
15202502061838003699846757267267267260
16202502061837003699846757267267267260
17202502061836003699846757267267267260
18202502061835003699846757267267267260
19202502061834003699846757267267267260
20202502061833003699846757267267267260
21202502061832003699846757267267267260
22202502061831003699846757267267267260
23202502061830003699846757267267267260
24202502061829003699846757267267267260
25202502061828003699846757267267267260
26202502061827003699846757267267267260
27202502061826003699846757267267267260
28202502061825003699846757267267267260
29202502061824003699846757267267267260
30202502061823003699846757267267267260
31202502061822003699846757267267267260
322025020618210036998467572672672672610921
33202502061820003699846757267267267260
34202502061819003699846757267267267260
35202502061818003699846757267267267260
36202502061817003699846757267267267260
37202502061816003699846757267267267260
38202502061815003699846757267267267260
39202502061814003699846757267267267260
40202502061813003699846757267267267260
41202502061812003699846757267267267260
42202502061811003699846757267267267260
43202502061810003699846757267267267260
44202502061809003699846757267267267260
45202502061808003699846757267267267260
46202502061807003699846757267267267260
47202502061806003699846757267267267260
48202502061805003699846757267267267260
49202502061804003699846757267267267260
50202502061803003699846757267267267260
51202502061802003699846757267267267260
52202502061801003699846757267267267260
53202502061800003699846757267267267260
54202502061759003699846757267267267260
55202502061758003699846757267267267260
56202502061757003699846757267267267260
57202502061756003699846757267267267260
58202502061755003699846757267267267260
59202502061754003699846757267267267260
60202502061753003699846757267267267260
61202502061752003699846757267267267260
622025020617510036998467572672672672610921
63202502061750003699846757267267267260
64202502061749003699846757267267267260
65202502061748003699846757267267267260
66202502061747003699846757267267267260
67202502061746003699846757267267267260
68202502061745003699846757267267267260
69202502061744003699846757267267267260
70202502061743003699846757267267267260
71202502061742003699846757267267267260
72202502061741003699846757267267267260
73202502061740003699846757267267267260
74202502061739003699846757267267267260
75202502061738003699846757267267267260
76202502061737003699846757267267267260
77202502061736003699846757267267267260
78202502061735003699846757267267267260
79202502061734003699846757267267267260
80202502061733003699846757267267267260
81202502061732003699846757267267267260
82202502061731003699846757267267267260
83202502061730003699846757267267267260
84202502061729003699846757267267267260
85202502061728003699846757267267267260
86202502061727003699846757267267267260
87202502061726003699846757267267267260
88202502061725003699846757267267267260
89202502061724003699846757267267267260
90202502061723003699846757267267267260
91202502061722003699846757267267267260
922025020617210036998467572672672672610921
93202502061720003699846757267267267260
94202502061719003699846757267267267260
95202502061718003699846757267267267260
96202502061717003699846757267267267260
97202502061716003699846757267267267260
98202502061715003699846757267267267260
99202502061714003699846757267267267260
100202502061713003699846757267267267260
101202502061712003699846757267267267260
102202502061711003699846757267267267260
103202502061710003699846757267267267260
104202502061709003699846757267267267260
105202502061708003699846757267267267260
106202502061707003699846757267267267260
107202502061706003699846757267267267260
108202502061705003699846757267267267260
109202502061704003699846757267267267260
110202502061703003699846757267267267260
111202502061702003699846757267267267260
112202502061701003699846757267267267260
113202502061700003699846757267267267260
114202502061659003699846757267267267260
115202502061658003699846757267267267260
116202502061657003699846757267267267260
117202502061656003699846757267267267260
118202502061655003699846757267267267260
119202502061654003699846757267267267260
120202502061653003699846757267267267260
121202502061652003699846757267267267260
1222025020616510036998467572672672672610921
123202502061650003699846757267267267260
124202502061649003699846757267267267260
125202502061648003699846757267267267260
126202502061647003699846757267267267260
127202502061646003699846757267267267260
128202502061645003699846757267267267260
129202502061644003699846757267267267260
130202502061643003699846757267267267260
131202502061642003699846757267267267260
132202502061641003699846757267267267260
133202502061640003699846757267267267260
134202502061639003699846757267267267260
135202502061638003699846757267267267260
136202502061637003699846757267267267260
137202502061636003699846757267267267260
138202502061635003699846757267267267260
139202502061634003699846757267267267260
140202502061633003699846757267267267260
141202502061632003699846757267267267260
142202502061631003699846757267267267260
143202502061630003699846757267267267260
144202502061629003699846757267267267260
145202502061628003699846757267267267260
146202502061627003699846757267267267260
147202502061626003699846757267267267260
148202502061625003699846757267267267260
149202502061624003699846757267267267260
150202502061623003699846757267267267260
151202502061622003699846757267267267260
1522025020616210036998467572672672672610921
153202502061620003699846757267267267260
154202502061619003699846757267267267260
155202502061618003699846757267267267260
156202502061617003699846757267267267260
157202502061616003699846757267267267260
158202502061615003699846757267267267260
159202502061614003699846757267267267260
160202502061613003699846757267267267260
161202502061612003699846757267267267260
162202502061611003699846757267267267260
163202502061610003699846757267267267260
164202502061609003699846757267267267260
165202502061608003699846757267267267260
166202502061607003699846757267267267260
167202502061606003699846757267267267260
168202502061605003699846757267267267260
169202502061604003699846757267267267260
170202502061603003699846757267267267260
171202502061602003699846757267267267260
172202502061601003699846757267267267260
173202502061600003699846757267267267260
174202502061559003699846757267267267260
175202502061558003699846757267267267260
176202502061557003699846757267267267260
177202502061556003699846757267267267260
178202502061555003699846757267267267260
179202502061554003699846757267267267260
180202502061553003699846757267267267260
181202502061552003699846757267267267260
1822025020615510036998467572672672672610921
183202502061550003699846757267267267260
184202502061549003699846757267267267260
185202502061548003699846757267267267260
186202502061547003699846757267267267260
187202502061546003699846757267267267260
188202502061545003699846757267267267260
189202502061544003699846757267267267260
190202502061543003699846757267267267260
191202502061542003699846757267267267260
192202502061541003699846757267267267260
193202502061540003699846757267267267260
194202502061539003699846757267267267260
195202502061538003699846757267267267260
196202502061537003699846757267267267260
197202502061536003699846757267267267260
198202502061535003699846757267267267260
199202502061534003699846757267267267260
200202502061533003699846757267267267260
201202502061532003699846757267267267260
202202502061531003699846757267267267260
2032025020615300036998467572672672672610921
204202502061529003620560297267267267260
205202502061528003620560297267267267260
206202502061527003620560297267267267260
207202502061526003620560297267267267260
208202502061525003620560297267267267260
209202502061524003620560297267267267260
210202502061523003620560297267267267260
211202502061522003620560297267267267260
212202502061521003620560297267267267260
213202502061520003620560297267267267260
21420250206151900362056029726724726723305
215202502061518003618354437267267267260
216202502061517003618354437267267267261
217202502061516003618347177267267267260
218202502061515003618347177267267267261
219202502061514003618339917277277277270
220202502061513003618339917277277277270
221202502061512003618339917277277277270
222202502061511003618339917277277277270
223202502061510003618339917277277277270
224202502061509003618339917277267277261000
225202502061508003611075547277277277270
2262025020615070036110755472772872872112662
227202502061506003519748667237267267225263
228202502061505003481714177307307307300
229202502061504003481714177307307307301
230202502061503003481706877287297307282110
2312025020615020034663048772872872872820
232202502061501003466159277307307307300
233202502061500003466159277307307307300
234202502061459003466159277307307307300
235202502061458003466159277307307307301
23620250206145700346615197725731731725577
237202502061456003461966927327327327321
238202502061455003461959607327327327320
239202502061454003461959607327327327320
240202502061453003461959607327257327252
24120250206145200346194503732725732725495
242202502061451003458355067257257257252
24320250206145000345834056723725725723508
244202502061449003454667567257257257253
2452025020614480034546458172472472472410
246202502061447003454573417247247247240
2472025020614460034545734172472472472420
248202502061445003454428617247247247240
24920250206144400345442861724724724724204
250202502061443003452951657257257257250
251202502061442003452951657257257257250
252202502061441003452951657257257257250
253202502061440003452951657257257257250
25420250206143900345295165725725725725100
2552025020614380034522266572572572572516
256202502061437003452110657257257257250
257202502061436003452110657257257257250
2582025020614350034521106572572272572110005
259202502061434003379974057257257257250
260202502061433003379974057257257257253
2612025020614320033799523072172372372110665
262202502061431003303048107237237237231
2632025020614300033030408772672372672310003
2642025020614290032307190972372472472310042
265202502061428003158015117257257257254761
266202502061427003123497867257267267255000
267202502061426003087242497267267267260
268202502061425003087242497267267267260
269202502061424003087242497267267267261650
270202502061423003075263497267267267260
271202502061422003075263497267267267260
272202502061421003075263497267267267260
273202502061420003075263497267297297266
2742025020614190030752198472572572572510
275202502061418003075147347297267297251503
2762025020614170030642453772672672672625000
277202502061416002882745377317317317311
2782025020614150028827380672673373372542946
279202502061414002569412047347347347340
280202502061413002569412047347347347340
28120250206141200256941204734734734734200
282202502061411002567944047377377377370
283202502061410002567944047377377377370
284202502061409002567944047377377377370
285202502061408002567944047377377377370
286202502061407002567944047377357377357
287202502061406002567892517337337337330
288202502061405002567892517337337337330
289202502061404002567892517337337337332
290202502061403002567877857337357357333
291202502061402002567855847337337337330
292202502061401002567855847337337337331
293202502061400002567848517357357357357
294202502061359002567797067337337337330
2952025020613580025677970673373373373314
296202502061357002567694447337357357336
297202502061356002567650367347347347344
298202502061355002567621007337337337332
299202502061354002567606347337337337334
300202502061353002567577027337347357331006
3012025020613520025601930273573473573335
3022025020613510025599362373373473473346
303202502061350002559598607357357357350
304202502061349002559598607357357357350
3052025020613480025595986073573473573414
3062025020613470025594957973473473473414
307202502061346002559393037347347347347
308202502061345002559341657337337337334519
309202502061344002526217387347347347341878
3102025020613430025124328673773473773481
31120250206134200251183829735737737735203
312202502061341002510346187377377377370
313202502061340002510346187377377377370
314202502061339002510346187377377377370
315202502061338002510346187377377377370
316202502061337002510346187377377377370
317202502061336002510346187377377377370
318202502061335002510346187377377377374
319202502061334002510316707377377377371
320202502061333002510309337347347347341
321202502061332002510301997347347347341
322202502061331002510294657347347347340
323202502061330002510294657347347347341
324202502061329002510287317337347347332700
325202502061328002490482227347347347341111
326202502061327002482327487347347347340
327202502061326002482327487347347347340
328202502061325002482327487347347347340
329202502061324002482327487347347347340
330202502061323002482327487347347347340
331202502061322002482327487347377377344
332202502061321002482298097377377377370
333202502061320002482298097377377377370
334202502061319002482298097377377377370
335202502061318002482298097377377377370
336202502061317002482298097377377377370
337202502061316002482298097377377377370
338202502061315002482298097377377377370
339202502061314002482298097377377377370
340202502061313002482298097377377377370
3412025020613120024822980973773773773721
342202502061311002482143327347347347340
343202502061310002482143327347347347341000
344202502061309002474803327397397397390
345202502061308002474803327397397397390
346202502061307002474803327397397397390
347202502061306002474803327397397397390
348202502061305002474803327397397397390
349202502061304002474803327397397397390
350202502061303002474803327397397397390
351202502061302002474803327397397397391
35220250206130100247479593734739741734902
353202502061300002468118807417417417410
354202502061259002468118807417417417411
355202502061258002468111397407407407400
356202502061257002468111397407407407400
357202502061256002468111397407407407400
358202502061255002468111397407407407400
359202502061254002468111397407407407401200
360202502061253002459231397407377407373376
3612025020612520024343027373773673773683
36220250206125100243369103736736736736113
3632025020612500024328593573573573573517
364202502061249002432734407347347347340
365202502061248002432734407347347347342
3662025020612470024327197273473473473438
367202502061246002432440807357357357350
368202502061245002432440807357357357350
369202502061244002432440807357357357351
370202502061243002432433457347347347340
371202502061242002432433457347347347340
372202502061241002432433457347347347341
373202502061240002432426117347347347340
374202502061239002432426117347347347349
375202502061238002432360057337337337330
3762025020612370024323600573373473473364
377202502061236002431890867347347347341
3782025020612350024318835273473473473410
3792025020612340024318101273473473473410
380202502061233002431736727347347347340
3812025020612320024317367273473473473418
382202502061231002431604607347347347341
3832025020612300024315972673473473473431
3842025020612290024313697273473473473419
385202502061228002431230267337337337331
386202502061227002431222937337337337330
387202502061226002431222937337377377339
388202502061225002431156647337337337332
389202502061224002431141987377377377372
390202502061223002431127247347347347340
391202502061222002431127247347347347340
3922025020612210024311272473473673673412733
393202502061220002337592367367367367362867
394202502061219002316491247357357357350
3952025020612180023164912473573573573520000
396202502061217002169491247357357357350
397202502061216002169491247357357357350
398202502061215002169491247357357357350
399202502061214002169491247357357357350
40020250206121300216949124735733735733238
401202502061212002167746307337337337335
4022025020612110021677096573673373673321
40320250206121000216755530733733733733306
4042025020612090021653123273473473473418
405202502061208002165180207357357357355784
406202502061207002122667807357357357354216
40720250206120600209168020736736736736753
40820250206120500208613812736736736736702
409202502061204002080971407407407407400
4102025020612030020809714074074074074030000
4112025020612020018589714073673373673311012
4122025020612010017779534473473573573418694
4132025020612000016407184873673773773614661
414202502061159001532775197417417417410
415202502061158001532775197417417417413
416202502061157001532752967417417417410
417202502061156001532752967417417417410
418202502061155001532752967417417417410
419202502061154001532752967417417417410
420202502061153001532752967417417417411
421202502061152001532745557377377377370
422202502061151001532745557377377377370
423202502061150001532745557377377377370
424202502061149001532745557377377377370
425202502061148001532745557377377377370
426202502061147001532745557377377377370
427202502061146001532745557377377377370
428202502061145001532745557377377377370
429202502061144001532745557377377377370
430202502061143001532745557377377377370
431202502061142001532745557377377377370
432202502061141001532745557377377377371000
433202502061140001525375557377387387371037
434202502061139001517726357417417417410
435202502061138001517726357417417417410
436202502061137001517726357417417417410
437202502061136001517726357417417417410
438202502061135001517726357417417417410
439202502061134001517726357417417417410
440202502061133001517726357417417417411
441202502061132001517718947387387387380
442202502061131001517718947387387387381
443202502061130001517711567417417417410
444202502061129001517711567417417417410
445202502061128001517711567417417417410
446202502061127001517711567417417417410
447202502061126001517711567417417417410
448202502061125001517711567417417417410
449202502061124001517711567417417417410
450202502061123001517711567417417417410
451202502061122001517711567417417417410
452202502061121001517711567417417417410
453202502061120001517711567417417417410
454202502061119001517711567417417417411
455202502061118001517704157417417417417
456202502061117001517652287417417417410
457202502061116001517652287417417417410
458202502061115001517652287417417417410
459202502061114001517652287417417417410
460202502061113001517652287417417417410
461202502061112001517652287417417417410
462202502061111001517652287417417417410
463202502061110001517652287417417417413
464202502061109001517630057367367367360
465202502061108001517630057367367367360
466202502061107001517630057367367367360
467202502061106001517630057367367367360
468202502061105001517630057367367367360
469202502061104001517630057367367367360
470202502061103001517630057367367367361054
4712025020611020015098726173673973973613669
472202502061101001409258717397397397391
47320250206110000140925132741740741740165
474202502061059001408028727417417417410
475202502061058001408028727417417417410
476202502061057001408028727417417417410
477202502061056001408028727417417417410
478202502061055001408028727417417417410
479202502061054001408028727417417417410
480202502061053001408028727417417417410
481202502061052001408028727417417417410
482202502061051001408028727417417417410
483202502061050001408028727417417417410
484202502061049001408028727417417417410
485202502061048001408028727417417417410
486202502061047001408028727417417417410
487202502061046001408028727417417417410
488202502061045001408028727417417417410
489202502061044001408028727417417417410
490202502061043001408028727417417417410
491202502061042001408028727417417417410
492202502061041001408028727417417417410
493202502061040001408028727417417417411475
494202502061039001397098977417417417410
495202502061038001397098977417417417410
496202502061037001397098977417417417413
497202502061036001397076747397397397390
4982025020610350013970767473973973973957
4992025020610340013966555173973973973975
500202502061033001396101267367367367361
501202502061032001396093907357377377358000
502202502061031001337212067397397397390
503202502061030001337212067397397397390
50420250206102900133721206739737739737123
505202502061028001336303177397397397390
506202502061027001336303177397397397391
50720250206102600133629578739739739739153
508202502061025001335165117377377377371546
509202502061024001323771097397397397390
51020250206102300132377109739739739739105
511202502061022001322995147417377417374
51220250206102100132296554737738738737791
513202502061020001317129967387387387380
514202502061019001317129967387387387387
515202502061018001317078307427427427420
516202502061017001317078307427427427420
517202502061016001317078307427427427420
518202502061015001317078307427427427420
51920250206101400131707830742742742742252
520202502061013001315208467427427427420
521202502061012001315208467427427427420
522202502061011001315208467427387427382
523202502061010001315193667427427427420
524202502061009001315193667427427427429
525202502061008001315126887427427427422
5262025020610070013151120474274274274291
527202502061006001314436827397397397390
5282025020610050013144368273973973973914
529202502061004001314333367427427427421
530202502061003001314325947427427427420
531202502061002001314325947427427427420
532202502061001001314325947427427427420
5332025020610000013143259474274174274113726
534202502060959001212608267417417417410
535202502060958001212608267417417417410
536202502060957001212608267417417417415
537202502060956001212571217427427427420
5382025020609550012125712174274274274257
53920250206095400121214827742738742737712
5402025020609530012068776274174174174175
541202502060952001206321877417417417411
542202502060951001206314467427427427420
543202502060950001206314467427427427426
544202502060949001206269947427427427420
545202502060948001206269947427427427420
546202502060947001206269947427427427420
547202502060946001206269947427427427420
5482025020609450012062699474273774273715001
549202502060944001095712527427427427420
550202502060943001095712527427427427420
551202502060942001095712527427387427385001
552202502060941001058805107387417417381116
553202502060940001050568777457457457450
554202502060939001050568777457457457450
555202502060938001050568777457457457450
55620250206093700105056877745745745745101
557202502060936001049816327467467467393
558202502060935001049794017467467467462
559202502060934001049779097397467467392014
560202502060933001034894657467477477463
561202502060932001034872267477487487394474
562202502060931001001732437417477477414247
5632025020609300097018765748750750748214
56420250206092900968586877507507507500
56520250206092800968586877507507507500
56620250206092700968586877507507507504
56720250206092600968556877507507507503
56820250206092500968534377447507507447707
56920250206092400911090667497497497496043
57020250206092300865828597447467467447
57120250206092200865776497447497497442479
57220250206092100847211277507517517502146
57320250206092000831101847517487527483719
57420250206091900803172887487527527455428
57520250206091800762714897527517527511451
57620250206091700751816387517517517511000
577202502060916007443063875275075275012265
578202502060915006521051175073975073922787
57920250206091400481889507397367397363251
58020250206091300457903777367367367360
58120250206091200457903777367367367367
5822025020609110045785225736736736736162
58320250206091000456659937367367367360
584202502060909004566599373673673673610
5852025020609080045658633737732737732566
58620250206090700452425807327367367329525
58720250206090600382412887367357367351100
5882025020609050037432738735735735735250
589202502060904003724898873573473573411717
59020250206090300286373157337307357297202
59120250206090200233773117307317317307000
592202502060901001826520073273573573122319
5932025020609000019047807357347357342595