Files
KissMeData/006370/min/candle-20250124.csv
2025-02-06 23:16:41 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202501241848001115347007330733073307330255
32025012418470011153470073307330733073300
42025012418460011153470073307330733073300
52025012418450011153470073307330733073300
62025012418440011153470073307330733073300
72025012418430011153470073307330733073300
82025012418420011153470073307330733073300
92025012418410011153470073307330733073300
102025012418400011153470073307330733073300
112025012418390011153470073307330733073300
122025012418380011153470073307330733073300
132025012418370011153470073307330733073300
142025012418360011153470073307330733073300
152025012418350011153470073307330733073300
162025012418340011153470073307330733073300
172025012418330011153470073307330733073300
182025012418320011153470073307330733073300
192025012418310011153470073307330733073300
202025012418300011153470073307330733073300
212025012418290011153470073307330733073300
222025012418280011153470073307330733073300
232025012418270011153470073307330733073300
242025012418260011153470073307330733073300
252025012418250011153470073307330733073300
262025012418240011153470073307330733073300
272025012418230011153470073307330733073300
282025012418220011153470073307330733073300
292025012418210011153470073307330733073300
302025012418200011153470073307330733073300
312025012418190011153470073307330733073300
32202501241818001115347007330733073307330255
332025012418170011153470073307330733073300
342025012418160011153470073307330733073300
352025012418150011153470073307330733073300
362025012418140011153470073307330733073300
372025012418130011153470073307330733073300
382025012418120011153470073307330733073300
392025012418110011153470073307330733073300
402025012418100011153470073307330733073300
412025012418090011153470073307330733073300
422025012418080011153470073307330733073300
432025012418070011153470073307330733073300
442025012418060011153470073307330733073300
452025012418050011153470073307330733073300
462025012418040011153470073307330733073300
472025012418030011153470073307330733073300
482025012418020011153470073307330733073300
492025012418010011153470073307330733073300
502025012418000011153470073307330733073300
512025012417590011153470073307330733073300
522025012417580011153470073307330733073300
532025012417570011153470073307330733073300
542025012417560011153470073307330733073300
552025012417550011153470073307330733073300
562025012417540011153470073307330733073300
572025012417530011153470073307330733073300
582025012417520011153470073307330733073300
592025012417510011153470073307330733073300
602025012417500011153470073307330733073300
612025012417490011153470073307330733073300
62202501241748001115347007330733073307330255
632025012417470011153470073307330733073300
642025012417460011153470073307330733073300
652025012417450011153470073307330733073300
662025012417440011153470073307330733073300
672025012417430011153470073307330733073300
682025012417420011153470073307330733073300
692025012417410011153470073307330733073300
702025012417400011153470073307330733073300
712025012417390011153470073307330733073300
722025012417380011153470073307330733073300
732025012417370011153470073307330733073300
742025012417360011153470073307330733073300
752025012417350011153470073307330733073300
762025012417340011153470073307330733073300
772025012417330011153470073307330733073300
782025012417320011153470073307330733073300
792025012417310011153470073307330733073300
802025012417300011153470073307330733073300
812025012417290011153470073307330733073300
822025012417280011153470073307330733073300
832025012417270011153470073307330733073300
842025012417260011153470073307330733073300
852025012417250011153470073307330733073300
862025012417240011153470073307330733073300
872025012417230011153470073307330733073300
882025012417220011153470073307330733073300
892025012417210011153470073307330733073300
902025012417200011153470073307330733073300
912025012417190011153470073307330733073300
92202501241718001115347007330733073307330255
932025012417170011153470073307330733073300
942025012417160011153470073307330733073300
952025012417150011153470073307330733073300
962025012417140011153470073307330733073300
972025012417130011153470073307330733073300
982025012417120011153470073307330733073300
992025012417110011153470073307330733073300
1002025012417100011153470073307330733073300
1012025012417090011153470073307330733073300
1022025012417080011153470073307330733073300
1032025012417070011153470073307330733073300
1042025012417060011153470073307330733073300
1052025012417050011153470073307330733073300
1062025012417040011153470073307330733073300
1072025012417030011153470073307330733073300
1082025012417020011153470073307330733073300
1092025012417010011153470073307330733073300
1102025012417000011153470073307330733073300
1112025012416590011153470073307330733073300
1122025012416580011153470073307330733073300
1132025012416570011153470073307330733073300
1142025012416560011153470073307330733073300
1152025012416550011153470073307330733073300
1162025012416540011153470073307330733073300
1172025012416530011153470073307330733073300
1182025012416520011153470073307330733073300
1192025012416510011153470073307330733073300
1202025012416500011153470073307330733073300
1212025012416490011153470073307330733073300
122202501241648001115347007330733073307330255
1232025012416470011153470073307330733073300
1242025012416460011153470073307330733073300
1252025012416450011153470073307330733073300
1262025012416440011153470073307330733073300
1272025012416430011153470073307330733073300
1282025012416420011153470073307330733073300
1292025012416410011153470073307330733073300
1302025012416400011153470073307330733073300
1312025012416390011153470073307330733073300
1322025012416380011153470073307330733073300
1332025012416370011153470073307330733073300
1342025012416360011153470073307330733073300
1352025012416350011153470073307330733073300
1362025012416340011153470073307330733073300
1372025012416330011153470073307330733073300
1382025012416320011153470073307330733073300
1392025012416310011153470073307330733073300
1402025012416300011153470073307330733073300
1412025012416290011153470073307330733073300
1422025012416280011153470073307330733073300
1432025012416270011153470073307330733073300
1442025012416260011153470073307330733073300
1452025012416250011153470073307330733073300
1462025012416240011153470073307330733073300
1472025012416230011153470073307330733073300
1482025012416220011153470073307330733073300
1492025012416210011153470073307330733073300
1502025012416200011153470073307330733073300
1512025012416190011153470073307330733073300
152202501241618001115347007330733073307330255
1532025012416170011153470073307330733073300
1542025012416160011153470073307330733073300
1552025012416150011153470073307330733073300
1562025012416140011153470073307330733073300
1572025012416130011153470073307330733073300
1582025012416120011153470073307330733073300
1592025012416110011153470073307330733073300
1602025012416100011153470073307330733073300
1612025012416090011153470073307330733073300
1622025012416080011153470073307330733073300
1632025012416070011153470073307330733073300
1642025012416060011153470073307330733073300
1652025012416050011153470073307330733073300
1662025012416040011153470073307330733073300
1672025012416030011153470073307330733073300
1682025012416020011153470073307330733073300
1692025012416010011153470073307330733073300
1702025012416000011153470073307330733073300
1712025012415590011153470073307330733073300
1722025012415580011153470073307330733073300
1732025012415570011153470073307330733073300
1742025012415560011153470073307330733073300
1752025012415550011153470073307330733073300
1762025012415540011153470073307330733073300
1772025012415530011153470073307330733073300
1782025012415520011153470073307330733073300
1792025012415510011153470073307330733073300
1802025012415500011153470073307330733073300
1812025012415490011153470073307330733073300
182202501241548001115347007330733073307330255
1832025012415470011153470073307330733073300
1842025012415460011153470073307330733073300
1852025012415450011153470073307330733073300
1862025012415440011153470073307330733073300
1872025012415430011153470073307330733073300
1882025012415420011153470073307330733073300
1892025012415410011153470073307330733073300
1902025012415400011153470073307330733073300
1912025012415390011153470073307330733073300
1922025012415380011153470073307330733073300
1932025012415370011153470073307330733073300
1942025012415360011153470073307330733073300
1952025012415350011153470073307330733073300
1962025012415340011153470073307330733073300
1972025012415330011153470073307330733073300
1982025012415320011153470073307330733073300
1992025012415310011153470073307330733073300
200202501241530001115347007330733073307330255
2012025012415290010966555072607260726072600
2022025012415280010966555072607260726072600
2032025012415270010966555072607260726072600
2042025012415260010966555072607260726072600
2052025012415250010966555072607260726072600
2062025012415240010966555072607260726072600
2072025012415230010966555072607260726072600
2082025012415220010966555072607260726072600
2092025012415210010966555072607260726072600
2102025012415200010966555072607260726072600
21120250124151900109665550726072707270726014
21220250124151800109563850727072507270725019
2132025012415170010942605072007200720072000
2142025012415160010942605072007200720072000
2152025012415150010942605072007200720072000
2162025012415140010942605072007200720072000
217202501241513001094260507200720072007200200
2182025012415120010798605072307230723072300
2192025012415110010798605072307230723072300
22020250124151000107986050723072307230723069
2212025012415090010748718072407240724072400
222202501241508001074871807240724072407240130
22320250124150700106545980724072207240722092
2242025012415060010588004072207220722072200
2252025012415050010588004072207220722072200
2262025012415040010588004072207220722072200
2272025012415030010588004072207220722072200
2282025012415020010588004072207220722072200
2292025012415010010588004072207220722072200
2302025012415000010588004072207220722072201
2312025012414590010587282072307230723071701027
232202501241458009850185072307230723072300
233202501241457009850185072307230723072300
234202501241456009850185072307230723072300
235202501241455009850185072307230723072300
236202501241454009850185072307230723072300
237202501241453009850185072307230723072301
238202501241452009849462072007200720072000
239202501241451009849462072007200720072000
240202501241450009849462072007200720072000
2412025012414490098494620720072007200720059
242202501241448009806982072407240724072400
243202501241447009806982072407240724072400
2442025012414460098069820724072307240722076
24520250124144500975201007240723072407200424
246202501241444009446297072207220722072204
24720250124144300944340907220717072207170181
248202501241442009313187071707170717071704
2492025012414410093103190713071207130712063
25020250124144000926544607070706071407060571
251202501241439008861687068006800680068000
252202501241438008861687068006800680068000
253202501241437008861687068007230723068003522
254202501241436006344810072307230723072300
255202501241435006344810072307230723072300
256202501241434006344810072307230723072300
257202501241433006344810072307230723072300
258202501241432006344810072307230723072300
259202501241431006344810072307230723072304
260202501241430006341918072307230723072300
261202501241429006341918072307230723072300
262202501241428006341918072307230723072300
263202501241427006341918072307230723072300
264202501241426006341918072307230723072300
265202501241425006341918072307230723072300
266202501241424006341918072307230723072300
267202501241423006341918072307230723072300
2682025012414220063419180723072207230722075
269202501241421006287700072107210721072100
270202501241420006287700072107210721072100
271202501241419006287700072107210721072100
272202501241418006287700072107210721072100
273202501241417006287700072107210721072100
27420250124141600628770007210726072607200600
275202501241415005854787072807280728072800
2762025012414140058547870728072807280728042
277202501241413005824211072807280728072800
2782025012414120058242110728073407340727049
279202501241411005788538072807280728072800
280202501241410005788538072807280728072800
281202501241409005788538072807280728072800
282202501241408005788538072807280728072800
283202501241407005788538072807280728072800
284202501241406005788538072807280728072800
285202501241405005788538072807280728072800
286202501241404005788538072807280728072804
28720250124140300578562607280728072807280450
288202501241402005458026073807380738073800
289202501241401005458026073807380738073800
290202501241400005458026073807380738073800
291202501241359005458026073807380738073800
292202501241358005458026073807380738073800
293202501241357005458026073807380738073800
294202501241356005458026073807380738073800
295202501241355005458026073807380738073800
296202501241354005458026073807380738073800
297202501241353005458026073807380738073800
298202501241352005458026073807380738073800
299202501241351005458026073807380738073800
300202501241350005458026073807380738073800
301202501241349005458026073807380738073800
302202501241348005458026073807380738073800
303202501241347005458026073807380738073800
304202501241346005458026073807380738073800
305202501241345005458026073807380738073800
306202501241344005458026073807380738073800
307202501241343005458026073807380738073800
308202501241342005458026073807380738073800
309202501241341005458026073807380738073800
310202501241340005458026073807380738073800
311202501241339005458026073807380738073800
312202501241338005458026073807380738073800
313202501241337005458026073807380738073800
314202501241336005458026073807370738073707
315202501241335005452865073707370737073701
316202501241334005452128072807280728072800
317202501241333005452128072807280728072800
318202501241332005452128072807280728072800
319202501241331005452128072807280728072800
320202501241330005452128072807280728072800
321202501241329005452128072807280728072800
322202501241328005452128072807280728072800
32320250124132700545212807280730073007280327
324202501241326005213774073807380738073800
325202501241325005213774073807380738073800
326202501241324005213774073807380738073800
3272025012413230052137740738073707380737014
328202501241322005203448073107310731073105
329202501241321005199793073107310731073100
330202501241320005199793073107310731073101
331202501241319005199062073807380738073801
332202501241318005198324073907390739073900
333202501241317005198324073907390739073900
334202501241316005198324073907390739073900
335202501241315005198324073907390739073900
336202501241314005198324073907390739073900
337202501241313005198324073907390739073900
338202501241312005198324073907390739073900
339202501241311005198324073907390739073900
3402025012413100051983240739073607390736033
34120250124130900517399107370735073707350121
342202501241308005084964073007300730073000
343202501241307005084964073007300730073000
34420250124130600508496407300731073107300300
345202501241305004865814073607360736073601
346202501241304004865078073007300730073000
347202501241303004865078073007300730073000
348202501241302004865078073007300730073000
349202501241301004865078073007300730073000
3502025012413000048650780730073007300730015
351202501241259004854128073907390739073900
352202501241258004854128073907390739073900
353202501241257004854128073907390739073900
354202501241256004854128073907390739073900
3552025012412550048541280739073907390739034
356202501241254004829002073907390739073900
357202501241253004829002073907390739073900
358202501241252004829002073907390739073900
359202501241251004829002073907390739073900
360202501241250004829002073907390739073900
361202501241249004829002073907390739073900
362202501241248004829002073907390739073900
363202501241247004829002073907390739073900
364202501241246004829002073907390739073900
365202501241245004829002073907390739073900
366202501241244004829002073907390739073900
367202501241243004829002073907390739073901
368202501241242004828263073907390739073900
36920250124124100482826307390739073907390166
370202501241240004705589074407440744074400
371202501241239004705589074407440744074400
372202501241238004705589074407440744074400
373202501241237004705589074407440744074400
374202501241236004705589074407440744074400
375202501241235004705589074407440744074400
376202501241234004705589074407440744074400
377202501241233004705589074407440744074400
378202501241232004705589074407440744074400
379202501241231004705589074407440744074400
38020250124123000470558907440737074407370102
381202501241229004630084073507350735073500
382202501241228004630084073507350735073500
383202501241227004630084073507350735073500
38420250124122600463008407350735073507350170
385202501241225004505134073507350735073500
386202501241224004505134073507350735073500
38720250124122300450513407350735073507340121
388202501241222004416201073507350735073500
389202501241221004416201073507350735073500
390202501241220004416201073507350735073500
3912025012412190044162010735073507350733062
392202501241218004370633073507350735073500
393202501241217004370633073507350735073500
394202501241216004370633073507350735073500
39520250124121500437063307350735073507350159
396202501241214004253768073507340735073404
3972025012412130042508300735073407350734010
3982025012412120042434860734072807360728029
399202501241211004222322073907350739073506
400202501241210004217908073707370737073700
401202501241209004217908073707370737073705
402202501241208004214223073707370737073700
403202501241207004214223073707370737073700
404202501241206004214223073707370737073700
405202501241205004214223073707370737073700
406202501241204004214223073707370737073700
407202501241203004214223073707370737073701
408202501241202004213486073907390739073900
4092025012412010042134860739073907390739050
410202501241200004176536074007400740074000
411202501241159004176536074007400740074000
412202501241158004176536074007400740074000
41320250124115700417653607400739074007390115
41420250124115600409144807430727074307270264
4152025012411550038984400727072707270727030
416202501241154003876630072707270727072700
4172025012411530038766300727072707270727020
418202501241152003862090072707270727072700
41920250124115100386209007270727072707270104
420202501241150003786482072707270727072700
4212025012411490037864820727072707280727045
42220250124114800375374707230723072307230475
423202501241147003410322072307230723072300
424202501241146003410322072307230723072300
425202501241145003410322072307230723072300
426202501241144003410322072307230723072300
4272025012411430034103220723072307230723050
4282025012411420033741720723072307230723025
4292025012411410033560970722072207220722050
430202501241140003319997072307230723072300
4312025012411390033199970723072307230723050
432202501241138003283847072307230723072300
4332025012411370032838470723072307230723072
43420250124113600323179107230722072307220300
43520250124113500301509107220720072207200731
436202501241134002488671071907190719071900
43720250124113300248867107190719071907190266
438202501241132002297417071907190719071900
439202501241131002297417071907190719071900
4402025012411300022974170719071907190719051
4412025012411290022607480718071707180717069
442202501241128002211207071307130713071300
443202501241127002211207071307130713071300
444202501241126002211207071307130713071300
445202501241125002211207071307130713071300
446202501241124002211207071307130713071300
447202501241123002211207071307130713071300
448202501241122002211207071307130713071300
449202501241121002211207071307130713071300
450202501241120002211207071307130713071300
451202501241119002211207071307130713071300
452202501241118002211207071307130713071300
45320250124111700221120707130715071507130400
454202501241116001925709071507150715071501
455202501241115001924994071907190719071900
456202501241114001924994071907190719071900
457202501241113001924994071907190719071900
458202501241112001924994071907190719071900
459202501241111001924994071907190719071900
460202501241110001924994071907190719071900
461202501241109001924994071907190719071901
462202501241108001924275072007200720072001
463202501241107001923555071907190719071900
4642025012411060019235550719071907190719025
4652025012411050019055800719071907190719020
4662025012411040018912000719071907190719020
4672025012411030018768200719072007200719050
4682025012411020018408450719071907190719018
469202501241101001827903071907190719071900
470202501241100001827903071907190719071900
471202501241059001827903071907190719071900
472202501241058001827903071907190719071900
473202501241057001827903071907190719071909
4742025012410560018214320719071907190719025
475202501241055001803457071907190719071900
4762025012410540018034570719071907190719055
477202501241053001763912071907190719071900
478202501241052001763912071907190719071900
479202501241051001763912071907190719071900
480202501241050001763912071907190719071900
481202501241049001763912071907190719071900
482202501241048001763912071907190719071901
483202501241047001763193071607160716071600
484202501241046001763193071607160716071602
485202501241045001761761071607160716071600
486202501241044001761761071607160716071600
487202501241043001761761071607160716071600
488202501241042001761761071607160716071600
489202501241041001761761071607160716071600
490202501241040001761761071607160716071600
491202501241039001761761071607160716071600
492202501241038001761761071607160716071600
493202501241037001761761071607160716071600
494202501241036001761761071607160716071600
495202501241035001761761071607160716071600
49620250124103400176176107160714071607140175
497202501241033001636479071407140714071400
498202501241032001636479071407140714071400
499202501241031001636479071407140714071400
500202501241030001636479071407140714071400
501202501241029001636479071407140714071400
502202501241028001636479071407140714071400
503202501241027001636479071407140714071400
504202501241026001636479071407140714071400
505202501241025001636479071407140714071405
506202501241024001632909071407140714071403
507202501241023001630767071407140714071400
508202501241022001630767071407140714071400
509202501241021001630767071407140714071401
510202501241020001630053071507150715071502
511202501241019001628623071507150715071500
512202501241018001628623071507150715071500
513202501241017001628623071507150715071503
514202501241016001626478071507150715071500
515202501241015001626478071507150715071500
516202501241014001626478071507150715071500
517202501241013001626478071507150715071500
518202501241012001626478071507150715071500
519202501241011001626478071507150715071500
520202501241010001626478071507150715071500
521202501241009001626478071507150715071500
522202501241008001626478071507150715071500
523202501241007001626478071507150715071500
524202501241006001626478071507150715071500
525202501241005001626478071507150715071503
526202501241004001624333071507150715071500
527202501241003001624333071507150715071500
5282025012410020016243330715071607160714052
529202501241001001587141071607160716071600
530202501241000001587141071607160716071602
531202501240959001585709071507150715071500
532202501240958001585709071507150715071500
5332025012409570015857090715071507150715050
534202501240956001549959071507150715071500
535202501240955001549959071507150715071500
536202501240954001549959071507150715071500
537202501240953001549959071507150715071500
538202501240952001549959071507150715071500
539202501240951001549959071507150715071500
540202501240950001549959071507150715071500
541202501240949001549959071507150715071500
542202501240948001549959071507150715071500
543202501240947001549959071507150715071500
544202501240946001549959071507150715071500
545202501240945001549959071507150715071500
546202501240944001549959071507150715071500
547202501240943001549959071507150715071500
548202501240942001549959071507150715071500
549202501240941001549959071507150715071500
550202501240940001549959071507150715071500
5512025012409390015499590715071507150715010
55220250124093800154280907080709070907080150
553202501240937001436541070907090709070900
554202501240936001436541070907090709070900
555202501240935001436541070907090709070900
556202501240934001436541070907090709070900
5572025012409330014365410709070907090709032
558202501240932001413853070907090709070900
55920250124093100141385307090712071207090380
560202501240930001143672071007100710071000
561202501240929001143672071007100710071000
562202501240928001143672071007100710071000
563202501240927001143672071007100710071000
564202501240926001143672071007100710071000
565202501240925001143672071007100710071000
566202501240924001143672071007100710071000
567202501240923001143672071007100710071000
568202501240922001143672071007100710071000
569202501240921001143672071007100710071000
570202501240920001143672071007100710071000
5712025012409190011436720710071007100710024
57220250124091800112663207100714071407100268
57320250124091700935833071807180718071800
57420250124091600935833071807180718071800
575202501240915009358330718071807180718050
57620250124091400899933071507150715071500
577202501240913008999330715071607160715013
578202501240912008906370718071807180718024
57920250124091100873405071807180718071800
58020250124091000873405071807180718071803
58120250124090900871251071707170717071700
58220250124090800871251071707170717071700
5832025012409070087125107170717071707120642
5842025012409060041308507120717071807120189
58520250124090500277621071807180718071800
5862025012409040027762107180715071807110185
587202501240903001453690719071407190714014
588202501240902001353580709072307250709042
5892025012409010010519607070707070707070111
59020250124090000267190707070007070700038