Files
KissMeData/101000/min/candle-20231031.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202310312006003501464021002100210021002212
3202310312005003501464021002100210021000
4202310312004003501464021002100210021000
5202310312003003501464021002100210021000
6202310312002003501464021002100210021000
7202310312001003501464021002100210021000
8202310312000003501464021002100210021000
9202310311959003501464021002100210021000
10202310311958003501464021002100210021000
11202310311957003501464021002100210021000
12202310311956003501464021002100210021000
13202310311955003501464021002100210021000
14202310311954003501464021002100210021000
15202310311953003501464021002100210021000
16202310311952003501464021002100210021000
17202310311951003501464021002100210021000
18202310311950003501464021002100210021000
19202310311949003501464021002100210021000
20202310311948003501464021002100210021000
21202310311947003501464021002100210021000
22202310311946003501464021002100210021000
23202310311945003501464021002100210021000
24202310311944003501464021002100210021000
25202310311943003501464021002100210021000
26202310311942003501464021002100210021000
27202310311941003501464021002100210021000
28202310311940003501464021002100210021000
29202310311939003501464021002100210021000
30202310311938003501464021002100210021000
31202310311937003501464021002100210021000
32202310311936003501464021002100210021002212
33202310311935003501464021002100210021000
34202310311934003501464021002100210021000
35202310311933003501464021002100210021000
36202310311932003501464021002100210021000
37202310311931003501464021002100210021000
38202310311930003501464021002100210021000
39202310311929003501464021002100210021000
40202310311928003501464021002100210021000
41202310311927003501464021002100210021000
42202310311926003501464021002100210021000
43202310311925003501464021002100210021000
44202310311924003501464021002100210021000
45202310311923003501464021002100210021000
46202310311922003501464021002100210021000
47202310311921003501464021002100210021000
48202310311920003501464021002100210021000
49202310311919003501464021002100210021000
50202310311918003501464021002100210021000
51202310311917003501464021002100210021000
52202310311916003501464021002100210021000
53202310311915003501464021002100210021000
54202310311914003501464021002100210021000
55202310311913003501464021002100210021000
56202310311912003501464021002100210021000
57202310311911003501464021002100210021000
58202310311910003501464021002100210021000
59202310311909003501464021002100210021000
60202310311908003501464021002100210021000
61202310311907003501464021002100210021000
62202310311906003501464021002100210021002212
63202310311905003501464021002100210021000
64202310311904003501464021002100210021000
65202310311903003501464021002100210021000
66202310311902003501464021002100210021000
67202310311901003501464021002100210021000
68202310311900003501464021002100210021000
69202310311859003501464021002100210021000
70202310311858003501464021002100210021000
71202310311857003501464021002100210021000
72202310311856003501464021002100210021000
73202310311855003501464021002100210021000
74202310311854003501464021002100210021000
75202310311853003501464021002100210021000
76202310311852003501464021002100210021000
77202310311851003501464021002100210021000
78202310311850003501464021002100210021000
79202310311849003501464021002100210021000
80202310311848003501464021002100210021000
81202310311847003501464021002100210021000
82202310311846003501464021002100210021000
83202310311845003501464021002100210021000
84202310311844003501464021002100210021000
85202310311843003501464021002100210021000
86202310311842003501464021002100210021000
87202310311841003501464021002100210021000
88202310311840003501464021002100210021000
89202310311839003501464021002100210021000
90202310311838003501464021002100210021000
91202310311837003501464021002100210021000
92202310311836003501464021002100210021002212
93202310311835003501464021002100210021000
94202310311834003501464021002100210021000
95202310311833003501464021002100210021000
96202310311832003501464021002100210021000
97202310311831003501464021002100210021000
98202310311830003501464021002100210021000
99202310311829003501464021002100210021000
100202310311828003501464021002100210021000
101202310311827003501464021002100210021000
102202310311826003501464021002100210021000
103202310311825003501464021002100210021000
104202310311824003501464021002100210021000
105202310311823003501464021002100210021000
106202310311822003501464021002100210021000
107202310311821003501464021002100210021000
108202310311820003501464021002100210021000
109202310311819003501464021002100210021000
110202310311818003501464021002100210021000
111202310311817003501464021002100210021000
112202310311816003501464021002100210021000
113202310311815003501464021002100210021000
114202310311814003501464021002100210021000
115202310311813003501464021002100210021000
116202310311812003501464021002100210021000
117202310311811003501464021002100210021000
118202310311810003501464021002100210021000
119202310311809003501464021002100210021000
120202310311808003501464021002100210021000
121202310311807003501464021002100210021000
122202310311806003501464021002100210021002212
123202310311805003501464021002100210021000
124202310311804003501464021002100210021000
125202310311803003501464021002100210021000
126202310311802003501464021002100210021000
127202310311801003501464021002100210021000
128202310311800003501464021002100210021000
129202310311759003501464021002100210021000
130202310311758003501464021002100210021000
131202310311757003501464021002100210021000
132202310311756003501464021002100210021000
133202310311755003501464021002100210021000
134202310311754003501464021002100210021000
135202310311753003501464021002100210021000
136202310311752003501464021002100210021000
137202310311751003501464021002100210021000
138202310311750003501464021002100210021000
139202310311749003501464021002100210021000
140202310311748003501464021002100210021000
141202310311747003501464021002100210021000
142202310311746003501464021002100210021000
143202310311745003501464021002100210021000
144202310311744003501464021002100210021000
145202310311743003501464021002100210021000
146202310311742003501464021002100210021000
147202310311741003501464021002100210021000
148202310311740003501464021002100210021000
149202310311739003501464021002100210021000
150202310311738003501464021002100210021000
151202310311737003501464021002100210021000
152202310311736003501464021002100210021002212
153202310311735003501464021002100210021000
154202310311734003501464021002100210021000
155202310311733003501464021002100210021000
156202310311732003501464021002100210021000
157202310311731003501464021002100210021000
158202310311730003501464021002100210021000
159202310311729003501464021002100210021000
160202310311728003501464021002100210021000
161202310311727003501464021002100210021000
162202310311726003501464021002100210021000
163202310311725003501464021002100210021000
164202310311724003501464021002100210021000
165202310311723003501464021002100210021000
166202310311722003501464021002100210021000
167202310311721003501464021002100210021000
168202310311720003501464021002100210021000
169202310311719003501464021002100210021000
170202310311718003501464021002100210021000
171202310311717003501464021002100210021000
172202310311716003501464021002100210021000
173202310311715003501464021002100210021000
174202310311714003501464021002100210021000
175202310311713003501464021002100210021000
176202310311712003501464021002100210021000
177202310311711003501464021002100210021000
178202310311710003501464021002100210021000
179202310311709003501464021002100210021000
180202310311708003501464021002100210021000
181202310311707003501464021002100210021000
182202310311706003501464021002100210021002212
183202310311705003501464021002100210021000
184202310311704003501464021002100210021000
185202310311703003501464021002100210021000
186202310311702003501464021002100210021000
187202310311701003501464021002100210021000
188202310311700003501464021002100210021000
189202310311659003501464021002100210021000
190202310311658003501464021002100210021000
191202310311657003501464021002100210021000
192202310311656003501464021002100210021000
193202310311655003501464021002100210021000
194202310311654003501464021002100210021000
195202310311653003501464021002100210021000
196202310311652003501464021002100210021000
197202310311651003501464021002100210021000
198202310311650003501464021002100210021000
199202310311649003501464021002100210021000
200202310311648003501464021002100210021000
201202310311647003501464021002100210021000
202202310311646003501464021002100210021000
203202310311645003501464021002100210021000
204202310311644003501464021002100210021000
205202310311643003501464021002100210021000
206202310311642003501464021002100210021000
207202310311641003501464021002100210021000
208202310311640003501464021002100210021000
209202310311639003501464021002100210021000
210202310311638003501464021002100210021000
211202310311637003501464021002100210021000
212202310311636003501464021002100210021002212
213202310311635003501464021002100210021000
214202310311634003501464021002100210021000
215202310311633003501464021002100210021000
216202310311632003501464021002100210021000
217202310311631003501464021002100210021000
218202310311630003501464021002100210021000
219202310311629003501464021002100210021000
220202310311628003501464021002100210021000
221202310311627003501464021002100210021000
222202310311626003501464021002100210021000
223202310311625003501464021002100210021000
224202310311624003501464021002100210021000
225202310311623003501464021002100210021000
226202310311622003501464021002100210021000
227202310311621003501464021002100210021000
228202310311620003501464021002100210021000
229202310311619003501464021002100210021000
230202310311618003501464021002100210021000
231202310311617003501464021002100210021000
232202310311616003501464021002100210021000
233202310311615003501464021002100210021000
234202310311614003501464021002100210021000
235202310311613003501464021002100210021000
236202310311612003501464021002100210021000
237202310311611003501464021002100210021000
238202310311610003501464021002100210021000
239202310311609003501464021002100210021000
240202310311608003501464021002100210021000
241202310311607003501464021002100210021000
242202310311606003501464021002100210021002212
243202310311605003501464021002100210021000
244202310311604003501464021002100210021000
245202310311603003501464021002100210021000
246202310311602003501464021002100210021000
247202310311601003501464021002100210021000
248202310311600003501464021002100210021000
249202310311559003501464021002100210021000
250202310311558003501464021002100210021000
251202310311557003501464021002100210021000
252202310311556003501464021002100210021000
253202310311555003501464021002100210021000
254202310311554003501464021002100210021000
255202310311553003501464021002100210021000
256202310311552003501464021002100210021000
257202310311551003501464021002100210021000
258202310311550003501464021002100210021000
259202310311549003501464021002100210021000
260202310311548003501464021002100210021000
261202310311547003501464021002100210021000
262202310311546003501464021002100210021000
263202310311545003501464021002100210021000
264202310311544003501464021002100210021000
265202310311543003501464021002100210021000
266202310311542003501464021002100210021000
267202310311541003501464021002100210021000
268202310311540003501464021002100210021000
269202310311539003501464021002100210021000
270202310311538003501464021002100210021000
271202310311537003501464021002100210021000
272202310311536003501464021002100210021002212
273202310311535003501464021002100210021000
274202310311534003501464021002100210021000
275202310311533003501464021002100210021000
276202310311532003501464021002100210021000
277202310311531003501464021002100210021000
278202310311530003501464021002100210021002212
279202310311529003036944021252125212521250
280202310311528003036944021252125212521250
281202310311527003036944021252125212521250
282202310311526003036944021252125212521250
283202310311525003036944021252125212521250
284202310311524003036944021252125212521250
285202310311523003036944021252125212521250
286202310311522003036944021252125212521250
287202310311521003036944021252125212521250
288202310311520003036944021252125212521250
2892023103115190030369440212521202125212066
290202310311518003022951521202120212021200
291202310311517003022951521202120212021200
292202310311516003022951521202120212021200
293202310311515003022951521202120212021200
294202310311514003022951521202120212021200
295202310311513003022951521202120212021200
296202310311512003022951521202120212021200
297202310311511003022951521202120212021200
298202310311510003022951521202120212021200
299202310311509003022951521202120212021200
300202310311508003022951521202120212021200
301202310311507003022951521202120212021200
302202310311506003022951521202120212021200
303202310311505003022951521202120212021200
304202310311504003022951521202120212021200
305202310311503003022951521202120212021200
306202310311502003022951521202120212021200
307202310311501003022951521202120212021200
308202310311500003022951521202120212021200
309202310311459003022951521202120212021200
310202310311458003022951521202120212021200
311202310311457003022951521202120212021200
312202310311456003022951521202120212021201
313202310311455003022739521052105210521050
314202310311454003022739521052105210521050
315202310311453003022739521052105210521050
316202310311452003022739521052105210521050
317202310311451003022739521052105210521050
318202310311450003022739521052105210521050
319202310311449003022739521052105210521050
320202310311448003022739521052105210521051
321202310311447003022529021052110211021051646
322202310311446002676036521252125212521250
323202310311445002676036521252125212521251
32420231031144400267582402105212021202105500
325202310311443002570421521252125212521250
326202310311442002570421521252125212521250
327202310311441002570421521252125212521250
328202310311440002570421521252125212521250
329202310311439002570421521252125212521250
330202310311438002570421521252125212521250
331202310311437002570421521252125212521250
332202310311436002570421521252125212521250
333202310311435002570421521252125212521250
334202310311434002570421521252125212521250
335202310311433002570421521252125212521250
336202310311432002570421521252125212521250
337202310311431002570421521252125212521250
338202310311430002570421521252125212521250
339202310311429002570421521252125212521250
340202310311428002570421521252125212521250
341202310311427002570421521252125212521252
342202310311426002569996521302130213021300
343202310311425002569996521302130213021300
344202310311424002569996521302130213021300
345202310311423002569996521302130213021300
346202310311422002569996521302130213021300
347202310311421002569996521302130213021300
348202310311420002569996521302130213021300
349202310311419002569996521302130213021303
350202310311418002569357521302130213021300
351202310311417002569357521302130213021300
352202310311416002569357521302130213021300
353202310311415002569357521302130213021300
354202310311414002569357521302130213021300
355202310311413002569357521302130213021300
356202310311412002569357521302130213021300
357202310311411002569357521302130213021300
358202310311410002569357521302130213021300
359202310311409002569357521302130213021300
360202310311408002569357521302130213021300
361202310311407002569357521302130213021300
362202310311406002569357521302130213021300
363202310311405002569357521302130213021300
364202310311404002569357521302130213021300
365202310311403002569357521302130213021300
366202310311402002569357521302130213021300
367202310311401002569357521302130213021300
368202310311400002569357521302130213021300
369202310311359002569357521302130213021300
370202310311358002569357521302130213021300
371202310311357002569357521302130213021300
372202310311356002569357521302130213021300
373202310311355002569357521302130213021300
374202310311354002569357521302130213021300
375202310311353002569357521302130213021300
37620231031135200256935752130213021302130412
377202310311351002481601521402140214021400
378202310311350002481601521402140214021400
379202310311349002481601521402140214021400
380202310311348002481601521402140214021400
381202310311347002481601521402140214021400
382202310311346002481601521402140214021400
383202310311345002481601521402140214021401
384202310311344002481387521502150215021500
385202310311343002481387521502150215021500
386202310311342002481387521502150215021500
387202310311341002481387521502150215021500
388202310311340002481387521502150215021500
389202310311339002481387521502150215021500
390202310311338002481387521502150215021500
391202310311337002481387521502150215021500
392202310311336002481387521502150215021500
393202310311335002481387521502150215021500
394202310311334002481387521502150215021500
395202310311333002481387521502150215021500
396202310311332002481387521502150215021500
397202310311331002481387521502150215021500
398202310311330002481387521502150215021500
399202310311329002481387521502150215021500
400202310311328002481387521502150215021500
401202310311327002481387521502150215021500
402202310311326002481387521502150215021500
403202310311325002481387521502150215021500
404202310311324002481387521502150215021500
405202310311323002481387521502150215021500
406202310311322002481387521502150215021501
407202310311321002481172521302130213021300
408202310311320002481172521302130213021300
409202310311319002481172521302130213021300
410202310311318002481172521302130213021300
4112023103113170024811725213021302130213058
412202310311316002468818521502150215021500
413202310311315002468818521502150215021500
414202310311314002468818521502150215021500
415202310311313002468818521502150215021500
416202310311312002468818521502150215021501
417202310311311002468603521302130213021300
418202310311310002468603521302130213021300
419202310311309002468603521302130213021300
420202310311308002468603521302130213021300
421202310311307002468603521302130213021300
422202310311306002468603521302130213021300
423202310311305002468603521302130213021300
424202310311304002468603521302130213021300
425202310311303002468603521302130213021300
426202310311302002468603521302130213021300
427202310311301002468603521302130213021300
428202310311300002468603521302130213021300
429202310311259002468603521302130213021300
430202310311258002468603521302130213021300
431202310311257002468603521302130213021300
432202310311256002468603521302130213021300
433202310311255002468603521302145214521308000
43420231031125400759465521452145214521450
43520231031125300759465521452145214521451
43620231031125200759251021452145214521450
43720231031125100759251021452145214521450
438202310311250007592510214521452145214550
43920231031124900748526021502150215021500
44020231031124800748526021502150215021500
44120231031124700748526021502150215021500
44220231031124600748526021502150215021500
44320231031124500748526021502150215021500
44420231031124400748526021502150215021500
44520231031124300748526021502150215021500
44620231031124200748526021502150215021500
44720231031124100748526021502150215021500
44820231031124000748526021502150215021500
44920231031123900748526021502150215021500
45020231031123800748526021502150215021500
45120231031123700748526021502150215021500
45220231031123600748526021502150215021500
45320231031123500748526021502150215021500
45420231031123400748526021502150215021500
45520231031123300748526021502150215021500
45620231031123200748526021502150215021500
45720231031123100748526021502150215021500
45820231031123000748526021502150215021500
45920231031122900748526021502150215021500
46020231031122800748526021502150215021500
46120231031122700748526021502150215021500
46220231031122600748526021502150215021500
46320231031122500748526021502150215021500
46420231031122400748526021502150215021500
46520231031122300748526021502150215021500
46620231031122200748526021502150215021500
46720231031122100748526021502150215021500
46820231031122000748526021502150215021500
46920231031121900748526021502150215021500
47020231031121800748526021502150215021500
47120231031121700748526021502150215021500
47220231031121600748526021502150215021500
47320231031121500748526021502150215021500
47420231031121400748526021502150215021500
47520231031121300748526021502150215021500
47620231031121200748526021502150215021500
47720231031121100748526021502150215021500
47820231031121000748526021502150215021500
47920231031120900748526021502150215021500
48020231031120800748526021502150215021500
48120231031120700748526021502150215021500
48220231031120600748526021502150215021500
48320231031120500748526021502150215021501
48420231031120400748311021452145214521450
48520231031120300748311021452145214521450
48620231031120200748311021452145214521450
48720231031120100748311021452145214521450
48820231031120000748311021452145214521450
48920231031115900748311021452145214521450
490202310311158007483110214521452145214564
49120231031115700734583021452145214521450
49220231031115600734583021452145214521450
49320231031115500734583021452145214521450
49420231031115400734583021452145214521450
49520231031115300734583021452145214521450
49620231031115200734583021452145214521450
49720231031115100734583021452145214521450
49820231031115000734583021452145214521450
49920231031114900734583021452145214521450
50020231031114800734583021452145214521450
50120231031114700734583021452145214521450
50220231031114600734583021452145214521450
50320231031114500734583021452145214521450
50420231031114400734583021452145214521450
50520231031114300734583021452145214521450
50620231031114200734583021452145214521450
50720231031114100734583021452145214521450
50820231031114000734583021452145214521450
50920231031113900734583021452145214521450
51020231031113800734583021452145214521450
51120231031113700734583021452145214521450
51220231031113600734583021452145214521450
51320231031113500734583021452145214521450
51420231031113400734583021452145214521450
51520231031113300734583021452145214521450
51620231031113200734583021452145214521450
51720231031113100734583021452145214521450
51820231031113000734583021452145214521450
51920231031112900734583021452145214521450
52020231031112800734583021452145214521450
52120231031112700734583021452145214521450
52220231031112600734583021452145214521450
52320231031112500734583021452145214521450
52420231031112400734583021452145214521450
52520231031112300734583021452145214521450
52620231031112200734583021452145214521450
52720231031112100734583021452145214521450
52820231031112000734583021452145214521450
529202310311119007345830214521452145214576
53020231031111800718281021452145214521455
53120231031111700717208521452145214521450
53220231031111600717208521452145214521450
53320231031111500717208521452145214521450
5342023103111140071720852145214521452145556
53520231031111300597946521452145214521450
53620231031111200597946521452145214521450
5372023103111110059794652145214521452145222
53820231031111000550327521502150215021502
53920231031110900549897521502150215021500
54020231031110800549897521502150215021500
54120231031110700549897521502150215021500
54220231031110600549897521502150215021500
54320231031110500549897521502150215021500
54420231031110400549897521502150215021500
54520231031110300549897521502150215021501
54620231031110200549682521502150215021500
54720231031110100549682521502150215021500
54820231031110000549682521502150215021500
54920231031105900549682521502150215021500
55020231031105800549682521502150215021500
55120231031105700549682521502150215021500
55220231031105600549682521502150215021500
55320231031105500549682521502150215021500
55420231031105400549682521502150215021500
55520231031105300549682521502150215021500
55620231031105200549682521502150215021500
55720231031105100549682521502150215021500
55820231031105000549682521502150215021500
55920231031104900549682521502150215021500
56020231031104800549682521502150215021500
56120231031104700549682521502150215021500
56220231031104600549682521502150215021500
56320231031104500549682521502150215021506
56420231031104400548392521502150215021500
56520231031104300548392521502150215021500
56620231031104200548392521502150215021500
56720231031104100548392521502150215021500
56820231031104000548392521502150215021501
56920231031103900548177521452145214521450
57020231031103800548177521452145214521450
571202310311037005481775214521452145214510
57220231031103600546032521502150215021500
57320231031103500546032521502150215021500
57420231031103400546032521502150215021500
575202310311033005460325215021502150215011
57620231031103200543667521502150215021500
57720231031103100543667521502150215021500
57820231031103000543667521502150215021500
5792023103110290054366752150215021502150150
5802023103110280051141752150215021502150100
58120231031102700489917521502150215021501
58220231031102600489702521552155215521550
58320231031102500489702521552155215521550
58420231031102400489702521552155215521550
58520231031102300489702521552155215521550
58620231031102200489702521552155215521550
58720231031102100489702521552155215521551
58820231031102000489487021452145214521450
58920231031101900489487021452145214521450
59020231031101800489487021452145214521450
59120231031101700489487021452145214521450
59220231031101600489487021452145214521450
59320231031101500489487021452145214521450
5942023103110140048948702145214521452145391
59520231031101300405617521402140214021400
59620231031101200405617521402140214021400
59720231031101100405617521402140214021400
59820231031101000405617521402140214021400
59920231031100900405617521402140214021400
60020231031100800405617521402145214521401000
60120231031100700191591521552155215521550
60220231031100600191591521552155215521550
60320231031100500191591521552155215521550
60420231031100400191591521552155215521550
60520231031100300191591521552155215521550
60620231031100200191591521552155215521550
60720231031100100191591521552155215521550
60820231031100000191591521552155215521550
60920231031095900191591521552155215521550
61020231031095800191591521552155215521550
61120231031095700191591521552155215521550
61220231031095600191591521552155215521550
61320231031095500191591521552155215521550
61420231031095400191591521552155215521550
61520231031095300191591521552155215521550
61620231031095200191591521552155215521550
61720231031095100191591521552155215521550
61820231031095000191591521552155215521550
61920231031094900191591521552155215521550
62020231031094800191591521552155215521550
62120231031094700191591521552155215521550
62220231031094600191591521552155215521550
62320231031094500191591521552155215521550
62420231031094400191591521552155215521550
62520231031094300191591521552155215521550
62620231031094200191591521552155215521550
62720231031094100191591521552155215521550
62820231031094000191591521552155215521550
62920231031093900191591521552155215521550
63020231031093800191591521552155215521551
63120231031093700191376021502150215021500
63220231031093600191376021502150215021501
63320231031093500191161021502150215021502
6342023103109340019073102130214521452130400
63520231031093300105432021502150215021501
63620231031093200105217021502150215021500
63720231031093100105217021502150215021502
63820231031093000104787021552155215521550
63920231031092900104787021552155215521550
6402023103109280010478702155215521552155200
6412023103109270061687021552155215521550
6422023103109260061687021552155215521550
6432023103109250061687021552155215521558
6442023103109240059963021602160216021600
6452023103109230059963021602160216021600
6462023103109220059963021602160216021602
6472023103109210059531021602160216021600
6482023103109200059531021602160216021600
6492023103109190059531021602160216021600
6502023103109180059531021602160216021604
6512023103109170058667021602160216021600
6522023103109160058667021602160216021600
6532023103109150058667021602160216021602
6542023103109140058235021602160216021600
6552023103109130058235021602160216021600
6562023103109120058235021602160216021600
6572023103109110058235021602160216021600
6582023103109100058235021602160216021600
6592023103109090058235021602160216021600
6602023103109080058235021602160216021607
6612023103109070056723021652165216521655
6622023103109060055640521652165216521650
6632023103109050055640521652165216521650
6642023103109040055640521652165216521651
6652023103109030055424021652165216521650
6662023103109020055424021652165216521650
6672023103109010055424021652165216521650
668202310310900005542402165216521652165256