Files
KissMeData/109080/min/candle-20240415.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024041519540088704580924092409240924033
3202404151953008870458092409240924092400
4202404151952008870458092409240924092400
5202404151951008870458092409240924092400
6202404151950008870458092409240924092400
7202404151949008870458092409240924092400
8202404151948008870458092409240924092400
9202404151947008870458092409240924092400
10202404151946008870458092409240924092400
11202404151945008870458092409240924092400
12202404151944008870458092409240924092400
13202404151943008870458092409240924092400
14202404151942008870458092409240924092400
15202404151941008870458092409240924092400
16202404151940008870458092409240924092400
17202404151939008870458092409240924092400
18202404151938008870458092409240924092400
19202404151937008870458092409240924092400
20202404151936008870458092409240924092400
21202404151935008870458092409240924092400
22202404151934008870458092409240924092400
23202404151933008870458092409240924092400
24202404151932008870458092409240924092400
25202404151931008870458092409240924092400
26202404151930008870458092409240924092400
27202404151929008870458092409240924092400
28202404151928008870458092409240924092400
29202404151927008870458092409240924092400
30202404151926008870458092409240924092400
31202404151925008870458092409240924092400
322024041519240088704580924092409240924033
33202404151923008870458092409240924092400
34202404151922008870458092409240924092400
35202404151921008870458092409240924092400
36202404151920008870458092409240924092400
37202404151919008870458092409240924092400
38202404151918008870458092409240924092400
39202404151917008870458092409240924092400
40202404151916008870458092409240924092400
41202404151915008870458092409240924092400
42202404151914008870458092409240924092400
43202404151913008870458092409240924092400
44202404151912008870458092409240924092400
45202404151911008870458092409240924092400
46202404151910008870458092409240924092400
47202404151909008870458092409240924092400
48202404151908008870458092409240924092400
49202404151907008870458092409240924092400
50202404151906008870458092409240924092400
51202404151905008870458092409240924092400
52202404151904008870458092409240924092400
53202404151903008870458092409240924092400
54202404151902008870458092409240924092400
55202404151901008870458092409240924092400
56202404151900008870458092409240924092400
57202404151859008870458092409240924092400
58202404151858008870458092409240924092400
59202404151857008870458092409240924092400
60202404151856008870458092409240924092400
61202404151855008870458092409240924092400
622024041518540088704580924092409240924033
63202404151853008870458092409240924092400
64202404151852008870458092409240924092400
65202404151851008870458092409240924092400
66202404151850008870458092409240924092400
67202404151849008870458092409240924092400
68202404151848008870458092409240924092400
69202404151847008870458092409240924092400
70202404151846008870458092409240924092400
71202404151845008870458092409240924092400
72202404151844008870458092409240924092400
73202404151843008870458092409240924092400
74202404151842008870458092409240924092400
75202404151841008870458092409240924092400
76202404151840008870458092409240924092400
77202404151839008870458092409240924092400
78202404151838008870458092409240924092400
79202404151837008870458092409240924092400
80202404151836008870458092409240924092400
81202404151835008870458092409240924092400
82202404151834008870458092409240924092400
83202404151833008870458092409240924092400
84202404151832008870458092409240924092400
85202404151831008870458092409240924092400
86202404151830008870458092409240924092400
87202404151829008870458092409240924092400
88202404151828008870458092409240924092400
89202404151827008870458092409240924092400
90202404151826008870458092409240924092400
91202404151825008870458092409240924092400
922024041518240088704580924092409240924033
93202404151823008870458092409240924092400
94202404151822008870458092409240924092400
95202404151821008870458092409240924092400
96202404151820008870458092409240924092400
97202404151819008870458092409240924092400
98202404151818008870458092409240924092400
99202404151817008870458092409240924092400
100202404151816008870458092409240924092400
101202404151815008870458092409240924092400
102202404151814008870458092409240924092400
103202404151813008870458092409240924092400
104202404151812008870458092409240924092400
105202404151811008870458092409240924092400
106202404151810008870458092409240924092400
107202404151809008870458092409240924092400
108202404151808008870458092409240924092400
109202404151807008870458092409240924092400
110202404151806008870458092409240924092400
111202404151805008870458092409240924092400
112202404151804008870458092409240924092400
113202404151803008870458092409240924092400
114202404151802008870458092409240924092400
115202404151801008870458092409240924092400
116202404151800008870458092409240924092400
117202404151759008870458092409240924092400
118202404151758008870458092409240924092400
119202404151757008870458092409240924092400
120202404151756008870458092409240924092400
121202404151755008870458092409240924092400
1222024041517540088704580924092409240924033
123202404151753008870458092409240924092400
124202404151752008870458092409240924092400
125202404151751008870458092409240924092400
126202404151750008870458092409240924092400
127202404151749008870458092409240924092400
128202404151748008870458092409240924092400
129202404151747008870458092409240924092400
130202404151746008870458092409240924092400
131202404151745008870458092409240924092400
132202404151744008870458092409240924092400
133202404151743008870458092409240924092400
134202404151742008870458092409240924092400
135202404151741008870458092409240924092400
136202404151740008870458092409240924092400
137202404151739008870458092409240924092400
138202404151738008870458092409240924092400
139202404151737008870458092409240924092400
140202404151736008870458092409240924092400
141202404151735008870458092409240924092400
142202404151734008870458092409240924092400
143202404151733008870458092409240924092400
144202404151732008870458092409240924092400
145202404151731008870458092409240924092400
146202404151730008870458092409240924092400
147202404151729008870458092409240924092400
148202404151728008870458092409240924092400
149202404151727008870458092409240924092400
150202404151726008870458092409240924092400
151202404151725008870458092409240924092400
1522024041517240088704580924092409240924033
153202404151723008870458092409240924092400
154202404151722008870458092409240924092400
155202404151721008870458092409240924092400
156202404151720008870458092409240924092400
157202404151719008870458092409240924092400
158202404151718008870458092409240924092400
159202404151717008870458092409240924092400
160202404151716008870458092409240924092400
161202404151715008870458092409240924092400
162202404151714008870458092409240924092400
163202404151713008870458092409240924092400
164202404151712008870458092409240924092400
165202404151711008870458092409240924092400
166202404151710008870458092409240924092400
167202404151709008870458092409240924092400
168202404151708008870458092409240924092400
169202404151707008870458092409240924092400
170202404151706008870458092409240924092400
171202404151705008870458092409240924092400
172202404151704008870458092409240924092400
173202404151703008870458092409240924092400
174202404151702008870458092409240924092400
175202404151701008870458092409240924092400
176202404151700008870458092409240924092400
177202404151659008870458092409240924092400
178202404151658008870458092409240924092400
179202404151657008870458092409240924092400
180202404151656008870458092409240924092400
181202404151655008870458092409240924092400
1822024041516540088704580924092409240924033
183202404151653008870458092409240924092400
184202404151652008870458092409240924092400
185202404151651008870458092409240924092400
186202404151650008870458092409240924092400
187202404151649008870458092409240924092400
188202404151648008870458092409240924092400
189202404151647008870458092409240924092400
190202404151646008870458092409240924092400
191202404151645008870458092409240924092400
192202404151644008870458092409240924092400
193202404151643008870458092409240924092400
194202404151642008870458092409240924092400
195202404151641008870458092409240924092400
196202404151640008870458092409240924092400
197202404151639008870458092409240924092400
198202404151638008870458092409240924092400
199202404151637008870458092409240924092400
200202404151636008870458092409240924092400
201202404151635008870458092409240924092400
202202404151634008870458092409240924092400
203202404151633008870458092409240924092400
204202404151632008870458092409240924092400
205202404151631008870458092409240924092400
206202404151630008870458092409240924092400
207202404151629008870458092409240924092400
208202404151628008870458092409240924092400
209202404151627008870458092409240924092400
210202404151626008870458092409240924092400
211202404151625008870458092409240924092400
2122024041516240088704580924092409240924033
213202404151623008870458092409240924092400
214202404151622008870458092409240924092400
215202404151621008870458092409240924092400
216202404151620008870458092409240924092400
217202404151619008870458092409240924092400
218202404151618008870458092409240924092400
219202404151617008870458092409240924092400
220202404151616008870458092409240924092400
221202404151615008870458092409240924092400
222202404151614008870458092409240924092400
223202404151613008870458092409240924092400
224202404151612008870458092409240924092400
225202404151611008870458092409240924092400
226202404151610008870458092409240924092400
227202404151609008870458092409240924092400
228202404151608008870458092409240924092400
229202404151607008870458092409240924092400
230202404151606008870458092409240924092400
231202404151605008870458092409240924092400
232202404151604008870458092409240924092400
233202404151603008870458092409240924092400
234202404151602008870458092409240924092400
235202404151601008870458092409240924092400
236202404151600008870458092409240924092400
237202404151559008870458092409240924092400
238202404151558008870458092409240924092400
239202404151557008870458092409240924092400
240202404151556008870458092409240924092400
241202404151555008870458092409240924092400
2422024041515540088704580924092409240924033
243202404151553008870458092409240924092400
244202404151552008870458092409240924092400
245202404151551008870458092409240924092400
246202404151550008870458092409240924092400
247202404151549008870458092409240924092400
248202404151548008870458092409240924092400
249202404151547008870458092409240924092400
250202404151546008870458092409240924092400
251202404151545008870458092409240924092400
252202404151544008870458092409240924092400
253202404151543008870458092409240924092400
254202404151542008870458092409240924092400
255202404151541008870458092409240924092400
256202404151540008870458092409240924092400
257202404151539008870458092409240924092400
258202404151538008870458092409240924092400
259202404151537008870458092409240924092400
260202404151536008870458092409240924092400
261202404151535008870458092409240924092400
262202404151534008870458092409240924092400
263202404151533008870458092409240924092400
264202404151532008870458092409240924092400
265202404151531008870458092409240924092400
2662024041515300088704580924092409240924033
267202404151529008839966092309230923092300
268202404151528008839966092309230923092300
269202404151527008839966092309230923092300
270202404151526008839966092309230923092300
271202404151525008839966092309230923092300
272202404151524008839966092309230923092300
273202404151523008839966092309230923092300
274202404151522008839966092309230923092300
275202404151521008839966092309230923092300
276202404151520008839966092309230923092300
2772024041515190088399660923092309230923035
2782024041515180088076610923092309230923043
279202404151517008767972092309230923092300
280202404151516008767972092309230923092301
281202404151515008767049092109210921092100
282202404151514008767049092109210921092100
283202404151513008767049092109210921092100
284202404151512008767049092109210921092100
285202404151511008767049092109210921092100
2862024041515100087670490921092109210921015
287202404151509008753234092309230923092300
288202404151508008753234092309220923092205
289202404151507008748623092209220922092201
290202404151506008747701092409240924092400
291202404151505008747701092409240924092400
292202404151504008747701092409240924092400
293202404151503008747701092409240924092400
294202404151502008747701092409240924092400
295202404151501008747701092409240924092400
296202404151500008747701092409240924092400
297202404151459008747701092409240924092400
298202404151458008747701092409240924092400
299202404151457008747701092409240924092401
300202404151456008746777092509250925092500
301202404151455008746777092509250925092500
302202404151454008746777092509250925092500
303202404151453008746777092509250925092500
304202404151452008746777092509250925092500
305202404151451008746777092509250925092501
306202404151450008745852092009200920092000
30720240415144900874585209200926092609200610
308202404151448008184564092609260926092600
309202404151447008184564092609260926092600
310202404151446008184564092609260926092600
311202404151445008184564092609270927092606
312202404151444008179007092009200920092000
313202404151443008179007092009200920092000
31420240415144200817900709200920092009200200
315202404151441007995007092009200920092000
31620240415144000799500709200921092109200700
317202404151439007350706092109210921092100
318202404151438007350706092109210921092100
319202404151437007350706092109270927092101001
32020240415143600642798109220924092409220222
321202404151435006223108092909290929092900
322202404151434006223108092909290929092900
323202404151433006223108092909290929092900
324202404151432006223108092909290929092900
325202404151431006223108092909290929092900
326202404151430006223108092909290929092900
327202404151429006223108092909290929092900
328202404151428006223108092909290929092900
329202404151427006223108092909290929092900
330202404151426006223108092909290929092900
331202404151425006223108092909290929092900
332202404151424006223108092909290929092900
333202404151423006223108092909290929092900
334202404151422006223108092909290929092900
335202404151421006223108092909290929092900
336202404151420006223108092909290929092900
337202404151419006223108092909290929092900
338202404151418006223108092909290929092900
339202404151417006223108092909290929092900
340202404151416006223108092909290929092900
341202404151415006223108092909290929092900
342202404151414006223108092909290929092900
343202404151413006223108092909290929092900
344202404151412006223108092909290929092900
345202404151411006223108092909290929092900
346202404151410006223108092909290929092900
347202404151409006223108092909290929092900
348202404151408006223108092909290929092900
349202404151407006223108092909290929092900
350202404151406006223108092909290929092900
351202404151405006223108092909290929092900
352202404151404006223108092909290929092900
353202404151403006223108092909290929092900
354202404151402006223108092909290929092900
355202404151401006223108092909290929092900
356202404151400006223108092909290929092900
357202404151359006223108092909290929092900
358202404151358006223108092909290929092900
359202404151357006223108092909290929092900
360202404151356006223108092909290929092900
361202404151355006223108092909290929092900
362202404151354006223108092909290929092900
363202404151353006223108092909290929092900
364202404151352006223108092909290929092901
365202404151351006222179092309230923092300
366202404151350006222179092309230923092300
36720240415134900622217909230927092709230167
368202404151348006067776092809280928092800
369202404151347006067776092809280928092800
370202404151346006067776092809280928092803
371202404151345006064992092909290929092900
372202404151344006064992092909290929092900
373202404151343006064992092909290929092900
374202404151342006064992092909290929092900
375202404151341006064992092909290929092900
376202404151340006064992092909290929092900
377202404151339006064992092909290929092900
378202404151338006064992092909290929092900
379202404151337006064992092909290929092900
380202404151336006064992092909290929092900
381202404151335006064992092909290929092900
382202404151334006064992092909290929092900
383202404151333006064992092909290929092900
384202404151332006064992092909290929092900
385202404151331006064992092909290929092900
386202404151330006064992092909290929092900
387202404151329006064992092909290929092900
388202404151328006064992092909290929092900
389202404151327006064992092909290929092900
390202404151326006064992092909290929092900
391202404151325006064992092909290929092900
392202404151324006064992092909290929092900
393202404151323006064992092909290929092900
394202404151322006064992092909290929092900
395202404151321006064992092909290929092900
396202404151320006064992092909290929092900
397202404151319006064992092909290929092900
398202404151318006064992092909290929092900
399202404151317006064992092909290929092900
400202404151316006064992092909290929092900
401202404151315006064992092909290929092907
402202404151314006058489092909290929092900
403202404151313006058489092909290929092900
404202404151312006058489092909290929092900
405202404151311006058489092909290929092900
406202404151310006058489092909290929092900
407202404151309006058489092909290929092900
408202404151308006058489092909290929092900
409202404151307006058489092909290929092900
410202404151306006058489092909290929092900
411202404151305006058489092909290929092900
412202404151304006058489092909290929092900
413202404151303006058489092909290929092900
414202404151302006058489092909290929092900
415202404151301006058489092909290929092900
416202404151300006058489092909290929092900
417202404151259006058489092909290929092900
418202404151258006058489092909290929092900
419202404151257006058489092909290929092900
4202024041512560060584890929092909290929010
421202404151255006049199092909290929092900
422202404151254006049199092909290929092900
423202404151253006049199092909290929092900
424202404151252006049199092909290929092900
425202404151251006049199092909290929092900
426202404151250006049199092909290929092900
427202404151249006049199092909290929092900
428202404151248006049199092909290929092900
429202404151247006049199092909290929092900
430202404151246006049199092909290929092900
431202404151245006049199092909290929092900
432202404151244006049199092909290929092900
433202404151243006049199092909290929092900
434202404151242006049199092909290929092900
435202404151241006049199092909290929092900
436202404151240006049199092909290929092902
437202404151239006047341093009300930093000
438202404151238006047341093009300930093000
439202404151237006047341093009300930093000
440202404151236006047341093009300930093000
441202404151235006047341093009300930093000
442202404151234006047341093009300930093000
443202404151233006047341093009300930093000
444202404151232006047341093009300930093000
445202404151231006047341093009300930093000
446202404151230006047341093009300930093000
447202404151229006047341093009300930093000
448202404151228006047341093009300930093000
449202404151227006047341093009300930093000
450202404151226006047341093009300930093000
451202404151225006047341093009300930093000
452202404151224006047341093009300930093000
453202404151223006047341093009300930093000
454202404151222006047341093009300930093000
455202404151221006047341093009300930093000
456202404151220006047341093009300930093000
457202404151219006047341093009300930093000
458202404151218006047341093009300930093001
459202404151217006046411092709270927092700
46020240415121600604641109270927092709270229
461202404151215005834128093009300930093000
462202404151214005834128093009300930093000
463202404151213005834128093009300930093000
464202404151212005834128093009300930093000
465202404151211005834128093009300930093001
466202404151210005833198092709270927092700
4672024041512090058331980927092709270927082
468202404151208005757184092709270927092700
469202404151207005757184092709270927092700
470202404151206005757184092709270927092700
471202404151205005757184092709270927092700
472202404151204005757184092709270927092700
47320240415120300575718409270926092709260689
47420240415120200511852009260926092609260500
475202404151201004655520092609260926092600
4762024041512000046555200926092609260926010
477202404151159004646260092609260926092600
478202404151158004646260092609260926092600
479202404151157004646260092609260926092600
480202404151156004646260092609260926092600
481202404151155004646260092609260926092600
482202404151154004646260092609260926092600
483202404151153004646260092609260926092600
484202404151152004646260092609260926092600
485202404151151004646260092609260926092600
486202404151150004646260092609260926092600
487202404151149004646260092609260926092601
488202404151148004645334092309230923092301
4892024041511470046444110923092309230923030
490202404151146004616721092309230923092300
491202404151145004616721092309230923092300
49220240415114400461672109230923092309230300
493202404151143004339821092309230923092300
494202404151142004339821092309230923092300
495202404151141004339821092309230923092300
49620240415114000433982109230923092309230279
497202404151139004082304092309230923092300
498202404151138004082304092309230923092300
499202404151137004082304092309230923092300
500202404151136004082304092309230923092300
5012024041511350040823040923092309230923021
502202404151134004062921092309230923092300
503202404151133004062921092309230923092300
5042024041511320040629210923092309230923042
505202404151131004024155092609260926092600
506202404151130004024155092609260926092600
507202404151129004024155092609260926092600
508202404151128004024155092609260926092600
509202404151127004024155092609260926092600
510202404151126004024155092609260926092600
511202404151125004024155092609260926092600
512202404151124004024155092609260926092600
513202404151123004024155092609260926092600
514202404151122004024155092609260926092604
515202404151121004020451092309230923092300
516202404151120004020451092309230923092301
517202404151119004019528092709270927092700
518202404151118004019528092709270927092700
519202404151117004019528092709270927092700
520202404151116004019528092709270927092701
52120240415111500401860109230924092409230636
522202404151114003431377092409240924092400
523202404151113003431377092409240924092400
5242024041511120034313770924092509250924050
525202404151111003385172092709270927092701
526202404151110003384245092409240924092400
527202404151109003384245092409240924092400
528202404151108003384245092409240924092400
52920240415110700338424509240925092509240101
530202404151106003290838092709270927092700
531202404151105003290838092709270927092700
532202404151104003290838092709270927092700
53320240415110300329083809270925092709250401
534202404151102002919911092709270927092701
53520240415110100291898409250926092609250480
536202404151100002474896092709270927092700
537202404151059002474896092709270927092700
538202404151058002474896092709270927092700
539202404151057002474896092709270927092700
540202404151056002474896092709270927092700
541202404151055002474896092709270927092700
542202404151054002474896092709270927092700
543202404151053002474896092709270927092700
544202404151052002474896092709270927092700
5452024041510510024748960927092709270927020
5462024041510500024563560927092709270927010
547202404151049002447086092709270927092700
548202404151048002447086092709270927092700
549202404151047002447086092709270927092701
550202404151046002446159092609260926092600
551202404151045002446159092609260926092600
552202404151044002446159092609260926092600
553202404151043002446159092609260926092600
554202404151042002446159092609260926092600
555202404151041002446159092609260926092600
5562024041510400024461590926092609260926050
557202404151039002399859092709270927092700
5582024041510380023998590927092709270927030
5592024041510370023720490927092709270927028
560202404151036002346093092709270927092700
561202404151035002346093092709270927092700
562202404151034002346093092709270927092700
563202404151033002346093092709270927092700
564202404151032002346093092709270927092700
565202404151031002346093092709270927092700
566202404151030002346093092709270927092700
567202404151029002346093092709270927092701000
568202404151028001419093093209320932093200
569202404151027001419093093209320932093200
570202404151026001419093093209320932093200
571202404151025001419093093209320932093200
572202404151024001419093093209320932093200
5732024041510230014190930932093209320932010
574202404151022001409773093309330933093300
575202404151021001409773093309330933093300
576202404151020001409773093309330933093300
577202404151019001409773093309330933093300
578202404151018001409773093309330933093300
579202404151017001409773093309330933093300
580202404151016001409773093309330933093300
581202404151015001409773093309330933093300
582202404151014001409773093309330933093300
583202404151013001409773093309330933093300
584202404151012001409773093309330933093300
585202404151011001409773093309330933093300
586202404151010001409773093309330933093300
587202404151009001409773093309330933093301
5882024041510080014088400927092809280927050
589202404151007001362484093309330933093300
590202404151006001362484093309330933093300
591202404151005001362484093309330933093300
592202404151004001362484093309330933093301
5932024041510030013615510928092809280928037
594202404151002001327215092909290929092903
595202404151001001324428093309330933093302
596202404151000001322562093309330933093301
597202404150959001321629093009300930093000
598202404150958001321629093009300930093000
599202404150957001321629093009300930093002
600202404150956001319769093509350935093500
601202404150955001319769093509350935093500
602202404150954001319769093509350935093500
603202404150953001319769093509350935093500
604202404150952001319769093509350935093500
605202404150951001319769093509350935093500
606202404150950001319769093509350935093500
607202404150949001319769093509350935093500
608202404150948001319769093509350935093500
609202404150947001319769093509350935093506
6102024041509460013141590930092809300928086
611202404150945001234223093009300930093001
6122024041509440012332930927092709270927013
613202404150943001221242092609260926092600
614202404150942001221242092609260926092600
615202404150941001221242092609260926092600
616202404150940001221242092609260926092600
617202404150939001221242092609260926092600
618202404150938001221242092609260926092600
619202404150937001221242092609260926092600
620202404150936001221242092609260926092600
621202404150935001221242092609260926092600
6222024041509340012212420926092609260926010
623202404150933001211982092609260926092600
624202404150932001211982092609260926092600
625202404150931001211982092609260926092600
626202404150930001211982092609260926092600
627202404150929001211982092609260926092600
628202404150928001211982092609260926092600
629202404150927001211982092609260926092600
630202404150926001211982092609260926092600
631202404150925001211982092609260926092600
63220240415092400121198209260926092609260132
633202404150923001089750092609260926092600
6342024041509220010897500926092609260926012
635202404150921001078638092509250925092500
63620240415092000107863809250927092709250106
63720240415091900980586092509250925092500
63820240415091800980586092509250925092500
6392024041509170098058609250930093009250106
64020240415091600882500093809380938093800
64120240415091500882500093809380938093800
64220240415091400882500093809380938093800
64320240415091300882500093809380938093800
64420240415091200882500093809380938093800
64520240415091100882500093809380938093800
64620240415091000882500093809380938093800
64720240415090900882500093809380938093800
64820240415090800882500093809380938093800
64920240415090700882500093809380938093800
650202404150906008825000938093609380936081
65120240415090500806680092109210921092100
65220240415090400806680092109210921092100
653202404150903008066800921092109210921013
65420240415090200794707092109210921092100
65520240415090100794707092109210921092100
6562024041509000079470709210923092509210861