Files
KissMeData/079970/min/candle-20241004.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241004195500384008231293129312931293345
3202410041954003840082312931293129312930
4202410041953003840082312931293129312930
5202410041952003840082312931293129312930
6202410041951003840082312931293129312930
7202410041950003840082312931293129312930
8202410041949003840082312931293129312930
9202410041948003840082312931293129312930
10202410041947003840082312931293129312930
11202410041946003840082312931293129312930
12202410041945003840082312931293129312930
13202410041944003840082312931293129312930
14202410041943003840082312931293129312930
15202410041942003840082312931293129312930
16202410041941003840082312931293129312930
17202410041940003840082312931293129312930
18202410041939003840082312931293129312930
19202410041938003840082312931293129312930
20202410041937003840082312931293129312930
21202410041936003840082312931293129312930
22202410041935003840082312931293129312930
23202410041934003840082312931293129312930
24202410041933003840082312931293129312930
25202410041932003840082312931293129312930
26202410041931003840082312931293129312930
27202410041930003840082312931293129312930
28202410041929003840082312931293129312930
29202410041928003840082312931293129312930
30202410041927003840082312931293129312930
31202410041926003840082312931293129312930
3220241004192500384008231293129312931293345
33202410041924003840082312931293129312930
34202410041923003840082312931293129312930
35202410041922003840082312931293129312930
36202410041921003840082312931293129312930
37202410041920003840082312931293129312930
38202410041919003840082312931293129312930
39202410041918003840082312931293129312930
40202410041917003840082312931293129312930
41202410041916003840082312931293129312930
42202410041915003840082312931293129312930
43202410041914003840082312931293129312930
44202410041913003840082312931293129312930
45202410041912003840082312931293129312930
46202410041911003840082312931293129312930
47202410041910003840082312931293129312930
48202410041909003840082312931293129312930
49202410041908003840082312931293129312930
50202410041907003840082312931293129312930
51202410041906003840082312931293129312930
52202410041905003840082312931293129312930
53202410041904003840082312931293129312930
54202410041903003840082312931293129312930
55202410041902003840082312931293129312930
56202410041901003840082312931293129312930
57202410041900003840082312931293129312930
58202410041859003840082312931293129312930
59202410041858003840082312931293129312930
60202410041857003840082312931293129312930
61202410041856003840082312931293129312930
6220241004185500384008231293129312931293345
63202410041854003840082312931293129312930
64202410041853003840082312931293129312930
65202410041852003840082312931293129312930
66202410041851003840082312931293129312930
67202410041850003840082312931293129312930
68202410041849003840082312931293129312930
69202410041848003840082312931293129312930
70202410041847003840082312931293129312930
71202410041846003840082312931293129312930
72202410041845003840082312931293129312930
73202410041844003840082312931293129312930
74202410041843003840082312931293129312930
75202410041842003840082312931293129312930
76202410041841003840082312931293129312930
77202410041840003840082312931293129312930
78202410041839003840082312931293129312930
79202410041838003840082312931293129312930
80202410041837003840082312931293129312930
81202410041836003840082312931293129312930
82202410041835003840082312931293129312930
83202410041834003840082312931293129312930
84202410041833003840082312931293129312930
85202410041832003840082312931293129312930
86202410041831003840082312931293129312930
87202410041830003840082312931293129312930
88202410041829003840082312931293129312930
89202410041828003840082312931293129312930
90202410041827003840082312931293129312930
91202410041826003840082312931293129312930
9220241004182500384008231293129312931293345
93202410041824003840082312931293129312930
94202410041823003840082312931293129312930
95202410041822003840082312931293129312930
96202410041821003840082312931293129312930
97202410041820003840082312931293129312930
98202410041819003840082312931293129312930
99202410041818003840082312931293129312930
100202410041817003840082312931293129312930
101202410041816003840082312931293129312930
102202410041815003840082312931293129312930
103202410041814003840082312931293129312930
104202410041813003840082312931293129312930
105202410041812003840082312931293129312930
106202410041811003840082312931293129312930
107202410041810003840082312931293129312930
108202410041809003840082312931293129312930
109202410041808003840082312931293129312930
110202410041807003840082312931293129312930
111202410041806003840082312931293129312930
112202410041805003840082312931293129312930
113202410041804003840082312931293129312930
114202410041803003840082312931293129312930
115202410041802003840082312931293129312930
116202410041801003840082312931293129312930
117202410041800003840082312931293129312930
118202410041759003840082312931293129312930
119202410041758003840082312931293129312930
120202410041757003840082312931293129312930
121202410041756003840082312931293129312930
12220241004175500384008231293129312931293345
123202410041754003840082312931293129312930
124202410041753003840082312931293129312930
125202410041752003840082312931293129312930
126202410041751003840082312931293129312930
127202410041750003840082312931293129312930
128202410041749003840082312931293129312930
129202410041748003840082312931293129312930
130202410041747003840082312931293129312930
131202410041746003840082312931293129312930
132202410041745003840082312931293129312930
133202410041744003840082312931293129312930
134202410041743003840082312931293129312930
135202410041742003840082312931293129312930
136202410041741003840082312931293129312930
137202410041740003840082312931293129312930
138202410041739003840082312931293129312930
139202410041738003840082312931293129312930
140202410041737003840082312931293129312930
141202410041736003840082312931293129312930
142202410041735003840082312931293129312930
143202410041734003840082312931293129312930
144202410041733003840082312931293129312930
145202410041732003840082312931293129312930
146202410041731003840082312931293129312930
147202410041730003840082312931293129312930
148202410041729003840082312931293129312930
149202410041728003840082312931293129312930
150202410041727003840082312931293129312930
151202410041726003840082312931293129312930
15220241004172500384008231293129312931293345
153202410041724003840082312931293129312930
154202410041723003840082312931293129312930
155202410041722003840082312931293129312930
156202410041721003840082312931293129312930
157202410041720003840082312931293129312930
158202410041719003840082312931293129312930
159202410041718003840082312931293129312930
160202410041717003840082312931293129312930
161202410041716003840082312931293129312930
162202410041715003840082312931293129312930
163202410041714003840082312931293129312930
164202410041713003840082312931293129312930
165202410041712003840082312931293129312930
166202410041711003840082312931293129312930
167202410041710003840082312931293129312930
168202410041709003840082312931293129312930
169202410041708003840082312931293129312930
170202410041707003840082312931293129312930
171202410041706003840082312931293129312930
172202410041705003840082312931293129312930
173202410041704003840082312931293129312930
174202410041703003840082312931293129312930
175202410041702003840082312931293129312930
176202410041701003840082312931293129312930
177202410041700003840082312931293129312930
178202410041659003840082312931293129312930
179202410041658003840082312931293129312930
180202410041657003840082312931293129312930
181202410041656003840082312931293129312930
18220241004165500384008231293129312931293345
183202410041654003840082312931293129312930
184202410041653003840082312931293129312930
185202410041652003840082312931293129312930
186202410041651003840082312931293129312930
187202410041650003840082312931293129312930
188202410041649003840082312931293129312930
189202410041648003840082312931293129312930
190202410041647003840082312931293129312930
191202410041646003840082312931293129312930
192202410041645003840082312931293129312930
193202410041644003840082312931293129312930
194202410041643003840082312931293129312930
195202410041642003840082312931293129312930
196202410041641003840082312931293129312930
197202410041640003840082312931293129312930
198202410041639003840082312931293129312930
199202410041638003840082312931293129312930
200202410041637003840082312931293129312930
201202410041636003840082312931293129312930
202202410041635003840082312931293129312930
203202410041634003840082312931293129312930
204202410041633003840082312931293129312930
205202410041632003840082312931293129312930
206202410041631003840082312931293129312930
207202410041630003840082312931293129312930
208202410041629003840082312931293129312930
209202410041628003840082312931293129312930
210202410041627003840082312931293129312930
211202410041626003840082312931293129312930
21220241004162500384008231293129312931293345
213202410041624003840082312931293129312930
214202410041623003840082312931293129312930
215202410041622003840082312931293129312930
216202410041621003840082312931293129312930
217202410041620003840082312931293129312930
218202410041619003840082312931293129312930
219202410041618003840082312931293129312930
220202410041617003840082312931293129312930
221202410041616003840082312931293129312930
222202410041615003840082312931293129312930
223202410041614003840082312931293129312930
224202410041613003840082312931293129312930
225202410041612003840082312931293129312930
226202410041611003840082312931293129312930
227202410041610003840082312931293129312930
228202410041609003840082312931293129312930
229202410041608003840082312931293129312930
230202410041607003840082312931293129312930
231202410041606003840082312931293129312930
232202410041605003840082312931293129312930
233202410041604003840082312931293129312930
234202410041603003840082312931293129312930
235202410041602003840082312931293129312930
236202410041601003840082312931293129312930
237202410041600003840082312931293129312930
238202410041559003840082312931293129312930
239202410041558003840082312931293129312930
240202410041557003840082312931293129312930
241202410041556003840082312931293129312930
24220241004155500384008231293129312931293345
243202410041554003840082312931293129312930
244202410041553003840082312931293129312930
245202410041552003840082312931293129312930
246202410041551003840082312931293129312930
247202410041550003840082312931293129312930
248202410041549003840082312931293129312930
249202410041548003840082312931293129312930
250202410041547003840082312931293129312930
251202410041546003840082312931293129312930
252202410041545003840082312931293129312930
253202410041544003840082312931293129312930
254202410041543003840082312931293129312930
255202410041542003840082312931293129312930
256202410041541003840082312931293129312930
257202410041540003840082312931293129312930
258202410041539003840082312931293129312930
259202410041538003840082312931293129312930
260202410041537003840082312931293129312930
261202410041536003840082312931293129312930
262202410041535003840082312931293129312930
263202410041534003840082312931293129312930
264202410041533003840082312931293129312930
265202410041532003840082312931293129312930
266202410041531003840082312931293129312930
26720241004153000384008231293129312931293345
268202410041529003795473812931293129312930
269202410041528003795473812931293129312930
270202410041527003795473812931293129312930
271202410041526003795473812931293129312930
272202410041525003795473812931293129312930
273202410041524003795473812931293129312930
274202410041523003795473812931293129312930
275202410041522003795473812931293129312930
276202410041521003795473812931293129312930
277202410041520003795473812931293129312930
278202410041519003795473812931293129412933704
279202410041518003316546512931293129312930
280202410041517003316546512931293129312932
281202410041516003316287912941294129412940
282202410041515003316287912941294129412940
283202410041514003316287912941294129412940
284202410041513003316287912941294129412940
285202410041512003316287912941294129412940
286202410041511003316287912941294129412940
287202410041510003316287912941294129412940
288202410041509003316287912941294129412940
289202410041508003316287912941294129412940
290202410041507003316287912941294129412940
291202410041506003316287912941294129412941
292202410041505003316158512941294129412941
293202410041504003316029112931294129412937
294202410041503003315123412941294129412941
2952024100415020033149940129312941294129355
296202410041501003307877612941294129412940
297202410041500003307877612941294129412940
298202410041459003307877612941294129412940
299202410041458003307877612941294129412940
300202410041457003307877612941294129412940
3012024100414560033078776129412931294129330
302202410041455003303997512941293129412938
3032024100414540033029624129312941294129321
304202410041453003300246112941294129412940
305202410041452003300246112941294129412940
306202410041451003300246112941294129412940
307202410041450003300246112941294129412940
308202410041449003300246112941294129412940
309202410041448003300246112941294129412940
310202410041447003300246112941294129412940
311202410041446003300246112941294129412940
312202410041445003300246112941294129412940
313202410041444003300246112941294129412940
314202410041443003300246112941294129412940
315202410041442003300246112941294129412940
316202410041441003300246112941294129412941
3172024100414400033001167129312941294129338
31820241004143900329520321293129312931293337
319202410041438003251629112931293129312930
320202410041437003251629112931293129312930
321202410041436003251629112931293129312930
322202410041435003251629112931293129312930
323202410041434003251629112931293129312930
324202410041433003251629112931293129312930
325202410041432003251629112931293129312930
326202410041431003251629112931293129312930
327202410041430003251629112931293129312930
328202410041429003251629112931293129312930
329202410041428003251629112931293129312930
330202410041427003251629112931293129312932
331202410041426003251370512931293129312930
332202410041425003251370512931293129312931
333202410041424003251241212931293129312931
334202410041423003251111912931293129312930
335202410041422003251111912931293129312931
336202410041421003250982612931293129312931
337202410041420003250853312931293129312932
338202410041419003250594712901290129012900
3392024100414180032505947129012901290129025
340202410041417003247369712931293129312930
341202410041416003247369712931293129312930
342202410041415003247369712931293129312931
343202410041414003247240412931293129312930
344202410041413003247240412931293129312930
345202410041412003247240412931293129312930
346202410041411003247240412931293129312930
347202410041410003247240412931293129312930
348202410041409003247240412931293129312930
349202410041408003247240412931293129312930
350202410041407003247240412931293129312930
351202410041406003247240412931293129312930
352202410041405003247240412931293129312930
353202410041404003247240412931293129312930
354202410041403003247240412931293129312930
355202410041402003247240412931293129312930
356202410041401003247240412931293129312931
357202410041400003247111112931293129312930
358202410041359003247111112931293129312930
359202410041358003247111112931293129312930
360202410041357003247111112931293129312930
361202410041356003247111112931290129312902
362202410041355003246852812901290129012901
3632024100413540032467238129012901290129011
364202410041353003245304812941294129412940
365202410041352003245304812941294129412940
366202410041351003245304812941294129412940
367202410041350003245304812941294129412940
368202410041349003245304812941294129412940
369202410041348003245304812941294129412940
370202410041347003245304812941294129412940
371202410041346003245304812941294129412942
372202410041345003245046012941294129412940
373202410041344003245046012941294129412940
374202410041343003245046012941294129412940
375202410041342003245046012941293129412933
376202410041341003244658012941294129412940
377202410041340003244658012941294129412940
378202410041339003244658012941294129412940
379202410041338003244658012941294129412940
380202410041337003244658012941294129412940
381202410041336003244658012941294129412940
382202410041335003244658012941294129412940
383202410041334003244658012941294129412940
384202410041333003244658012941294129412940
385202410041332003244658012941294129412940
386202410041331003244658012941294129412940
387202410041330003244658012941294129412940
388202410041329003244658012941294129412940
389202410041328003244658012941294129412940
390202410041327003244658012941294129412940
391202410041326003244658012941294129412940
392202410041325003244658012941294129412940
393202410041324003244658012941294129412940
394202410041323003244658012941294129412940
395202410041322003244658012941294129412940
396202410041321003244658012941294129412940
3972024100413200032446580129412941294129430
398202410041319003240776012941294129412940
399202410041318003240776012941294129412940
400202410041317003240776012941294129412942
401202410041316003240517212941294129412940
402202410041315003240517212941294129412941
403202410041314003240387812911294129412916
404202410041313003239612912911291129112915
405202410041312003238967412941294129412940
406202410041311003238967412941294129412940
407202410041310003238967412941294129412942
408202410041309003238708612941294129412940
409202410041308003238708612941294129412941
410202410041307003238579212941294129412940
411202410041306003238579212941294129412940
412202410041305003238579212941294129412940
413202410041304003238579212941294129412940
414202410041303003238579212941294129412943
415202410041302003238191012941294129412940
4162024100413010032381910129412941294129431
417202410041300003234179612941294129412942
418202410041259003233920812941294129412940
419202410041258003233920812941294129412940
420202410041257003233920812941294129412940
421202410041256003233920812941294129412941
422202410041255003233791412931293129312930
423202410041254003233791412931293129312930
4242024100412530032337914129312931293129350
425202410041252003227326412931293129312930
426202410041251003227326412931293129312930
427202410041250003227326412931293129312930
428202410041249003227326412931293129312930
429202410041248003227326412931293129312930
430202410041247003227326412931293129312930
431202410041246003227326412931293129312930
432202410041245003227326412931293129312930
433202410041244003227326412931293129312930
434202410041243003227326412931293129312930
435202410041242003227326412931293129312934
436202410041241003226809212931293129312932
437202410041240003226550612901290129012900
4382024100412390032265506129012901290129050
439202410041238003220100612941294129412940
440202410041237003220100612941294129412940
441202410041236003220100612941294129412942
442202410041235003219841812941294129412941
443202410041234003219712412941290129412902
444202410041233003219454012891289128912890
4452024100412320032194540128912891289128930
446202410041231003215587012901290129012900
44720241004123000321558701290129312931290645
448202410041229003132197512931293129312930
449202410041228003132197512931293129312930
45020241004122700313219751293129412941293333
4512024100412260030891106129312931293129315
45220241004122500308717111293129312931293100
4532024100412240030742411129012901290129020
45420241004122300307166111293129212931292119
45520241004122200305628621292129212921290210
4562024100412210030291582129012901290129092
4572024100412200030172902129012901290129010
458202410041219003016000212931293129312930
459202410041218003016000212931293129312930
460202410041217003016000212931293129312930
461202410041216003016000212931293129312930
462202410041215003016000212931293129312930
463202410041214003016000212931293129312930
464202410041213003016000212931293129312930
465202410041212003016000212931293129312930
466202410041211003016000212931293129312930
467202410041210003016000212931293129312930
468202410041209003016000212931293129312930
469202410041208003016000212931293129312930
470202410041207003016000212931293129312930
471202410041206003016000212931293129312930
472202410041205003016000212931293129312930
473202410041204003016000212931293129312930
474202410041203003016000212931293129312930
475202410041202003016000212931293129312930
476202410041201003016000212931293129312930
477202410041200003016000212931293129312930
478202410041159003016000212931293129312930
479202410041158003016000212931293129312930
480202410041157003016000212931293129312930
481202410041156003016000212931293129312930
482202410041155003016000212931293129312930
483202410041154003016000212931293129312930
484202410041153003016000212931293129312930
485202410041152003016000212931293129312930
486202410041151003016000212931293129312930
487202410041150003016000212931293129312931
4882024100411490030158709127912791279127915
489202410041148003013952412931293129312935
4902024100411470030133059129012831290127970
49120241004114600300428041289129012901289248
492202410041145002972289412951295129512950
493202410041144002972289412951295129512950
494202410041143002972289412951295129512950
4952024100411420029722894129512951295129515
4962024100411410029703469129512951295129530
497202410041140002966461912951295129512950
498202410041139002966461912951295129512950
499202410041138002966461912951295129512950
500202410041137002966461912951295129512950
501202410041136002966461912951295129512950
502202410041135002966461912951295129512950
503202410041134002966461912951295129512950
504202410041133002966461912951295129512950
505202410041132002966461912951295129512953
506202410041131002966073412951295129512950
507202410041130002966073412951295129512950
508202410041129002966073412951295129512951
509202410041128002965943912951295129512950
510202410041127002965943912951295129512950
511202410041126002965943912951295129512950
512202410041125002965943912951295129512950
513202410041124002965943912951295129512950
514202410041123002965943912951295129512950
515202410041122002965943912951295129512951
516202410041121002965814412951295129512953
51720241004112000296542591295128912951289113
518202410041119002950855612891289128912890
5192024100411180029508556128912901290128943
5202024100411170029453090129012911291129058
5212024100411160029378223129512941295129141
522202410041115002932522512951295129512950
523202410041114002932522512951295129512950
524202410041113002932522512951295129512950
525202410041112002932522512951295129512950
526202410041111002932522512951295129512950
527202410041110002932522512951295129512950
528202410041109002932522512951295129512950
5292024100411080029325225129512951295129531
530202410041107002928508012951295129512950
531202410041106002928508012951295129512950
532202410041105002928508012951295129512950
533202410041104002928508012951295129512950
5342024100411030029285080129512951295129530
535202410041102002924623012951295129512950
536202410041101002924623012951295129512950
537202410041100002924623012951295129512950
538202410041059002924623012951295129512951
539202410041058002924493512841284128412840
54020241004105700292449351284129312941284396
541202410041056002873277112931293129312931
542202410041055002873147812921292129212922
543202410041054002872889412931293129312930
544202410041053002872889412931293129312930
545202410041052002872889412931293129312930
546202410041051002872889412931293129312930
547202410041050002872889412931293129312931
548202410041049002872760112841293129312845
5492024100410480028721172129112911291129130
550202410041047002868244212911285129112852
551202410041046002867986612921292129212920
5522024100410450028679866129212861292128614
553202410041044002866185612931293129312930
554202410041043002866185612931293129312930
555202410041042002866185612931293129312930
556202410041041002866185612931293129312930
557202410041040002866185612931293129312930
558202410041039002866185612931293129312930
559202410041038002866185612931293129312930
560202410041037002866185612931293129312931
561202410041036002866056312781278127812780
562202410041035002866056312781278127812784
563202410041034002865545112941294129412941
564202410041033002865415712941294129412940
565202410041032002865415712941294129412940
566202410041031002865415712941294129412940
567202410041030002865415712941294129412940
568202410041029002865415712941294129412940
5692024100410280028654157129412941294129420
5702024100410270028628277129412771294127724
571202410041026002859761212941294129412940
572202410041025002859761212941294129412940
573202410041024002859761212941294129412940
57420241004102300285976121294129412941294200
575202410041022002833881212941294129412940
576202410041021002833881212941294129412940
577202410041020002833881212941291129412912
578202410041019002833622712941294129412940
57920241004101800283362271294128012941280162
580202410041017002812882512801280128012800
581202410041016002812882512801280128012800
582202410041015002812882512801280128012800
583202410041014002812882512801280128012800
5842024100410130028128825128012801280128059
5852024100410120028053305127712771277127783
586202410041011002794731412771277127712770
587202410041010002794731412771277127712771
58820241004100900279460371277127712771277200
589202410041008002769063712771277127712770
590202410041007002769063712771277127712774
591202410041006002768552912771277127712773
592202410041005002768169812771277127712770
593202410041004002768169812771277127712770
594202410041003002768169812771277127712771
59520241004100200276804211270127012701270249
596202410041001002736419112701270127012700
597202410041000002736419112701270127012702118
598202410040959002467433112701270127012700
599202410040958002467433112701270127012700
6002024100409570024674331127012701270127043
6012024100409560024619721127012701270127017
602202410040955002459813112701270127012700
603202410040954002459813112701270127012702
604202410040953002459559112701270127012700
605202410040952002459559112701270127012700
606202410040951002459559112701270127012701
607202410040950002459432112681268126812680
6082024100409490024594321126812701270126853
609202410040948002452711312701270127012701
61020241004094700245258431257125712571257300
611202410040946002414874312701270127012700
612202410040945002414874312701270127012700
61320241004094400241487431270127012701270109
6142024100409430024010313127012691270126952
615202410040942002394429112691269126912694
616202410040941002393921512551255125512550
617202410040940002393921512551255125512550
618202410040939002393921512551255125512550
619202410040938002393921512551255125512550
620202410040937002393921512551255125512550
621202410040936002393921512551264126412551000
622202410040935002268405312701270127012701
6232024100409340022682783126812681268126813
6242024100409330022666299126812681268126850
625202410040932002260289912681268126812683
626202410040931002259909512681268126812680
627202410040930002259909512681268126812682
628202410040929002259655912681268126812680
629202410040928002259655912681268126812680
630202410040927002259655912681268126812680
631202410040926002259655912681268126812681
63220241004092500225952911252126012601252150
633202410040924002240716012681268126812682
634202410040923002240462412681268126812680
6352024100409220022404624126812681268126851
636202410040921002233995612681268126812680
6372024100409200022339956126812681268126850
638202410040919002227655612681257126812573125
63920241004091800183399891257125812581257483
640202410040917001773257512601268126812601709
64120241004091600155733001268126812681268450
642202410040915001500270012681278127812686603
6432024100409140066201371278127812781278964
6442024100409130053881451278128012801278509
6452024100409120047373431281128312831281221
6462024100409110044542401281128112811281140
64720241004091000427490012811281128112813
64820241004090900427105712811283128312812829
64920241004090800645275128612861286128611
6502024100409070063112912871287128712875
651202410040906006246941287128712871287100
65220241004090500495994128712971297128729
65320241004090400458661129612961296129650
6542024100409030039386112961296129612961
655202410040902003925651292129512971292210
6562024100409010012043512951295129512950
65720241004090000120435129512951295129593