Files
KissMeData/102280/min/candle-20250206.csv
2025-02-06 23:16:41 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202502062012000134501345013450134500
3202502062011000134501345013450134500
4202502062010000134501345013450134500
5202502062009000134501345013450134500
6202502062008000134501345013450134500
7202502062007000134501345013450134500
8202502062006000134501345013450134500
9202502062005000134501345013450134500
10202502062004000134501345013450134500
11202502062003000134501345013450134500
12202502062002000134501345013450134500
13202502062001000134501345013450134500
14202502062000000134501345013450134500
15202502061959000134501345013450134500
16202502061958000134501345013450134500
17202502061957000134501345013450134500
18202502061956000134501345013450134500
19202502061955000134501345013450134500
20202502061954000134501345013450134500
21202502061953000134501345013450134500
22202502061952000134501345013450134500
23202502061951000134501345013450134500
24202502061950000134501345013450134500
25202502061949000134501345013450134500
26202502061948000134501345013450134500
27202502061947000134501345013450134500
28202502061946000134501345013450134500
29202502061945000134501345013450134500
30202502061944000134501345013450134500
31202502061943000134501345013450134500
32202502061942000134501345013450134500
33202502061941000134501345013450134500
34202502061940000134501345013450134500
35202502061939000134501345013450134500
36202502061938000134501345013450134500
37202502061937000134501345013450134500
38202502061936000134501345013450134500
39202502061935000134501345013450134500
40202502061934000134501345013450134500
41202502061933000134501345013450134500
42202502061932000134501345013450134500
43202502061931000134501345013450134500
44202502061930000134501345013450134500
45202502061929000134501345013450134500
46202502061928000134501345013450134500
47202502061927000134501345013450134500
48202502061926000134501345013450134500
49202502061925000134501345013450134500
50202502061924000134501345013450134500
51202502061923000134501345013450134500
52202502061922000134501345013450134500
53202502061921000134501345013450134500
54202502061920000134501345013450134500
55202502061919000134501345013450134500
56202502061918000134501345013450134500
57202502061917000134501345013450134500
58202502061916000134501345013450134500
59202502061915000134501345013450134500
60202502061914000134501345013450134500
61202502061913000134501345013450134500
62202502061912000134501345013450134500
63202502061911000134501345013450134500
64202502061910000134501345013450134500
65202502061909000134501345013450134500
66202502061908000134501345013450134500
67202502061907000134501345013450134500
68202502061906000134501345013450134500
69202502061905000134501345013450134500
70202502061904000134501345013450134500
71202502061903000134501345013450134500
72202502061902000134501345013450134500
73202502061901000134501345013450134500
74202502061900000134501345013450134500
75202502061859000134501345013450134500
76202502061858000134501345013450134500
77202502061857000134501345013450134500
78202502061856000134501345013450134500
79202502061855000134501345013450134500
80202502061854000134501345013450134500
81202502061853000134501345013450134500
82202502061852000134501345013450134500
83202502061851000134501345013450134500
84202502061850000134501345013450134500
85202502061849000134501345013450134500
86202502061848000134501345013450134500
87202502061847000134501345013450134500
88202502061846000134501345013450134500
89202502061845000134501345013450134500
90202502061844000134501345013450134500
91202502061843000134501345013450134500
92202502061842000134501345013450134500
93202502061841000134501345013450134500
94202502061840000134501345013450134500
95202502061839000134501345013450134500
96202502061838000134501345013450134500
97202502061837000134501345013450134500
98202502061836000134501345013450134500
99202502061835000134501345013450134500
100202502061834000134501345013450134500
101202502061833000134501345013450134500
102202502061832000134501345013450134500
103202502061831000134501345013450134500
104202502061830000134501345013450134500
105202502061829000134501345013450134500
106202502061828000134501345013450134500
107202502061827000134501345013450134500
108202502061826000134501345013450134500
109202502061825000134501345013450134500
110202502061824000134501345013450134500
111202502061823000134501345013450134500
112202502061822000134501345013450134500
113202502061821000134501345013450134500
114202502061820000134501345013450134500
115202502061819000134501345013450134500
116202502061818000134501345013450134500
117202502061817000134501345013450134500
118202502061816000134501345013450134500
119202502061815000134501345013450134500
120202502061814000134501345013450134500
121202502061813000134501345013450134500
122202502061812000134501345013450134500
123202502061811000134501345013450134500
124202502061810000134501345013450134500
125202502061809000134501345013450134500
126202502061808000134501345013450134500
127202502061807000134501345013450134500
128202502061806000134501345013450134500
129202502061805000134501345013450134500
130202502061804000134501345013450134500
131202502061803000134501345013450134500
132202502061802000134501345013450134500
133202502061801000134501345013450134500
134202502061800000134501345013450134500
135202502061759000134501345013450134500
136202502061758000134501345013450134500
137202502061757000134501345013450134500
138202502061756000134501345013450134500
139202502061755000134501345013450134500
140202502061754000134501345013450134500
141202502061753000134501345013450134500
142202502061752000134501345013450134500
143202502061751000134501345013450134500
144202502061750000134501345013450134500
145202502061749000134501345013450134500
146202502061748000134501345013450134500
147202502061747000134501345013450134500
148202502061746000134501345013450134500
149202502061745000134501345013450134500
150202502061744000134501345013450134500
151202502061743000134501345013450134500
152202502061742000134501345013450134500
153202502061741000134501345013450134500
154202502061740000134501345013450134500
155202502061739000134501345013450134500
156202502061738000134501345013450134500
157202502061737000134501345013450134500
158202502061736000134501345013450134500
159202502061735000134501345013450134500
160202502061734000134501345013450134500
161202502061733000134501345013450134500
162202502061732000134501345013450134500
163202502061731000134501345013450134500
164202502061730000134501345013450134500
165202502061729000134501345013450134500
166202502061728000134501345013450134500
167202502061727000134501345013450134500
168202502061726000134501345013450134500
169202502061725000134501345013450134500
170202502061724000134501345013450134500
171202502061723000134501345013450134500
172202502061722000134501345013450134500
173202502061721000134501345013450134500
174202502061720000134501345013450134500
175202502061719000134501345013450134500
176202502061718000134501345013450134500
177202502061717000134501345013450134500
178202502061716000134501345013450134500
179202502061715000134501345013450134500
180202502061714000134501345013450134500
181202502061713000134501345013450134500
182202502061712000134501345013450134500
183202502061711000134501345013450134500
184202502061710000134501345013450134500
185202502061709000134501345013450134500
186202502061708000134501345013450134500
187202502061707000134501345013450134500
188202502061706000134501345013450134500
189202502061705000134501345013450134500
190202502061704000134501345013450134500
191202502061703000134501345013450134500
192202502061702000134501345013450134500
193202502061701000134501345013450134500
194202502061700000134501345013450134500
195202502061659000134501345013450134500
196202502061658000134501345013450134500
197202502061657000134501345013450134500
198202502061656000134501345013450134500
199202502061655000134501345013450134500
200202502061654000134501345013450134500
201202502061653000134501345013450134500
202202502061652000134501345013450134500
203202502061651000134501345013450134500
204202502061650000134501345013450134500
205202502061649000134501345013450134500
206202502061648000134501345013450134500
207202502061647000134501345013450134500
208202502061646000134501345013450134500
209202502061645000134501345013450134500
210202502061644000134501345013450134500
211202502061643000134501345013450134500
212202502061642000134501345013450134500
213202502061641000134501345013450134500
214202502061640000134501345013450134500
215202502061639000134501345013450134500
216202502061638000134501345013450134500
217202502061637000134501345013450134500
218202502061636000134501345013450134500
219202502061635000134501345013450134500
220202502061634000134501345013450134500
221202502061633000134501345013450134500
222202502061632000134501345013450134500
223202502061631000134501345013450134500
224202502061630000134501345013450134500
225202502061629000134501345013450134500
226202502061628000134501345013450134500
227202502061627000134501345013450134500
228202502061626000134501345013450134500
229202502061625000134501345013450134500
230202502061624000134501345013450134500
231202502061623000134501345013450134500
232202502061622000134501345013450134500
233202502061621000134501345013450134500
234202502061620000134501345013450134500
235202502061619000134501345013450134500
236202502061618000134501345013450134500
237202502061617000134501345013450134500
238202502061616000134501345013450134500
239202502061615000134501345013450134500
240202502061614000134501345013450134500
241202502061613000134501345013450134500
242202502061612000134501345013450134500
243202502061611000134501345013450134500
244202502061610000134501345013450134500
245202502061609000134501345013450134500
246202502061608000134501345013450134500
247202502061607000134501345013450134500
248202502061606000134501345013450134500
249202502061605000134501345013450134500
250202502061604000134501345013450134500
251202502061603000134501345013450134500
252202502061602000134501345013450134500
253202502061601000134501345013450134500
254202502061600000134501345013450134500
255202502061559000134501345013450134500
256202502061558000134501345013450134500
257202502061557000134501345013450134500
258202502061556000134501345013450134500
259202502061555000134501345013450134500
260202502061554000134501345013450134500
261202502061553000134501345013450134500
262202502061552000134501345013450134500
263202502061551000134501345013450134500
264202502061550000134501345013450134500
265202502061549000134501345013450134500
266202502061548000134501345013450134500
267202502061547000134501345013450134500
268202502061546000134501345013450134500
269202502061545000134501345013450134500
270202502061544000134501345013450134500
271202502061543000134501345013450134500
272202502061542000134501345013450134500
273202502061541000134501345013450134500
274202502061540000134501345013450134500
275202502061539000134501345013450134500
276202502061538000134501345013450134500
277202502061537000134501345013450134500
278202502061536000134501345013450134500
279202502061535000134501345013450134500
280202502061534000134501345013450134500
281202502061533000134501345013450134500
282202502061532000134501345013450134500
283202502061531000134501345013450134500
284202502061530000134501345013450134500
285202502061529000134501345013450134500
286202502061528000134501345013450134500
287202502061527000134501345013450134500
288202502061526000134501345013450134500
289202502061525000134501345013450134500
290202502061524000134501345013450134500
291202502061523000134501345013450134500
292202502061522000134501345013450134500
293202502061521000134501345013450134500
294202502061520000134501345013450134500
295202502061519000134501345013450134500
296202502061518000134501345013450134500
297202502061517000134501345013450134500
298202502061516000134501345013450134500
299202502061515000134501345013450134500
300202502061514000134501345013450134500
301202502061513000134501345013450134500
302202502061512000134501345013450134500
303202502061511000134501345013450134500
304202502061510000134501345013450134500
305202502061509000134501345013450134500
306202502061508000134501345013450134500
307202502061507000134501345013450134500
308202502061506000134501345013450134500
309202502061505000134501345013450134500
310202502061504000134501345013450134500
311202502061503000134501345013450134500
312202502061502000134501345013450134500
313202502061501000134501345013450134500
314202502061500000134501345013450134500
315202502061459000134501345013450134500
316202502061458000134501345013450134500
317202502061457000134501345013450134500
318202502061456000134501345013450134500
319202502061455000134501345013450134500
320202502061454000134501345013450134500
321202502061453000134501345013450134500
322202502061452000134501345013450134500
323202502061451000134501345013450134500
324202502061450000134501345013450134500
325202502061449000134501345013450134500
326202502061448000134501345013450134500
327202502061447000134501345013450134500
328202502061446000134501345013450134500
329202502061445000134501345013450134500
330202502061444000134501345013450134500
331202502061443000134501345013450134500
332202502061442000134501345013450134500
333202502061441000134501345013450134500
334202502061440000134501345013450134500
335202502061439000134501345013450134500
336202502061438000134501345013450134500
337202502061437000134501345013450134500
338202502061436000134501345013450134500
339202502061435000134501345013450134500
340202502061434000134501345013450134500
341202502061433000134501345013450134500
342202502061432000134501345013450134500
343202502061431000134501345013450134500
344202502061430000134501345013450134500
345202502061429000134501345013450134500
346202502061428000134501345013450134500
347202502061427000134501345013450134500
348202502061426000134501345013450134500
349202502061425000134501345013450134500
350202502061424000134501345013450134500
351202502061423000134501345013450134500
352202502061422000134501345013450134500
353202502061421000134501345013450134500
354202502061420000134501345013450134500
355202502061419000134501345013450134500
356202502061418000134501345013450134500
357202502061417000134501345013450134500
358202502061416000134501345013450134500
359202502061415000134501345013450134500
360202502061414000134501345013450134500
361202502061413000134501345013450134500
362202502061412000134501345013450134500
363202502061411000134501345013450134500
364202502061410000134501345013450134500
365202502061409000134501345013450134500
366202502061408000134501345013450134500
367202502061407000134501345013450134500
368202502061406000134501345013450134500
369202502061405000134501345013450134500
370202502061404000134501345013450134500
371202502061403000134501345013450134500
372202502061402000134501345013450134500
373202502061401000134501345013450134500
374202502061400000134501345013450134500
375202502061359000134501345013450134500
376202502061358000134501345013450134500
377202502061357000134501345013450134500
378202502061356000134501345013450134500
379202502061355000134501345013450134500
380202502061354000134501345013450134500
381202502061353000134501345013450134500
382202502061352000134501345013450134500
383202502061351000134501345013450134500
384202502061350000134501345013450134500
385202502061349000134501345013450134500
386202502061348000134501345013450134500
387202502061347000134501345013450134500
388202502061346000134501345013450134500
389202502061345000134501345013450134500
390202502061344000134501345013450134500
391202502061343000134501345013450134500
392202502061342000134501345013450134500
393202502061341000134501345013450134500
394202502061340000134501345013450134500
395202502061339000134501345013450134500
396202502061338000134501345013450134500
397202502061337000134501345013450134500
398202502061336000134501345013450134500
399202502061335000134501345013450134500
400202502061334000134501345013450134500
401202502061333000134501345013450134500
402202502061332000134501345013450134500
403202502061331000134501345013450134500
404202502061330000134501345013450134500
405202502061329000134501345013450134500
406202502061328000134501345013450134500
407202502061327000134501345013450134500
408202502061326000134501345013450134500
409202502061325000134501345013450134500
410202502061324000134501345013450134500
411202502061323000134501345013450134500
412202502061322000134501345013450134500
413202502061321000134501345013450134500
414202502061320000134501345013450134500
415202502061319000134501345013450134500
416202502061318000134501345013450134500
417202502061317000134501345013450134500
418202502061316000134501345013450134500
419202502061315000134501345013450134500
420202502061314000134501345013450134500
421202502061313000134501345013450134500
422202502061312000134501345013450134500
423202502061311000134501345013450134500
424202502061310000134501345013450134500
425202502061309000134501345013450134500
426202502061308000134501345013450134500
427202502061307000134501345013450134500
428202502061306000134501345013450134500
429202502061305000134501345013450134500
430202502061304000134501345013450134500
431202502061303000134501345013450134500
432202502061302000134501345013450134500
433202502061301000134501345013450134500
434202502061300000134501345013450134500
435202502061259000134501345013450134500
436202502061258000134501345013450134500
437202502061257000134501345013450134500
438202502061256000134501345013450134500
439202502061255000134501345013450134500
440202502061254000134501345013450134500
441202502061253000134501345013450134500
442202502061252000134501345013450134500
443202502061251000134501345013450134500
444202502061250000134501345013450134500
445202502061249000134501345013450134500
446202502061248000134501345013450134500
447202502061247000134501345013450134500
448202502061246000134501345013450134500
449202502061245000134501345013450134500
450202502061244000134501345013450134500
451202502061243000134501345013450134500
452202502061242000134501345013450134500
453202502061241000134501345013450134500
454202502061240000134501345013450134500
455202502061239000134501345013450134500
456202502061238000134501345013450134500
457202502061237000134501345013450134500
458202502061236000134501345013450134500
459202502061235000134501345013450134500
460202502061234000134501345013450134500
461202502061233000134501345013450134500
462202502061232000134501345013450134500
463202502061231000134501345013450134500
464202502061230000134501345013450134500
465202502061229000134501345013450134500
466202502061228000134501345013450134500
467202502061227000134501345013450134500
468202502061226000134501345013450134500
469202502061225000134501345013450134500
470202502061224000134501345013450134500
471202502061223000134501345013450134500
472202502061222000134501345013450134500
473202502061221000134501345013450134500
474202502061220000134501345013450134500
475202502061219000134501345013450134500
476202502061218000134501345013450134500
477202502061217000134501345013450134500
478202502061216000134501345013450134500
479202502061215000134501345013450134500
480202502061214000134501345013450134500
481202502061213000134501345013450134500
482202502061212000134501345013450134500
483202502061211000134501345013450134500
484202502061210000134501345013450134500
485202502061209000134501345013450134500
486202502061208000134501345013450134500
487202502061207000134501345013450134500
488202502061206000134501345013450134500
489202502061205000134501345013450134500
490202502061204000134501345013450134500
491202502061203000134501345013450134500
492202502061202000134501345013450134500
493202502061201000134501345013450134500
494202502061200000134501345013450134500
495202502061159000134501345013450134500
496202502061158000134501345013450134500
497202502061157000134501345013450134500
498202502061156000134501345013450134500
499202502061155000134501345013450134500
500202502061154000134501345013450134500
501202502061153000134501345013450134500
502202502061152000134501345013450134500
503202502061151000134501345013450134500
504202502061150000134501345013450134500
505202502061149000134501345013450134500
506202502061148000134501345013450134500
507202502061147000134501345013450134500
508202502061146000134501345013450134500
509202502061145000134501345013450134500
510202502061144000134501345013450134500
511202502061143000134501345013450134500
512202502061142000134501345013450134500
513202502061141000134501345013450134500
514202502061140000134501345013450134500
515202502061139000134501345013450134500
516202502061138000134501345013450134500
517202502061137000134501345013450134500
518202502061136000134501345013450134500
519202502061135000134501345013450134500
520202502061134000134501345013450134500
521202502061133000134501345013450134500
522202502061132000134501345013450134500
523202502061131000134501345013450134500
524202502061130000134501345013450134500
525202502061129000134501345013450134500
526202502061128000134501345013450134500
527202502061127000134501345013450134500
528202502061126000134501345013450134500
529202502061125000134501345013450134500
530202502061124000134501345013450134500
531202502061123000134501345013450134500
532202502061122000134501345013450134500
533202502061121000134501345013450134500
534202502061120000134501345013450134500
535202502061119000134501345013450134500
536202502061118000134501345013450134500
537202502061117000134501345013450134500
538202502061116000134501345013450134500
539202502061115000134501345013450134500
540202502061114000134501345013450134500
541202502061113000134501345013450134500
542202502061112000134501345013450134500
543202502061111000134501345013450134500
544202502061110000134501345013450134500
545202502061109000134501345013450134500
546202502061108000134501345013450134500
547202502061107000134501345013450134500
548202502061106000134501345013450134500
549202502061105000134501345013450134500
550202502061104000134501345013450134500
551202502061103000134501345013450134500
552202502061102000134501345013450134500
553202502061101000134501345013450134500
554202502061100000134501345013450134500
555202502061059000134501345013450134500
556202502061058000134501345013450134500
557202502061057000134501345013450134500
558202502061056000134501345013450134500
559202502061055000134501345013450134500
560202502061054000134501345013450134500
561202502061053000134501345013450134500
562202502061052000134501345013450134500
563202502061051000134501345013450134500
564202502061050000134501345013450134500
565202502061049000134501345013450134500
566202502061048000134501345013450134500
567202502061047000134501345013450134500
568202502061046000134501345013450134500
569202502061045000134501345013450134500
570202502061044000134501345013450134500
571202502061043000134501345013450134500
572202502061042000134501345013450134500
573202502061041000134501345013450134500
574202502061040000134501345013450134500
575202502061039000134501345013450134500
576202502061038000134501345013450134500
577202502061037000134501345013450134500
578202502061036000134501345013450134500
579202502061035000134501345013450134500
580202502061034000134501345013450134500
581202502061033000134501345013450134500
582202502061032000134501345013450134500
583202502061031000134501345013450134500
584202502061030000134501345013450134500
585202502061029000134501345013450134500
586202502061028000134501345013450134500
587202502061027000134501345013450134500
588202502061026000134501345013450134500
589202502061025000134501345013450134500
590202502061024000134501345013450134500
591202502061023000134501345013450134500
592202502061022000134501345013450134500
593202502061021000134501345013450134500
594202502061020000134501345013450134500
595202502061019000134501345013450134500
596202502061018000134501345013450134500
597202502061017000134501345013450134500
598202502061016000134501345013450134500
599202502061015000134501345013450134500
600202502061014000134501345013450134500
601202502061013000134501345013450134500
602202502061012000134501345013450134500
603202502061011000134501345013450134500
604202502061010000134501345013450134500
605202502061009000134501345013450134500
606202502061008000134501345013450134500
607202502061007000134501345013450134500
608202502061006000134501345013450134500
609202502061005000134501345013450134500
610202502061004000134501345013450134500
611202502061003000134501345013450134500
612202502061002000134501345013450134500
613202502061001000134501345013450134500
614202502061000000134501345013450134500
615202502060959000134501345013450134500
616202502060958000134501345013450134500
617202502060957000134501345013450134500
618202502060956000134501345013450134500
619202502060955000134501345013450134500
620202502060954000134501345013450134500
621202502060953000134501345013450134500
622202502060952000134501345013450134500
623202502060951000134501345013450134500
624202502060950000134501345013450134500
625202502060949000134501345013450134500
626202502060948000134501345013450134500
627202502060947000134501345013450134500
628202502060946000134501345013450134500
629202502060945000134501345013450134500
630202502060944000134501345013450134500
631202502060943000134501345013450134500
632202502060942000134501345013450134500
633202502060941000134501345013450134500
634202502060940000134501345013450134500
635202502060939000134501345013450134500
636202502060938000134501345013450134500
637202502060937000134501345013450134500
638202502060936000134501345013450134500
639202502060935000134501345013450134500
640202502060934000134501345013450134500
641202502060933000134501345013450134500
642202502060932000134501345013450134500
643202502060931000134501345013450134500
644202502060930000134501345013450134500
645202502060929000134501345013450134500
646202502060928000134501345013450134500
647202502060927000134501345013450134500
648202502060926000134501345013450134500
649202502060925000134501345013450134500
650202502060924000134501345013450134500
651202502060923000134501345013450134500
652202502060922000134501345013450134500
653202502060921000134501345013450134500
654202502060920000134501345013450134500
655202502060919000134501345013450134500
656202502060918000134501345013450134500
657202502060917000134501345013450134500
658202502060916000134501345013450134500
659202502060915000134501345013450134500
660202502060914000134501345013450134500
661202502060913000134501345013450134500
662202502060912000134501345013450134500
663202502060911000134501345013450134500
664202502060910000134501345013450134500
665202502060909000134501345013450134500
666202502060908000134501345013450134500
667202502060907000134501345013450134500
668202502060906000134501345013450134500
669202502060905000134501345013450134500
670202502060904000134501345013450134500
671202502060903000134501345013450134500
672202502060902000134501345013450134500
673202502060901000134501345013450134500
674202502060900000134501345013450134500