Files
KissMeData/102280/min/candle-20241112.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202411122006000134501345013450134500
3202411122005000134501345013450134500
4202411122004000134501345013450134500
5202411122003000134501345013450134500
6202411122002000134501345013450134500
7202411122001000134501345013450134500
8202411122000000134501345013450134500
9202411121959000134501345013450134500
10202411121958000134501345013450134500
11202411121957000134501345013450134500
12202411121956000134501345013450134500
13202411121955000134501345013450134500
14202411121954000134501345013450134500
15202411121953000134501345013450134500
16202411121952000134501345013450134500
17202411121951000134501345013450134500
18202411121950000134501345013450134500
19202411121949000134501345013450134500
20202411121948000134501345013450134500
21202411121947000134501345013450134500
22202411121946000134501345013450134500
23202411121945000134501345013450134500
24202411121944000134501345013450134500
25202411121943000134501345013450134500
26202411121942000134501345013450134500
27202411121941000134501345013450134500
28202411121940000134501345013450134500
29202411121939000134501345013450134500
30202411121938000134501345013450134500
31202411121937000134501345013450134500
32202411121936000134501345013450134500
33202411121935000134501345013450134500
34202411121934000134501345013450134500
35202411121933000134501345013450134500
36202411121932000134501345013450134500
37202411121931000134501345013450134500
38202411121930000134501345013450134500
39202411121929000134501345013450134500
40202411121928000134501345013450134500
41202411121927000134501345013450134500
42202411121926000134501345013450134500
43202411121925000134501345013450134500
44202411121924000134501345013450134500
45202411121923000134501345013450134500
46202411121922000134501345013450134500
47202411121921000134501345013450134500
48202411121920000134501345013450134500
49202411121919000134501345013450134500
50202411121918000134501345013450134500
51202411121917000134501345013450134500
52202411121916000134501345013450134500
53202411121915000134501345013450134500
54202411121914000134501345013450134500
55202411121913000134501345013450134500
56202411121912000134501345013450134500
57202411121911000134501345013450134500
58202411121910000134501345013450134500
59202411121909000134501345013450134500
60202411121908000134501345013450134500
61202411121907000134501345013450134500
62202411121906000134501345013450134500
63202411121905000134501345013450134500
64202411121904000134501345013450134500
65202411121903000134501345013450134500
66202411121902000134501345013450134500
67202411121901000134501345013450134500
68202411121900000134501345013450134500
69202411121859000134501345013450134500
70202411121858000134501345013450134500
71202411121857000134501345013450134500
72202411121856000134501345013450134500
73202411121855000134501345013450134500
74202411121854000134501345013450134500
75202411121853000134501345013450134500
76202411121852000134501345013450134500
77202411121851000134501345013450134500
78202411121850000134501345013450134500
79202411121849000134501345013450134500
80202411121848000134501345013450134500
81202411121847000134501345013450134500
82202411121846000134501345013450134500
83202411121845000134501345013450134500
84202411121844000134501345013450134500
85202411121843000134501345013450134500
86202411121842000134501345013450134500
87202411121841000134501345013450134500
88202411121840000134501345013450134500
89202411121839000134501345013450134500
90202411121838000134501345013450134500
91202411121837000134501345013450134500
92202411121836000134501345013450134500
93202411121835000134501345013450134500
94202411121834000134501345013450134500
95202411121833000134501345013450134500
96202411121832000134501345013450134500
97202411121831000134501345013450134500
98202411121830000134501345013450134500
99202411121829000134501345013450134500
100202411121828000134501345013450134500
101202411121827000134501345013450134500
102202411121826000134501345013450134500
103202411121825000134501345013450134500
104202411121824000134501345013450134500
105202411121823000134501345013450134500
106202411121822000134501345013450134500
107202411121821000134501345013450134500
108202411121820000134501345013450134500
109202411121819000134501345013450134500
110202411121818000134501345013450134500
111202411121817000134501345013450134500
112202411121816000134501345013450134500
113202411121815000134501345013450134500
114202411121814000134501345013450134500
115202411121813000134501345013450134500
116202411121812000134501345013450134500
117202411121811000134501345013450134500
118202411121810000134501345013450134500
119202411121809000134501345013450134500
120202411121808000134501345013450134500
121202411121807000134501345013450134500
122202411121806000134501345013450134500
123202411121805000134501345013450134500
124202411121804000134501345013450134500
125202411121803000134501345013450134500
126202411121802000134501345013450134500
127202411121801000134501345013450134500
128202411121800000134501345013450134500
129202411121759000134501345013450134500
130202411121758000134501345013450134500
131202411121757000134501345013450134500
132202411121756000134501345013450134500
133202411121755000134501345013450134500
134202411121754000134501345013450134500
135202411121753000134501345013450134500
136202411121752000134501345013450134500
137202411121751000134501345013450134500
138202411121750000134501345013450134500
139202411121749000134501345013450134500
140202411121748000134501345013450134500
141202411121747000134501345013450134500
142202411121746000134501345013450134500
143202411121745000134501345013450134500
144202411121744000134501345013450134500
145202411121743000134501345013450134500
146202411121742000134501345013450134500
147202411121741000134501345013450134500
148202411121740000134501345013450134500
149202411121739000134501345013450134500
150202411121738000134501345013450134500
151202411121737000134501345013450134500
152202411121736000134501345013450134500
153202411121735000134501345013450134500
154202411121734000134501345013450134500
155202411121733000134501345013450134500
156202411121732000134501345013450134500
157202411121731000134501345013450134500
158202411121730000134501345013450134500
159202411121729000134501345013450134500
160202411121728000134501345013450134500
161202411121727000134501345013450134500
162202411121726000134501345013450134500
163202411121725000134501345013450134500
164202411121724000134501345013450134500
165202411121723000134501345013450134500
166202411121722000134501345013450134500
167202411121721000134501345013450134500
168202411121720000134501345013450134500
169202411121719000134501345013450134500
170202411121718000134501345013450134500
171202411121717000134501345013450134500
172202411121716000134501345013450134500
173202411121715000134501345013450134500
174202411121714000134501345013450134500
175202411121713000134501345013450134500
176202411121712000134501345013450134500
177202411121711000134501345013450134500
178202411121710000134501345013450134500
179202411121709000134501345013450134500
180202411121708000134501345013450134500
181202411121707000134501345013450134500
182202411121706000134501345013450134500
183202411121705000134501345013450134500
184202411121704000134501345013450134500
185202411121703000134501345013450134500
186202411121702000134501345013450134500
187202411121701000134501345013450134500
188202411121700000134501345013450134500
189202411121659000134501345013450134500
190202411121658000134501345013450134500
191202411121657000134501345013450134500
192202411121656000134501345013450134500
193202411121655000134501345013450134500
194202411121654000134501345013450134500
195202411121653000134501345013450134500
196202411121652000134501345013450134500
197202411121651000134501345013450134500
198202411121650000134501345013450134500
199202411121649000134501345013450134500
200202411121648000134501345013450134500
201202411121647000134501345013450134500
202202411121646000134501345013450134500
203202411121645000134501345013450134500
204202411121644000134501345013450134500
205202411121643000134501345013450134500
206202411121642000134501345013450134500
207202411121641000134501345013450134500
208202411121640000134501345013450134500
209202411121639000134501345013450134500
210202411121638000134501345013450134500
211202411121637000134501345013450134500
212202411121636000134501345013450134500
213202411121635000134501345013450134500
214202411121634000134501345013450134500
215202411121633000134501345013450134500
216202411121632000134501345013450134500
217202411121631000134501345013450134500
218202411121630000134501345013450134500
219202411121629000134501345013450134500
220202411121628000134501345013450134500
221202411121627000134501345013450134500
222202411121626000134501345013450134500
223202411121625000134501345013450134500
224202411121624000134501345013450134500
225202411121623000134501345013450134500
226202411121622000134501345013450134500
227202411121621000134501345013450134500
228202411121620000134501345013450134500
229202411121619000134501345013450134500
230202411121618000134501345013450134500
231202411121617000134501345013450134500
232202411121616000134501345013450134500
233202411121615000134501345013450134500
234202411121614000134501345013450134500
235202411121613000134501345013450134500
236202411121612000134501345013450134500
237202411121611000134501345013450134500
238202411121610000134501345013450134500
239202411121609000134501345013450134500
240202411121608000134501345013450134500
241202411121607000134501345013450134500
242202411121606000134501345013450134500
243202411121605000134501345013450134500
244202411121604000134501345013450134500
245202411121603000134501345013450134500
246202411121602000134501345013450134500
247202411121601000134501345013450134500
248202411121600000134501345013450134500
249202411121559000134501345013450134500
250202411121558000134501345013450134500
251202411121557000134501345013450134500
252202411121556000134501345013450134500
253202411121555000134501345013450134500
254202411121554000134501345013450134500
255202411121553000134501345013450134500
256202411121552000134501345013450134500
257202411121551000134501345013450134500
258202411121550000134501345013450134500
259202411121549000134501345013450134500
260202411121548000134501345013450134500
261202411121547000134501345013450134500
262202411121546000134501345013450134500
263202411121545000134501345013450134500
264202411121544000134501345013450134500
265202411121543000134501345013450134500
266202411121542000134501345013450134500
267202411121541000134501345013450134500
268202411121540000134501345013450134500
269202411121539000134501345013450134500
270202411121538000134501345013450134500
271202411121537000134501345013450134500
272202411121536000134501345013450134500
273202411121535000134501345013450134500
274202411121534000134501345013450134500
275202411121533000134501345013450134500
276202411121532000134501345013450134500
277202411121531000134501345013450134500
278202411121530000134501345013450134500
279202411121529000134501345013450134500
280202411121528000134501345013450134500
281202411121527000134501345013450134500
282202411121526000134501345013450134500
283202411121525000134501345013450134500
284202411121524000134501345013450134500
285202411121523000134501345013450134500
286202411121522000134501345013450134500
287202411121521000134501345013450134500
288202411121520000134501345013450134500
289202411121519000134501345013450134500
290202411121518000134501345013450134500
291202411121517000134501345013450134500
292202411121516000134501345013450134500
293202411121515000134501345013450134500
294202411121514000134501345013450134500
295202411121513000134501345013450134500
296202411121512000134501345013450134500
297202411121511000134501345013450134500
298202411121510000134501345013450134500
299202411121509000134501345013450134500
300202411121508000134501345013450134500
301202411121507000134501345013450134500
302202411121506000134501345013450134500
303202411121505000134501345013450134500
304202411121504000134501345013450134500
305202411121503000134501345013450134500
306202411121502000134501345013450134500
307202411121501000134501345013450134500
308202411121500000134501345013450134500
309202411121459000134501345013450134500
310202411121458000134501345013450134500
311202411121457000134501345013450134500
312202411121456000134501345013450134500
313202411121455000134501345013450134500
314202411121454000134501345013450134500
315202411121453000134501345013450134500
316202411121452000134501345013450134500
317202411121451000134501345013450134500
318202411121450000134501345013450134500
319202411121449000134501345013450134500
320202411121448000134501345013450134500
321202411121447000134501345013450134500
322202411121446000134501345013450134500
323202411121445000134501345013450134500
324202411121444000134501345013450134500
325202411121443000134501345013450134500
326202411121442000134501345013450134500
327202411121441000134501345013450134500
328202411121440000134501345013450134500
329202411121439000134501345013450134500
330202411121438000134501345013450134500
331202411121437000134501345013450134500
332202411121436000134501345013450134500
333202411121435000134501345013450134500
334202411121434000134501345013450134500
335202411121433000134501345013450134500
336202411121432000134501345013450134500
337202411121431000134501345013450134500
338202411121430000134501345013450134500
339202411121429000134501345013450134500
340202411121428000134501345013450134500
341202411121427000134501345013450134500
342202411121426000134501345013450134500
343202411121425000134501345013450134500
344202411121424000134501345013450134500
345202411121423000134501345013450134500
346202411121422000134501345013450134500
347202411121421000134501345013450134500
348202411121420000134501345013450134500
349202411121419000134501345013450134500
350202411121418000134501345013450134500
351202411121417000134501345013450134500
352202411121416000134501345013450134500
353202411121415000134501345013450134500
354202411121414000134501345013450134500
355202411121413000134501345013450134500
356202411121412000134501345013450134500
357202411121411000134501345013450134500
358202411121410000134501345013450134500
359202411121409000134501345013450134500
360202411121408000134501345013450134500
361202411121407000134501345013450134500
362202411121406000134501345013450134500
363202411121405000134501345013450134500
364202411121404000134501345013450134500
365202411121403000134501345013450134500
366202411121402000134501345013450134500
367202411121401000134501345013450134500
368202411121400000134501345013450134500
369202411121359000134501345013450134500
370202411121358000134501345013450134500
371202411121357000134501345013450134500
372202411121356000134501345013450134500
373202411121355000134501345013450134500
374202411121354000134501345013450134500
375202411121353000134501345013450134500
376202411121352000134501345013450134500
377202411121351000134501345013450134500
378202411121350000134501345013450134500
379202411121349000134501345013450134500
380202411121348000134501345013450134500
381202411121347000134501345013450134500
382202411121346000134501345013450134500
383202411121345000134501345013450134500
384202411121344000134501345013450134500
385202411121343000134501345013450134500
386202411121342000134501345013450134500
387202411121341000134501345013450134500
388202411121340000134501345013450134500
389202411121339000134501345013450134500
390202411121338000134501345013450134500
391202411121337000134501345013450134500
392202411121336000134501345013450134500
393202411121335000134501345013450134500
394202411121334000134501345013450134500
395202411121333000134501345013450134500
396202411121332000134501345013450134500
397202411121331000134501345013450134500
398202411121330000134501345013450134500
399202411121329000134501345013450134500
400202411121328000134501345013450134500
401202411121327000134501345013450134500
402202411121326000134501345013450134500
403202411121325000134501345013450134500
404202411121324000134501345013450134500
405202411121323000134501345013450134500
406202411121322000134501345013450134500
407202411121321000134501345013450134500
408202411121320000134501345013450134500
409202411121319000134501345013450134500
410202411121318000134501345013450134500
411202411121317000134501345013450134500
412202411121316000134501345013450134500
413202411121315000134501345013450134500
414202411121314000134501345013450134500
415202411121313000134501345013450134500
416202411121312000134501345013450134500
417202411121311000134501345013450134500
418202411121310000134501345013450134500
419202411121309000134501345013450134500
420202411121308000134501345013450134500
421202411121307000134501345013450134500
422202411121306000134501345013450134500
423202411121305000134501345013450134500
424202411121304000134501345013450134500
425202411121303000134501345013450134500
426202411121302000134501345013450134500
427202411121301000134501345013450134500
428202411121300000134501345013450134500
429202411121259000134501345013450134500
430202411121258000134501345013450134500
431202411121257000134501345013450134500
432202411121256000134501345013450134500
433202411121255000134501345013450134500
434202411121254000134501345013450134500
435202411121253000134501345013450134500
436202411121252000134501345013450134500
437202411121251000134501345013450134500
438202411121250000134501345013450134500
439202411121249000134501345013450134500
440202411121248000134501345013450134500
441202411121247000134501345013450134500
442202411121246000134501345013450134500
443202411121245000134501345013450134500
444202411121244000134501345013450134500
445202411121243000134501345013450134500
446202411121242000134501345013450134500
447202411121241000134501345013450134500
448202411121240000134501345013450134500
449202411121239000134501345013450134500
450202411121238000134501345013450134500
451202411121237000134501345013450134500
452202411121236000134501345013450134500
453202411121235000134501345013450134500
454202411121234000134501345013450134500
455202411121233000134501345013450134500
456202411121232000134501345013450134500
457202411121231000134501345013450134500
458202411121230000134501345013450134500
459202411121229000134501345013450134500
460202411121228000134501345013450134500
461202411121227000134501345013450134500
462202411121226000134501345013450134500
463202411121225000134501345013450134500
464202411121224000134501345013450134500
465202411121223000134501345013450134500
466202411121222000134501345013450134500
467202411121221000134501345013450134500
468202411121220000134501345013450134500
469202411121219000134501345013450134500
470202411121218000134501345013450134500
471202411121217000134501345013450134500
472202411121216000134501345013450134500
473202411121215000134501345013450134500
474202411121214000134501345013450134500
475202411121213000134501345013450134500
476202411121212000134501345013450134500
477202411121211000134501345013450134500
478202411121210000134501345013450134500
479202411121209000134501345013450134500
480202411121208000134501345013450134500
481202411121207000134501345013450134500
482202411121206000134501345013450134500
483202411121205000134501345013450134500
484202411121204000134501345013450134500
485202411121203000134501345013450134500
486202411121202000134501345013450134500
487202411121201000134501345013450134500
488202411121200000134501345013450134500
489202411121159000134501345013450134500
490202411121158000134501345013450134500
491202411121157000134501345013450134500
492202411121156000134501345013450134500
493202411121155000134501345013450134500
494202411121154000134501345013450134500
495202411121153000134501345013450134500
496202411121152000134501345013450134500
497202411121151000134501345013450134500
498202411121150000134501345013450134500
499202411121149000134501345013450134500
500202411121148000134501345013450134500
501202411121147000134501345013450134500
502202411121146000134501345013450134500
503202411121145000134501345013450134500
504202411121144000134501345013450134500
505202411121143000134501345013450134500
506202411121142000134501345013450134500
507202411121141000134501345013450134500
508202411121140000134501345013450134500
509202411121139000134501345013450134500
510202411121138000134501345013450134500
511202411121137000134501345013450134500
512202411121136000134501345013450134500
513202411121135000134501345013450134500
514202411121134000134501345013450134500
515202411121133000134501345013450134500
516202411121132000134501345013450134500
517202411121131000134501345013450134500
518202411121130000134501345013450134500
519202411121129000134501345013450134500
520202411121128000134501345013450134500
521202411121127000134501345013450134500
522202411121126000134501345013450134500
523202411121125000134501345013450134500
524202411121124000134501345013450134500
525202411121123000134501345013450134500
526202411121122000134501345013450134500
527202411121121000134501345013450134500
528202411121120000134501345013450134500
529202411121119000134501345013450134500
530202411121118000134501345013450134500
531202411121117000134501345013450134500
532202411121116000134501345013450134500
533202411121115000134501345013450134500
534202411121114000134501345013450134500
535202411121113000134501345013450134500
536202411121112000134501345013450134500
537202411121111000134501345013450134500
538202411121110000134501345013450134500
539202411121109000134501345013450134500
540202411121108000134501345013450134500
541202411121107000134501345013450134500
542202411121106000134501345013450134500
543202411121105000134501345013450134500
544202411121104000134501345013450134500
545202411121103000134501345013450134500
546202411121102000134501345013450134500
547202411121101000134501345013450134500
548202411121100000134501345013450134500
549202411121059000134501345013450134500
550202411121058000134501345013450134500
551202411121057000134501345013450134500
552202411121056000134501345013450134500
553202411121055000134501345013450134500
554202411121054000134501345013450134500
555202411121053000134501345013450134500
556202411121052000134501345013450134500
557202411121051000134501345013450134500
558202411121050000134501345013450134500
559202411121049000134501345013450134500
560202411121048000134501345013450134500
561202411121047000134501345013450134500
562202411121046000134501345013450134500
563202411121045000134501345013450134500
564202411121044000134501345013450134500
565202411121043000134501345013450134500
566202411121042000134501345013450134500
567202411121041000134501345013450134500
568202411121040000134501345013450134500
569202411121039000134501345013450134500
570202411121038000134501345013450134500
571202411121037000134501345013450134500
572202411121036000134501345013450134500
573202411121035000134501345013450134500
574202411121034000134501345013450134500
575202411121033000134501345013450134500
576202411121032000134501345013450134500
577202411121031000134501345013450134500
578202411121030000134501345013450134500
579202411121029000134501345013450134500
580202411121028000134501345013450134500
581202411121027000134501345013450134500
582202411121026000134501345013450134500
583202411121025000134501345013450134500
584202411121024000134501345013450134500
585202411121023000134501345013450134500
586202411121022000134501345013450134500
587202411121021000134501345013450134500
588202411121020000134501345013450134500
589202411121019000134501345013450134500
590202411121018000134501345013450134500
591202411121017000134501345013450134500
592202411121016000134501345013450134500
593202411121015000134501345013450134500
594202411121014000134501345013450134500
595202411121013000134501345013450134500
596202411121012000134501345013450134500
597202411121011000134501345013450134500
598202411121010000134501345013450134500
599202411121009000134501345013450134500
600202411121008000134501345013450134500
601202411121007000134501345013450134500
602202411121006000134501345013450134500
603202411121005000134501345013450134500
604202411121004000134501345013450134500
605202411121003000134501345013450134500
606202411121002000134501345013450134500
607202411121001000134501345013450134500
608202411121000000134501345013450134500
609202411120959000134501345013450134500
610202411120958000134501345013450134500
611202411120957000134501345013450134500
612202411120956000134501345013450134500
613202411120955000134501345013450134500
614202411120954000134501345013450134500
615202411120953000134501345013450134500
616202411120952000134501345013450134500
617202411120951000134501345013450134500
618202411120950000134501345013450134500
619202411120949000134501345013450134500
620202411120948000134501345013450134500
621202411120947000134501345013450134500
622202411120946000134501345013450134500
623202411120945000134501345013450134500
624202411120944000134501345013450134500
625202411120943000134501345013450134500
626202411120942000134501345013450134500
627202411120941000134501345013450134500
628202411120940000134501345013450134500
629202411120939000134501345013450134500
630202411120938000134501345013450134500
631202411120937000134501345013450134500
632202411120936000134501345013450134500
633202411120935000134501345013450134500
634202411120934000134501345013450134500
635202411120933000134501345013450134500
636202411120932000134501345013450134500
637202411120931000134501345013450134500
638202411120930000134501345013450134500
639202411120929000134501345013450134500
640202411120928000134501345013450134500
641202411120927000134501345013450134500
642202411120926000134501345013450134500
643202411120925000134501345013450134500
644202411120924000134501345013450134500
645202411120923000134501345013450134500
646202411120922000134501345013450134500
647202411120921000134501345013450134500
648202411120920000134501345013450134500
649202411120919000134501345013450134500
650202411120918000134501345013450134500
651202411120917000134501345013450134500
652202411120916000134501345013450134500
653202411120915000134501345013450134500
654202411120914000134501345013450134500
655202411120913000134501345013450134500
656202411120912000134501345013450134500
657202411120911000134501345013450134500
658202411120910000134501345013450134500
659202411120909000134501345013450134500
660202411120908000134501345013450134500
661202411120907000134501345013450134500
662202411120906000134501345013450134500
663202411120905000134501345013450134500
664202411120904000134501345013450134500
665202411120903000134501345013450134500
666202411120902000134501345013450134500
667202411120901000134501345013450134500
668202411120900000134501345013450134500