Files
KissMeData/033310/min/candle-20241030.csv
2024-11-17 15:27:48 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241030191800267913442005200520052005412
3202410301917002679134420052005200520050
4202410301916002679134420052005200520050
5202410301915002679134420052005200520050
6202410301914002679134420052005200520050
7202410301913002679134420052005200520050
8202410301912002679134420052005200520050
9202410301911002679134420052005200520050
10202410301910002679134420052005200520050
11202410301909002679134420052005200520050
12202410301908002679134420052005200520050
13202410301907002679134420052005200520050
14202410301906002679134420052005200520050
15202410301905002679134420052005200520050
16202410301904002679134420052005200520050
17202410301903002679134420052005200520050
18202410301902002679134420052005200520050
19202410301901002679134420052005200520050
20202410301900002679134420052005200520050
21202410301859002679134420052005200520050
22202410301858002679134420052005200520050
23202410301857002679134420052005200520050
24202410301856002679134420052005200520050
25202410301855002679134420052005200520050
26202410301854002679134420052005200520050
27202410301853002679134420052005200520050
28202410301852002679134420052005200520050
29202410301851002679134420052005200520050
30202410301850002679134420052005200520050
31202410301849002679134420052005200520050
3220241030184800267913442005200520052005412
33202410301847002679134420052005200520050
34202410301846002679134420052005200520050
35202410301845002679134420052005200520050
36202410301844002679134420052005200520050
37202410301843002679134420052005200520050
38202410301842002679134420052005200520050
39202410301841002679134420052005200520050
40202410301840002679134420052005200520050
41202410301839002679134420052005200520050
42202410301838002679134420052005200520050
43202410301837002679134420052005200520050
44202410301836002679134420052005200520050
45202410301835002679134420052005200520050
46202410301834002679134420052005200520050
47202410301833002679134420052005200520050
48202410301832002679134420052005200520050
49202410301831002679134420052005200520050
50202410301830002679134420052005200520050
51202410301829002679134420052005200520050
52202410301828002679134420052005200520050
53202410301827002679134420052005200520050
54202410301826002679134420052005200520050
55202410301825002679134420052005200520050
56202410301824002679134420052005200520050
57202410301823002679134420052005200520050
58202410301822002679134420052005200520050
59202410301821002679134420052005200520050
60202410301820002679134420052005200520050
61202410301819002679134420052005200520050
6220241030181800267913442005200520052005412
63202410301817002679134420052005200520050
64202410301816002679134420052005200520050
65202410301815002679134420052005200520050
66202410301814002679134420052005200520050
67202410301813002679134420052005200520050
68202410301812002679134420052005200520050
69202410301811002679134420052005200520050
70202410301810002679134420052005200520050
71202410301809002679134420052005200520050
72202410301808002679134420052005200520050
73202410301807002679134420052005200520050
74202410301806002679134420052005200520050
75202410301805002679134420052005200520050
76202410301804002679134420052005200520050
77202410301803002679134420052005200520050
78202410301802002679134420052005200520050
79202410301801002679134420052005200520050
80202410301800002679134420052005200520050
81202410301759002679134420052005200520050
82202410301758002679134420052005200520050
83202410301757002679134420052005200520050
84202410301756002679134420052005200520050
85202410301755002679134420052005200520050
86202410301754002679134420052005200520050
87202410301753002679134420052005200520050
88202410301752002679134420052005200520050
89202410301751002679134420052005200520050
90202410301750002679134420052005200520050
91202410301749002679134420052005200520050
9220241030174800267913442005200520052005412
93202410301747002679134420052005200520050
94202410301746002679134420052005200520050
95202410301745002679134420052005200520050
96202410301744002679134420052005200520050
97202410301743002679134420052005200520050
98202410301742002679134420052005200520050
99202410301741002679134420052005200520050
100202410301740002679134420052005200520050
101202410301739002679134420052005200520050
102202410301738002679134420052005200520050
103202410301737002679134420052005200520050
104202410301736002679134420052005200520050
105202410301735002679134420052005200520050
106202410301734002679134420052005200520050
107202410301733002679134420052005200520050
108202410301732002679134420052005200520050
109202410301731002679134420052005200520050
110202410301730002679134420052005200520050
111202410301729002679134420052005200520050
112202410301728002679134420052005200520050
113202410301727002679134420052005200520050
114202410301726002679134420052005200520050
115202410301725002679134420052005200520050
116202410301724002679134420052005200520050
117202410301723002679134420052005200520050
118202410301722002679134420052005200520050
119202410301721002679134420052005200520050
120202410301720002679134420052005200520050
121202410301719002679134420052005200520050
12220241030171800267913442005200520052005412
123202410301717002679134420052005200520050
124202410301716002679134420052005200520050
125202410301715002679134420052005200520050
126202410301714002679134420052005200520050
127202410301713002679134420052005200520050
128202410301712002679134420052005200520050
129202410301711002679134420052005200520050
130202410301710002679134420052005200520050
131202410301709002679134420052005200520050
132202410301708002679134420052005200520050
133202410301707002679134420052005200520050
134202410301706002679134420052005200520050
135202410301705002679134420052005200520050
136202410301704002679134420052005200520050
137202410301703002679134420052005200520050
138202410301702002679134420052005200520050
139202410301701002679134420052005200520050
140202410301700002679134420052005200520050
141202410301659002679134420052005200520050
142202410301658002679134420052005200520050
143202410301657002679134420052005200520050
144202410301656002679134420052005200520050
145202410301655002679134420052005200520050
146202410301654002679134420052005200520050
147202410301653002679134420052005200520050
148202410301652002679134420052005200520050
149202410301651002679134420052005200520050
150202410301650002679134420052005200520050
151202410301649002679134420052005200520050
15220241030164800267913442005200520052005412
153202410301647002679134420052005200520050
154202410301646002679134420052005200520050
155202410301645002679134420052005200520050
156202410301644002679134420052005200520050
157202410301643002679134420052005200520050
158202410301642002679134420052005200520050
159202410301641002679134420052005200520050
160202410301640002679134420052005200520050
161202410301639002679134420052005200520050
162202410301638002679134420052005200520050
163202410301637002679134420052005200520050
164202410301636002679134420052005200520050
165202410301635002679134420052005200520050
166202410301634002679134420052005200520050
167202410301633002679134420052005200520050
168202410301632002679134420052005200520050
169202410301631002679134420052005200520050
170202410301630002679134420052005200520050
171202410301629002679134420052005200520050
172202410301628002679134420052005200520050
173202410301627002679134420052005200520050
174202410301626002679134420052005200520050
175202410301625002679134420052005200520050
176202410301624002679134420052005200520050
177202410301623002679134420052005200520050
178202410301622002679134420052005200520050
179202410301621002679134420052005200520050
180202410301620002679134420052005200520050
181202410301619002679134420052005200520050
18220241030161800267913442005200520052005412
183202410301617002679134420052005200520050
184202410301616002679134420052005200520050
185202410301615002679134420052005200520050
186202410301614002679134420052005200520050
187202410301613002679134420052005200520050
188202410301612002679134420052005200520050
189202410301611002679134420052005200520050
190202410301610002679134420052005200520050
191202410301609002679134420052005200520050
192202410301608002679134420052005200520050
193202410301607002679134420052005200520050
194202410301606002679134420052005200520050
195202410301605002679134420052005200520050
196202410301604002679134420052005200520050
197202410301603002679134420052005200520050
198202410301602002679134420052005200520050
199202410301601002679134420052005200520050
200202410301600002679134420052005200520050
201202410301559002679134420052005200520050
202202410301558002679134420052005200520050
203202410301557002679134420052005200520050
204202410301556002679134420052005200520050
205202410301555002679134420052005200520050
206202410301554002679134420052005200520050
207202410301553002679134420052005200520050
208202410301552002679134420052005200520050
209202410301551002679134420052005200520050
210202410301550002679134420052005200520050
211202410301549002679134420052005200520050
21220241030154800267913442005200520052005412
213202410301547002679134420052005200520050
214202410301546002679134420052005200520050
215202410301545002679134420052005200520050
216202410301544002679134420052005200520050
217202410301543002679134420052005200520050
218202410301542002679134420052005200520050
219202410301541002679134420052005200520050
220202410301540002679134420052005200520050
221202410301539002679134420052005200520050
222202410301538002679134420052005200520050
223202410301537002679134420052005200520050
224202410301536002679134420052005200520050
225202410301535002679134420052005200520050
226202410301534002679134420052005200520050
227202410301533002679134420052005200520050
228202410301532002679134420052005200520050
229202410301531002679134420052005200520050
23020241030153000267913442005200520052005412
231202410301529002596528420152015201520150
232202410301528002596528420152015201520150
233202410301527002596528420152015201520150
234202410301526002596528420152015201520150
235202410301525002596528420152015201520150
236202410301524002596528420152015201520150
237202410301523002596528420152015201520150
238202410301522002596528420152015201520150
239202410301521002596528420152015201520150
240202410301520002596528420152015201520150
24120241030151900259652842015201520152015300
242202410301518002536078420152015201520150
243202410301517002536078420152015201520150
244202410301516002536078420152015201520150
245202410301515002536078420152015201520150
246202410301514002536078420152015201520150
247202410301513002536078420152015201520150
248202410301512002536078420152015201520150
249202410301511002536078420152015201520151
250202410301510002535876920102010201020102
251202410301509002535474920102010201020100
2522024103015080025354749201020102010201032
253202410301507002529042920152015201520150
25420241030150600252904292015201520152015301
2552024103015050024683914201020102010201016
256202410301504002465175420102010201020100
2572024103015030024651754201020102010201055
2582024103015020024541204201020102010201030
259202410301501002448090420102010201020100
26020241030150000244809042010201020102010200
26120241030145900240789042005200520052005450
262202410301458002317665420052005200520050
263202410301457002317665420052005200520050
264202410301456002317665420052005200520050
265202410301455002317665420052005200520050
266202410301454002317665420052005200520050
267202410301453002317665420052005200520050
268202410301452002317665420052005200520050
269202410301451002317665420052005200520050
270202410301450002317665420052005200520050
271202410301449002317665420052005200520050
272202410301448002317665420052005200520051000
273202410301447002117165420052005200520050
274202410301446002117165420052005200520050
275202410301445002117165420052005200520050
276202410301444002117165420052005200520050
277202410301443002117165420052005200520050
278202410301442002117165420052005200520050
279202410301441002117165420052005200520051
280202410301440002116964920052005200520050
281202410301439002116964920052005200520050
282202410301438002116964920052005200520050
283202410301437002116964920052005200520050
284202410301436002116964920052005200520050
285202410301435002116964920052005200520050
28620241030143400211696492005200520052005997
287202410301433001917066420052005200520050
288202410301432001917066420052005200520050
289202410301431001917066420052005200520050
290202410301430001917066420052005200520050
291202410301429001917066420052005200520050
292202410301428001917066420052005200520051
293202410301427001916865920052005200520050
294202410301426001916865920052005200520050
295202410301425001916865920052005200520050
296202410301424001916865920052005200520050
297202410301423001916865920052005200520050
298202410301422001916865920052005200520050
299202410301421001916865920052005200520050
300202410301420001916865920052005200520050
301202410301419001916865920052005200520050
302202410301418001916865920052005200520050
303202410301417001916865920052000200520005
304202410301416001915865419931994199419931000
305202410301415001716546420002000200020000
306202410301414001716546420002000200020000
307202410301413001716546420002000200020000
308202410301412001716546420002000200020000
309202410301411001716546420002000200020000
310202410301410001716546420002000200020000
311202410301409001716546420002000200020000
312202410301408001716546420002000200020000
313202410301407001716546420002000200020000
314202410301406001716546420002000200020000
315202410301405001716546420002000200020000
316202410301404001716546420002000200020000
317202410301403001716546420002000200020000
318202410301402001716546420002000200020000
319202410301401001716546420002000200020000
320202410301400001716546420002000200020000
321202410301359001716546420002000200020000
322202410301358001716546420002000200020000
323202410301357001716546420002000200020000
32420241030135600171654642000200020002000100
325202410301355001696546420002000200020000
326202410301354001696546420002000200020000
327202410301353001696546420002000200020000
328202410301352001696546420002000200020000
329202410301351001696546420002000200020001511
330202410301350001394346420002000200020000
331202410301349001394346420002000200020001489
332202410301348001096546420002000200020000
333202410301347001096546420002000200020000
334202410301346001096546420002000200020000
335202410301345001096546420002000200020000
336202410301344001096546420002000200020000
337202410301343001096546420002000200020000
338202410301342001096546420002000200020000
339202410301341001096546420002000200020000
340202410301340001096546420002000200020000
341202410301339001096546420002000200020000
342202410301338001096546420002000200020000
343202410301337001096546420002000200020000
344202410301336001096546420002000200020000
345202410301335001096546420002000200020000
346202410301334001096546420002000200020000
347202410301333001096546420002000200020000
348202410301332001096546420002000200020000
349202410301331001096546420002000200020000
350202410301330001096546420002000200020000
351202410301329001096546420002000200020000
352202410301328001096546420002000200020000
353202410301327001096546420002000200020000
354202410301326001096546420002000200020000
355202410301325001096546420002000200020000
356202410301324001096546420002000200020000
357202410301323001096546420002000200020000
358202410301322001096546420002000200020000
359202410301321001096546420002000200020000
360202410301320001096546420002000200020000
361202410301319001096546420002000200020000
362202410301318001096546420002000200020000
363202410301317001096546420002000200020000
364202410301316001096546420002000200020000
365202410301315001096546420002000200020001
366202410301314001096346419951995199519950
36720241030131300109634641995199519951995211
368202410301312001054251919951995199519950
36920241030131100105425191995199519951995204
370202410301310001013553919951995199519950
371202410301309001013553919951995199519950
372202410301308001013553919951999199919951085
37320241030130700797058220002000200020000
37420241030130600797058220002000200020000
37520241030130500797058220002000200020000
37620241030130400797058220002000200020000
37720241030130300797058220002000200020000
37820241030130200797058220002000200020000
37920241030130100797058220002000200020000
38020241030130000797058220002000200020000
38120241030125900797058220002000200020001
38220241030125800796858219991999199919990
38320241030125700796858219991999199919990
38420241030125600796858219991999199919990
38520241030125500796858219991999199919990
38620241030125400796858219991999199919990
38720241030125300796858219991999199919990
38820241030125200796858219991999199919990
38920241030125100796858219991999200019993
390202410301250007962584200020002000200010
39120241030124900794258420002000200020000
39220241030124800794258420002000200020000
39320241030124700794258420002000200020000
39420241030124600794258420002000200020000
39520241030124500794258420002000200020000
39620241030124400794258420002000200020000
39720241030124300794258420002000200020000
39820241030124200794258420002000200020000
39920241030124100794258420002000200020000
40020241030124000794258420002000200020000
401202410301239007942584200020002000200020
40220241030123800790258420002000200020000
40320241030123700790258420002000200020000
40420241030123600790258420002000200020000
40520241030123500790258420002000200020000
40620241030123400790258420002000200020000
40720241030123300790258420002000200020000
40820241030123200790258420002000200020000
40920241030123100790258420002000200020000
4102024103012300079025842000199720001997105
41120241030122900769270419961996199619960
412202410301228007692704199619961996199620
41320241030122700765278419951995199519950
41420241030122600765278419951995199519951294
41520241030122500507125419931993199319930
41620241030122400507125419931993199319930
4172024103012230050712541993199419941993100
41820241030122200487195219951995199519950
41920241030122100487195219951995199519950
42020241030122000487195219951995199519950
42120241030121900487195219951995199519950
42220241030121800487195219951995199519950
42320241030121700487195219951995199519950
42420241030121600487195219951995199519950
42520241030121500487195219951995199519950
42620241030121400487195219951995199519950
42720241030121300487195219951995199519950
42820241030121200487195219951995199519950
42920241030121100487195219951995199519950
43020241030121000487195219951995199519950
43120241030120900487195219951995199519950
43220241030120800487195219951995199519950
43320241030120700487195219951995199519951
43420241030120600486995719941994199419940
435202410301205004869957199419951995199479
43620241030120400471236119951995199519950
437202410301203004712361199519951995199510
43820241030120200469241119951995199519950
43920241030120100469241119951995199519950
44020241030120000469241119951995199519950
44120241030115900469241119951995199519958
44220241030115800467645119951995199519950
44320241030115700467645119951995199519950
44420241030115600467645119951995199519950
44520241030115500467645119951995199519950
44620241030115400467645119951995199519950
44720241030115300467645119951995199519950
448202410301152004676451199519951995199510
44920241030115100465650119951995199519950
45020241030115000465650119951995199519950
45120241030114900465650119951995199519950
45220241030114800465650119951995199519950
45320241030114700465650119951995199519950
45420241030114600465650119951995199519950
45520241030114500465650119951995199519950
45620241030114400465650119951995199519950
45720241030114300465650119951995199519950
4582024103011420046565011995199519951995157
45920241030114100434328619951995199519950
46020241030114000434328619951995199519950
46120241030113900434328619951995199519950
46220241030113800434328619951995199519950
46320241030113700434328619951995199519950
464202410301136004343286199519941995199461
46520241030113500422160119951995199519950
46620241030113400422160119951995199519950
46720241030113300422160119951995199519950
46820241030113200422160119951995199519950
46920241030113100422160119951995199519950
47020241030113000422160119951995199519950
47120241030112900422160119951995199519950
47220241030112800422160119951995199519950
47320241030112700422160119951995199519950
47420241030112600422160119951995199519950
47520241030112500422160119951995199519950
47620241030112400422160119951995199519950
47720241030112300422160119951995199519950
47820241030112200422160119951995199519950
47920241030112100422160119951995199519950
48020241030112000422160119951995199519950
48120241030111900422160119951995199519950
48220241030111800422160119951995199519950
48320241030111700422160119951995199519950
48420241030111600422160119951995199519950
48520241030111500422160119951995199519950
48620241030111400422160119951995199519950
48720241030111300422160119951995199519950
48820241030111200422160119951995199519950
48920241030111100422160119951995199519950
49020241030111000422160119951995199519950
49120241030110900422160119951995199519951
49220241030110800421960619951995199519950
49320241030110700421960619951995199519950
49420241030110600421960619951995199519951
49520241030110500421761119951995199519950
49620241030110400421761119951995199519950
4972024103011030042176111995199519951995100
4982024103011020040181111995199519951995310
49920241030110100339966119951995199519950
50020241030110000339966119951995199519950
50120241030105900339966119951995199519951
50220241030105800339766619951995199519950
50320241030105700339766619951995199519950
50420241030105600339766619951995199519951
50520241030105500339567119951995199519950
5062024103010540033956711995199519951995100
50720241030105300319617119951995199519950
50820241030105200319617119951995199519950
5092024103010510031961711995199519951995141
51020241030105000291487619951995199519951
511202410301049002912881199419941994199410
51220241030104800289294119941994199419945
5132024103010470028829711995199519951995179
51420241030104600252586620002000200020000
51520241030104500252586620002000200020000
51620241030104400252586620002000200020000
51720241030104300252586620002000200020000
51820241030104200252586620002000200020000
51920241030104100252586620002000200020000
52020241030104000252586620002000200020000
52120241030103900252586620002000200020001
52220241030103800252386620002000200020000
52320241030103700252386620002000200020000
52420241030103600252386620002000200020000
525202410301035002523866200020002000200050
52620241030103400242386620002000200020000
52720241030103300242386620002000200020000
528202410301032002423866200020002000200050
52920241030103100232386620002000200020005
53020241030103000231386619951995199519952
53120241030102900230987619952000200019952
532202410301028002305881199520002000199527
53320241030102700225199119951995199519950
53420241030102600225199119951995199519950
53520241030102500225199119951995199519950
53620241030102400225199119951995199519950
53720241030102300225199119951995199519950
53820241030102200225199119951995199519950
53920241030102100225199119951995199519950
54020241030102000225199119951995199519950
54120241030101900225199119951995199519955
54220241030101800224201620002000200020000
54320241030101700224201620002000200020000
54420241030101600224201620002000200020000
54520241030101500224201620002000200020002
5462024103010140022380162000199820001998100
54720241030101300203804719981998199819980
54820241030101200203804719981998199819980
54920241030101100203804719981998199819980
55020241030101000203804719981998199819980
55120241030100900203804719981998199819981
55220241030100800203604920002000200020000
55320241030100700203604920002000200020000
55420241030100600203604920002000200020000
55520241030100500203604920002000200020000
5562024103010040020360492000200020002000381
55720241030100300127404920002000200020000
55820241030100200127404920002000200020000
55920241030100100127404920002000200020006
56020241030100000126204920002000200020000
56120241030095900126204920002000200020000
5622024103009580012620492000199920001999100
56320241030095700106206819991999199919991
56420241030095600106006919991999199919990
56520241030095500106006919991999199919990
56620241030095400106006919991999199919991
56720241030095300105807019991999199919990
56820241030095200105807019991999199919991
56920241030095100105607120002000200020000
57020241030095000105607120002000200020000
57120241030094900105607120002000200020000
57220241030094800105607120002000200020000
57320241030094700105607120002000200020000
57420241030094600105607120002000200020000
57520241030094500105607120002000200020000
57620241030094400105607120002000200020000
57720241030094300105607120002000200020000
57820241030094200105607120002000200020009
5792024103009410010380712000199820001998100
5802024103009400083818520002000200020000
5812024103009390083818520002000200020000
5822024103009380083818520002000200020000
5832024103009370083818520002000200020000
5842024103009360083818520002000200020000
5852024103009350083818520002000200020000
5862024103009340083818520002000200020000
5872024103009330083818520002000200020000
5882024103009320083818520002000200020000
5892024103009310083818520002000200020001
5902024103009300083618520002000200020000
5912024103009290083618520002000200020000
5922024103009280083618520002000200020000
5932024103009270083618520002000200020001
5942024103009260083418520002000200020000
5952024103009250083418520002000200020000
5962024103009240083418520002000200020003
5972024103009230082818520002000200020001
5982024103009220082618520001999200019992
5992024103009210082218619951995199519950
600202410300920008221861995199319951993181
601202410300919004611331992199019921990121
6022024103009180022034019901990199019901
6032024103009170021835019851985198519850
6042024103009160021835019851985198519850
6052024103009150021835019851985198519850
6062024103009140021835019851985198519850
6072024103009130021835019851985198519850
60820241030091200218350198519851985198510
6092024103009110019850019851985198519850
6102024103009100019850019851985198519850
6112024103009090019850019851985198519850
6122024103009080019850019851985198519850
6132024103009070019850019851985198519850
6142024103009060019850019851985198519850
61520241030090500198500198519851985198599
61620241030090400198519851985198519850
61720241030090300198519851985198519851
61820241030090200019951995199519950
61920241030090100019951995199519950
62020241030090000019951995199519950