Files
KissMeData/250930/min/candle-20241015.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241015205700343900405635635635632248
320241015205600343900405635635635630
420241015205500343900405635635635630
520241015205400343900405635635635630
620241015205300343900405635635635630
720241015205200343900405635635635630
820241015205100343900405635635635630
920241015205000343900405635635635630
1020241015204900343900405635635635630
1120241015204800343900405635635635630
1220241015204700343900405635635635630
1320241015204600343900405635635635630
1420241015204500343900405635635635630
1520241015204400343900405635635635630
1620241015204300343900405635635635630
1720241015204200343900405635635635630
1820241015204100343900405635635635630
1920241015204000343900405635635635630
2020241015203900343900405635635635630
2120241015203800343900405635635635630
2220241015203700343900405635635635630
2320241015203600343900405635635635630
2420241015203500343900405635635635630
2520241015203400343900405635635635630
2620241015203300343900405635635635630
2720241015203200343900405635635635630
2820241015203100343900405635635635630
2920241015203000343900405635635635630
3020241015202900343900405635635635630
3120241015202800343900405635635635630
3220241015202700343900405635635635632248
3320241015202600343900405635635635630
3420241015202500343900405635635635630
3520241015202400343900405635635635630
3620241015202300343900405635635635630
3720241015202200343900405635635635630
3820241015202100343900405635635635630
3920241015202000343900405635635635630
4020241015201900343900405635635635630
4120241015201800343900405635635635630
4220241015201700343900405635635635630
4320241015201600343900405635635635630
4420241015201500343900405635635635630
4520241015201400343900405635635635630
4620241015201300343900405635635635630
4720241015201200343900405635635635630
4820241015201100343900405635635635630
4920241015201000343900405635635635630
5020241015200900343900405635635635630
5120241015200800343900405635635635630
5220241015200700343900405635635635630
5320241015200600343900405635635635630
5420241015200500343900405635635635630
5520241015200400343900405635635635630
5620241015200300343900405635635635630
5720241015200200343900405635635635630
5820241015200100343900405635635635630
5920241015200000343900405635635635630
6020241015195900343900405635635635630
6120241015195800343900405635635635630
6220241015195700343900405635635635632248
6320241015195600343900405635635635630
6420241015195500343900405635635635630
6520241015195400343900405635635635630
6620241015195300343900405635635635630
6720241015195200343900405635635635630
6820241015195100343900405635635635630
6920241015195000343900405635635635630
7020241015194900343900405635635635630
7120241015194800343900405635635635630
7220241015194700343900405635635635630
7320241015194600343900405635635635630
7420241015194500343900405635635635630
7520241015194400343900405635635635630
7620241015194300343900405635635635630
7720241015194200343900405635635635630
7820241015194100343900405635635635630
7920241015194000343900405635635635630
8020241015193900343900405635635635630
8120241015193800343900405635635635630
8220241015193700343900405635635635630
8320241015193600343900405635635635630
8420241015193500343900405635635635630
8520241015193400343900405635635635630
8620241015193300343900405635635635630
8720241015193200343900405635635635630
8820241015193100343900405635635635630
8920241015193000343900405635635635630
9020241015192900343900405635635635630
9120241015192800343900405635635635630
9220241015192700343900405635635635632248
9320241015192600343900405635635635630
9420241015192500343900405635635635630
9520241015192400343900405635635635630
9620241015192300343900405635635635630
9720241015192200343900405635635635630
9820241015192100343900405635635635630
9920241015192000343900405635635635630
10020241015191900343900405635635635630
10120241015191800343900405635635635630
10220241015191700343900405635635635630
10320241015191600343900405635635635630
10420241015191500343900405635635635630
10520241015191400343900405635635635630
10620241015191300343900405635635635630
10720241015191200343900405635635635630
10820241015191100343900405635635635630
10920241015191000343900405635635635630
11020241015190900343900405635635635630
11120241015190800343900405635635635630
11220241015190700343900405635635635630
11320241015190600343900405635635635630
11420241015190500343900405635635635630
11520241015190400343900405635635635630
11620241015190300343900405635635635630
11720241015190200343900405635635635630
11820241015190100343900405635635635630
11920241015190000343900405635635635630
12020241015185900343900405635635635630
12120241015185800343900405635635635630
12220241015185700343900405635635635632248
12320241015185600343900405635635635630
12420241015185500343900405635635635630
12520241015185400343900405635635635630
12620241015185300343900405635635635630
12720241015185200343900405635635635630
12820241015185100343900405635635635630
12920241015185000343900405635635635630
13020241015184900343900405635635635630
13120241015184800343900405635635635630
13220241015184700343900405635635635630
13320241015184600343900405635635635630
13420241015184500343900405635635635630
13520241015184400343900405635635635630
13620241015184300343900405635635635630
13720241015184200343900405635635635630
13820241015184100343900405635635635630
13920241015184000343900405635635635630
14020241015183900343900405635635635630
14120241015183800343900405635635635630
14220241015183700343900405635635635630
14320241015183600343900405635635635630
14420241015183500343900405635635635630
14520241015183400343900405635635635630
14620241015183300343900405635635635630
14720241015183200343900405635635635630
14820241015183100343900405635635635630
14920241015183000343900405635635635630
15020241015182900343900405635635635630
15120241015182800343900405635635635630
15220241015182700343900405635635635632248
15320241015182600343900405635635635630
15420241015182500343900405635635635630
15520241015182400343900405635635635630
15620241015182300343900405635635635630
15720241015182200343900405635635635630
15820241015182100343900405635635635630
15920241015182000343900405635635635630
16020241015181900343900405635635635630
16120241015181800343900405635635635630
16220241015181700343900405635635635630
16320241015181600343900405635635635630
16420241015181500343900405635635635630
16520241015181400343900405635635635630
16620241015181300343900405635635635630
16720241015181200343900405635635635630
16820241015181100343900405635635635630
16920241015181000343900405635635635630
17020241015180900343900405635635635630
17120241015180800343900405635635635630
17220241015180700343900405635635635630
17320241015180600343900405635635635630
17420241015180500343900405635635635630
17520241015180400343900405635635635630
17620241015180300343900405635635635630
17720241015180200343900405635635635630
17820241015180100343900405635635635630
17920241015180000343900405635635635630
18020241015175900343900405635635635630
18120241015175800343900405635635635630
18220241015175700343900405635635635632248
18320241015175600343900405635635635630
18420241015175500343900405635635635630
18520241015175400343900405635635635630
18620241015175300343900405635635635630
18720241015175200343900405635635635630
18820241015175100343900405635635635630
18920241015175000343900405635635635630
19020241015174900343900405635635635630
19120241015174800343900405635635635630
19220241015174700343900405635635635630
19320241015174600343900405635635635630
19420241015174500343900405635635635630
19520241015174400343900405635635635630
19620241015174300343900405635635635630
19720241015174200343900405635635635630
19820241015174100343900405635635635630
19920241015174000343900405635635635630
20020241015173900343900405635635635630
20120241015173800343900405635635635630
20220241015173700343900405635635635630
20320241015173600343900405635635635630
20420241015173500343900405635635635630
20520241015173400343900405635635635630
20620241015173300343900405635635635630
20720241015173200343900405635635635630
20820241015173100343900405635635635630
20920241015173000343900405635635635630
21020241015172900343900405635635635630
21120241015172800343900405635635635630
21220241015172700343900405635635635632248
21320241015172600343900405635635635630
21420241015172500343900405635635635630
21520241015172400343900405635635635630
21620241015172300343900405635635635630
21720241015172200343900405635635635630
21820241015172100343900405635635635630
21920241015172000343900405635635635630
22020241015171900343900405635635635630
22120241015171800343900405635635635630
22220241015171700343900405635635635630
22320241015171600343900405635635635630
22420241015171500343900405635635635630
22520241015171400343900405635635635630
22620241015171300343900405635635635630
22720241015171200343900405635635635630
22820241015171100343900405635635635630
22920241015171000343900405635635635630
23020241015170900343900405635635635630
23120241015170800343900405635635635630
23220241015170700343900405635635635630
23320241015170600343900405635635635630
23420241015170500343900405635635635630
23520241015170400343900405635635635630
23620241015170300343900405635635635630
23720241015170200343900405635635635630
23820241015170100343900405635635635630
23920241015170000343900405635635635630
24020241015165900343900405635635635630
24120241015165800343900405635635635630
24220241015165700343900405635635635632248
24320241015165600343900405635635635630
24420241015165500343900405635635635630
24520241015165400343900405635635635630
24620241015165300343900405635635635630
24720241015165200343900405635635635630
24820241015165100343900405635635635630
24920241015165000343900405635635635630
25020241015164900343900405635635635630
25120241015164800343900405635635635630
25220241015164700343900405635635635630
25320241015164600343900405635635635630
25420241015164500343900405635635635630
25520241015164400343900405635635635630
25620241015164300343900405635635635630
25720241015164200343900405635635635630
25820241015164100343900405635635635630
25920241015164000343900405635635635630
26020241015163900343900405635635635630
26120241015163800343900405635635635630
26220241015163700343900405635635635630
26320241015163600343900405635635635630
26420241015163500343900405635635635630
26520241015163400343900405635635635630
26620241015163300343900405635635635630
26720241015163200343900405635635635630
26820241015163100343900405635635635630
26920241015163000343900405635635635630
27020241015162900343900405635635635630
27120241015162800343900405635635635630
27220241015162700343900405635635635632248
27320241015162600343900405635635635630
27420241015162500343900405635635635630
27520241015162400343900405635635635630
27620241015162300343900405635635635630
27720241015162200343900405635635635630
27820241015162100343900405635635635630
27920241015162000343900405635635635630
28020241015161900343900405635635635630
28120241015161800343900405635635635630
28220241015161700343900405635635635630
28320241015161600343900405635635635630
28420241015161500343900405635635635630
28520241015161400343900405635635635630
28620241015161300343900405635635635630
28720241015161200343900405635635635630
28820241015161100343900405635635635630
28920241015161000343900405635635635630
29020241015160900343900405635635635630
29120241015160800343900405635635635630
29220241015160700343900405635635635630
29320241015160600343900405635635635630
29420241015160500343900405635635635630
29520241015160400343900405635635635630
29620241015160300343900405635635635630
29720241015160200343900405635635635630
29820241015160100343900405635635635630
29920241015160000343900405635635635630
30020241015155900343900405635635635630
30120241015155800343900405635635635630
30220241015155700343900405635635635632248
30320241015155600343900405635635635630
30420241015155500343900405635635635630
30520241015155400343900405635635635630
30620241015155300343900405635635635630
30720241015155200343900405635635635630
30820241015155100343900405635635635630
30920241015155000343900405635635635630
31020241015154900343900405635635635630
31120241015154800343900405635635635630
31220241015154700343900405635635635630
31320241015154600343900405635635635630
31420241015154500343900405635635635630
31520241015154400343900405635635635630
31620241015154300343900405635635635630
31720241015154200343900405635635635630
31820241015154100343900405635635635630
31920241015154000343900405635635635630
32020241015153900343900405635635635630
32120241015153800343900405635635635630
32220241015153700343900405635635635630
32320241015153600343900405635635635630
32420241015153500343900405635635635630
32520241015153400343900405635635635630
32620241015153300343900405635635635630
32720241015153200343900405635635635630
32820241015153100343900405635635635630
32920241015153000343900405635635635632248
33020241015152900331244165625625625620
33120241015152800331244165625625625620
33220241015152700331244165625625625620
33320241015152600331244165625625625620
33420241015152500331244165625625625620
33520241015152400331244165625625625620
33620241015152300331244165625625625620
33720241015152200331244165625625625620
33820241015152100331244165625625625620
33920241015152000331244165625625625620
34020241015151900331244165625625625620
34120241015151800331244165625625625620
34220241015151700331244165625625625620
34320241015151600331244165625625625620
3442024101515150033124416562562562562735
34520241015151400327113465625625625620
34620241015151300327113465625625625620
34720241015151200327113465625625625620
348202410151511003271134656256256256219
34920241015151000327006685625625625620
3502024101515090032700668562562562562200
35120241015150800325882685625625625620
35220241015150700325882685625625625620
35320241015150600325882685625625625620
35420241015150500325882685625625625620
35520241015150400325882685625625625620
35620241015150300325882685625625625620
35720241015150200325882685625625625620
35820241015150100325882685625625625620
35920241015150000325882685625625625620
36020241015145900325882685625625625620
36120241015145800325882685625625625620
36220241015145700325882685625625625620
3632024101514560032588268562562562562400
36420241015145500323634685615615615610
36520241015145400323634685615615615610
366202410151453003236346856156556556112
36720241015145200323566965695695695690
3682024101514510032356696569567569567400
36920241015145000321294165655655655650
37020241015144900321294165655655655650
37120241015144800321294165655655655650
37220241015144700321294165655655655659
37320241015144600321243315655655655650
37420241015144500321243315655655655650
3752024101514440032124331565565565565914
37620241015144300316079215655655655650
3772024101514420031607921565565565565341
37820241015144100314152565655655655650
379202410151440003141525656556556556529
3802024101514390031398871565565565565112
381202410151438003133559156556556556519
38220241015143700313248565655655655650
38320241015143600313248565655655655650
38420241015143500313248565655655655650
38520241015143400313248565655655655650
38620241015143300313248565655655655650
38720241015143200313248565655655655650
38820241015143100313248565655655655650
38920241015143000313248565655655655650
39020241015142900313248565655655655650
39120241015142800313248565655655655650
39220241015142700313248565655655655650
39320241015142600313248565655655655650
39420241015142500313248565655655655650
39520241015142400313248565655655655650
39620241015142300313248565655655655651
39720241015142200313242915655655655650
39820241015142100313242915655655655650
39920241015142000313242915655655655650
4002024101514190031324291565565565565665
4012024101514180030948566565565565565277
40220241015141700307920615595595595590
40320241015141600307920615595595595590
40420241015141500307920615595595595590
40520241015141400307920615595595595590
40620241015141300307920615595595595590
40720241015141200307920615595595595591004
4082024101514110030230825559559559559178
4092024101514100030131323559559559559454
41020241015140900298775375595595595590
41120241015140800298775375595595595591
41220241015140700298769785595595595590
41320241015140600298769785595595595593
41420241015140500298753015595595595590
41520241015140400298753015595595595590
416202410151403002987530155955955955910
4172024101514020029869711559559559559179
41820241015140100297696505505505505500
41920241015140000297696505505505505500
42020241015135900297696505505565565501464
42120241015135800289595215675675675670
42220241015135700289595215675675675670
423202410151356002895952156756256755010054
42420241015135500233816235615615615610
42520241015135400233816235615675675611434
42620241015135300225753085685685685680
42720241015135200225753085685725725684220
42820241015135100201722405735735735730
42920241015135000201722405735735735730
43020241015134900201722405735735735730
43120241015134800201722405735735735730
43220241015134700201722405735735735730
43320241015134600201722405735735735730
43420241015134500201722405735735735730
43520241015134400201722405735735735730
436202410151343002017224057357357357391
43720241015134200201200975735735735730
43820241015134100201200975735735735730
43920241015134000201200975735735735730
44020241015133900201200975735735735730
44120241015133800201200975735735735730
44220241015133700201200975735735735730
443202410151336002012009757357357357310
44420241015133500201143675735735735730
44520241015133400201143675735735735730
44620241015133300201143675735735735730
44720241015133200201143675735735735730
44820241015133100201143675735735735730
44920241015133000201143675735735735730
45020241015132900201143675735735735730
4512024101513280020114367573573573573211
45220241015132700199934645735735735730
45320241015132600199934645735735735730
45420241015132500199934645735735735730
45520241015132400199934645735735735730
45620241015132300199934645735735735730
4572024101513220019993464573573573573334
45820241015132100198020825735735735730
45920241015132000198020825735735735730
46020241015131900198020825735735735730
46120241015131800198020825735735735730
46220241015131700198020825735735735730
46320241015131600198020825735735735730
46420241015131500198020825735735735730
46520241015131400198020825735735735730
46620241015131300198020825735735735730
46720241015131200198020825735735735730
46820241015131100198020825735735735730
46920241015131000198020825735735735730
47020241015130900198020825735735735730
47120241015130800198020825735735735730
4722024101513070019802082573573573573410
47320241015130600195671525725725725720
47420241015130500195671525725725725720
47520241015130400195671525725725725720
47620241015130300195671525725725725720
47720241015130200195671525725725725720
47820241015130100195671525725725725720
47920241015130000195671525725725725720
48020241015125900195671525725725725720
48120241015125800195671525725725725720
48220241015125700195671525725725725720
48320241015125600195671525725725725720
48420241015125500195671525725725725720
48520241015125400195671525725725725720
48620241015125300195671525725725725720
48720241015125200195671525725725725720
48820241015125100195671525725725725720
48920241015125000195671525725725725720
49020241015124900195671525725725725726
49120241015124800195637205715715715710
49220241015124700195637205715715715710
49320241015124600195637205715715715710
49420241015124500195637205715715715710
4952024101512440019563720571571571571200
49620241015124300194495205715715715711
49720241015124200194489495725725725720
49820241015124100194489495725725725720
49920241015124000194489495725725725720
50020241015123900194489495725725725720
50120241015123800194489495725725725720
50220241015123700194489495725725725720
5032024101512360019448949572572572572150
50420241015123500193631495725725725720
50520241015123400193631495725725725720
50620241015123300193631495725725725720
50720241015123200193631495725725725720
50820241015123100193631495725725725720
50920241015123000193631495725725725720
51020241015122900193631495725725725720
51120241015122800193631495725725725720
51220241015122700193631495725725725720
51320241015122600193631495725725725720
51420241015122500193631495725725725727
51520241015122400193591455725725725720
51620241015122300193591455725725725720
51720241015122200193591455725725725720
51820241015122100193591455725725725720
51920241015122000193591455725725725720
52020241015121900193591455725725725720
52120241015121800193591455725725725720
52220241015121700193591455725725725720
52320241015121600193591455725725725720
52420241015121500193591455725725725720
52520241015121400193591455725725725720
52620241015121300193591455725725725720
52720241015121200193591455725725725720
52820241015121100193591455725725725720
52920241015121000193591455725725725720
53020241015120900193591455725725725720
53120241015120800193591455725725725720
53220241015120700193591455725725725720
53320241015120600193591455725725725720
53420241015120500193591455725725725720
53520241015120400193591455725725725720
53620241015120300193591455725725725720
53720241015120200193591455725725725720
53820241015120100193591455725725725720
53920241015120000193591455725725725720
54020241015115900193591455725725725720
54120241015115800193591455725725725720
54220241015115700193591455725725725720
543202410151156001935914557257257257216
54420241015115500193499935725725725720
54520241015115400193499935725725725720
54620241015115300193499935725725725720
54720241015115200193499935725725725720
54820241015115100193499935725725725720
54920241015115000193499935725725725721
5502024101511490019349421571571571571322
55120241015114800191655595705705705700
55220241015114700191655595705705705700
55320241015114600191655595705705705700
55420241015114500191655595705705705700
55520241015114400191655595705705705700
55620241015114300191655595705705705700
55720241015114200191655595705705705700
55820241015114100191655595705705705700
55920241015114000191655595705705705700
56020241015113900191655595705705705700
56120241015113800191655595705705705700
56220241015113700191655595705705705700
56320241015113600191655595705705705700
56420241015113500191655595705705705700
56520241015113400191655595705705705700
56620241015113300191655595705705705700
56720241015113200191655595705705705702
56820241015113100191644195705705705700
56920241015113000191644195705705705700
57020241015112900191644195705705705700
57120241015112800191644195705705705700
57220241015112700191644195705705705700
57320241015112600191644195705705705700
57420241015112500191644195705705705700
57520241015112400191644195705705705700
57620241015112300191644195705705705700
57720241015112200191644195705705705700
57820241015112100191644195705705705700
57920241015112000191644195705705705700
58020241015111900191644195705705705700
58120241015111800191644195705705705700
58220241015111700191644195705705705700
58320241015111600191644195705705705700
58420241015111500191644195705705705700
58520241015111400191644195705705705700
58620241015111300191644195705705705700
58720241015111200191644195705705705700
58820241015111100191644195705705705700
58920241015111000191644195705705705700
59020241015110900191644195705705705700
59120241015110800191644195705705705700
59220241015110700191644195705705705700
59320241015110600191644195705705705700
59420241015110500191644195705705705700
59520241015110400191644195705705705700
59620241015110300191644195705705705700
59720241015110200191644195705705705700
59820241015110100191644195705705705700
59920241015110000191644195705705705700
60020241015105900191644195705705705701
60120241015105800191638495765765765760
602202410151057001916384957657657657610
60320241015105600191580895785785785780
6042024101510550019158089578574578574893
60520241015105400186433225675675675670
60620241015105300186433225675675675670
60720241015105200186433225675705705675000
60820241015105100157962635695695695690
60920241015105000157962635695695695690
61020241015104900157962635695695695690
61120241015104800157962635695695695690
61220241015104700157962635695695695690
61320241015104600157962635695695695690
61420241015104500157962635695695695690
61520241015104400157962635695695695690
61620241015104300157962635695695695690
617202410151042001579626356956956956916
61820241015104100157871595695695695690
61920241015104000157871595695695695690
62020241015103900157871595695695695690
621202410151038001578715956956956956940
62220241015103700157643995695695695690
62320241015103600157643995695695695691
62420241015103500157638305745745745740
62520241015103400157638305745745745740
62620241015103300157638305745745745740
6272024101510320015763830574574574574105
62820241015103100157035605745745745740
62920241015103000157035605745745745740
63020241015102900157035605745745745740
63120241015102800157035605745745745740
63220241015102700157035605745745745740
63320241015102600157035605745745745740
63420241015102500157035605745745745740
63520241015102400157035605745745745740
63620241015102300157035605745745745740
63720241015102200157035605745745745740
63820241015102100157035605745745745740
63920241015102000157035605745745745740
64020241015101900157035605745745745740
64120241015101800157035605745745745740
64220241015101700157035605745745745740
643202410151016001570356057457457457413
64420241015101500156960985745745745740
64520241015101400156960985745745745740
64620241015101300156960985745745745740
64720241015101200156960985745745745740
64820241015101100156960985745745745741
64920241015101000156955245745745745740
65020241015100900156955245745745745740
65120241015100800156955245745745745740
65220241015100700156955245745745745741
65320241015100600156949505725725725720
65420241015100500156949505725725725720
65520241015100400156949505725725725720
65620241015100300156949505725725725720
65720241015100200156949505725735735723
65820241015100100156932335735745745732
65920241015100000156920865745745745740
66020241015095900156920865745745745740
66120241015095800156920865745745745740
6622024101509570015692086574572574572173
66320241015095600155930345705705705700
66420241015095500155930345705705705700
6652024101509540015593034570569570569500
66620241015095300153082625705705705700
66720241015095200153082625705675705671831
66820241015095100142672045685685685680
6692024101509500014267204568568568568100
67020241015094900142104045685685685680
67120241015094800142104045685685685680
67220241015094700142104045685685685680
67320241015094600142104045685685685680
67420241015094500142104045685685685682
67520241015094400142092685685685685680
67620241015094300142092685685685685680
67720241015094200142092685685685685680
678202410150941001420926856856556856542
6792024101509400014185508565565565565174
68020241015093900140871985655655655650
68120241015093800140871985655655655650
68220241015093700140871985655695695651339
683202410150936001332995356957057056928
68420241015093500133140075735735735730
685202410150934001331400757357357357320
686202410150933001330254757356957356922
687202410150932001329000157357357357317
6882024101509310013280260574574574568514
68920241015093000129873465755755755757
6902024101509290012983321570566570566903
69120241015092800124717795405405405400
692202410150927001247177954057257254010600
6932024101509260065047675705805805701958
6942024101509250053794705835835835830
6952024101509240053794705835835835830
6962024101509230053794705835835835830
6972024101509220053794705835835835830
6982024101509210053794705835835835830
6992024101509200053794705835835835830
700202410150919005379470583583583583161
7012024101509180052856075835835835832
7022024101509170052844415865865865860
7032024101509160052844415865865865861
7042024101509150052838555865865865867
7052024101509140052797535865865865867
70620241015091300527565158658658658312
7072024101509120052686315865865865867
70820241015091100526452958658658658613
7092024101509100052569115835835835830
7102024101509090052569115835835835830
7112024101509080052569115835835835830
7122024101509070052569115835835835830
7132024101509060052569115835835835830
7142024101509050052569115835835835830
7152024101509040052569115835835835830
7162024101509030052569115835835835830
7172024101509020052569115835835835835885
7182024101509010018259565835835835830
7192024101509000018259565835835835833132