Files
KissMeData/000590/min/candle-20241014.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241014183100140115900684006840068400684005
320241014183000140115900684006840068400684000
420241014182900140115900684006840068400684000
520241014182800140115900684006840068400684000
620241014182700140115900684006840068400684000
720241014182600140115900684006840068400684000
820241014182500140115900684006840068400684000
920241014182400140115900684006840068400684000
1020241014182300140115900684006840068400684000
1120241014182200140115900684006840068400684000
1220241014182100140115900684006840068400684000
1320241014182000140115900684006840068400684000
1420241014181900140115900684006840068400684000
1520241014181800140115900684006840068400684000
1620241014181700140115900684006840068400684000
1720241014181600140115900684006840068400684000
1820241014181500140115900684006840068400684000
1920241014181400140115900684006840068400684000
2020241014181300140115900684006840068400684000
2120241014181200140115900684006840068400684000
2220241014181100140115900684006840068400684000
2320241014181000140115900684006840068400684000
2420241014180900140115900684006840068400684000
2520241014180800140115900684006840068400684000
2620241014180700140115900684006840068400684000
2720241014180600140115900684006840068400684000
2820241014180500140115900684006840068400684000
2920241014180400140115900684006840068400684000
3020241014180300140115900684006840068400684000
3120241014180200140115900684006840068400684000
3220241014180100140115900684006840068400684005
3320241014180000140115900684006840068400684000
3420241014175900140115900684006840068400684000
3520241014175800140115900684006840068400684000
3620241014175700140115900684006840068400684000
3720241014175600140115900684006840068400684000
3820241014175500140115900684006840068400684000
3920241014175400140115900684006840068400684000
4020241014175300140115900684006840068400684000
4120241014175200140115900684006840068400684000
4220241014175100140115900684006840068400684000
4320241014175000140115900684006840068400684000
4420241014174900140115900684006840068400684000
4520241014174800140115900684006840068400684000
4620241014174700140115900684006840068400684000
4720241014174600140115900684006840068400684000
4820241014174500140115900684006840068400684000
4920241014174400140115900684006840068400684000
5020241014174300140115900684006840068400684000
5120241014174200140115900684006840068400684000
5220241014174100140115900684006840068400684000
5320241014174000140115900684006840068400684000
5420241014173900140115900684006840068400684000
5520241014173800140115900684006840068400684000
5620241014173700140115900684006840068400684000
5720241014173600140115900684006840068400684000
5820241014173500140115900684006840068400684000
5920241014173400140115900684006840068400684000
6020241014173300140115900684006840068400684000
6120241014173200140115900684006840068400684000
6220241014173100140115900684006840068400684005
6320241014173000140115900684006840068400684000
6420241014172900140115900684006840068400684000
6520241014172800140115900684006840068400684000
6620241014172700140115900684006840068400684000
6720241014172600140115900684006840068400684000
6820241014172500140115900684006840068400684000
6920241014172400140115900684006840068400684000
7020241014172300140115900684006840068400684000
7120241014172200140115900684006840068400684000
7220241014172100140115900684006840068400684000
7320241014172000140115900684006840068400684000
7420241014171900140115900684006840068400684000
7520241014171800140115900684006840068400684000
7620241014171700140115900684006840068400684000
7720241014171600140115900684006840068400684000
7820241014171500140115900684006840068400684000
7920241014171400140115900684006840068400684000
8020241014171300140115900684006840068400684000
8120241014171200140115900684006840068400684000
8220241014171100140115900684006840068400684000
8320241014171000140115900684006840068400684000
8420241014170900140115900684006840068400684000
8520241014170800140115900684006840068400684000
8620241014170700140115900684006840068400684000
8720241014170600140115900684006840068400684000
8820241014170500140115900684006840068400684000
8920241014170400140115900684006840068400684000
9020241014170300140115900684006840068400684000
9120241014170200140115900684006840068400684000
9220241014170100140115900684006840068400684005
9320241014170000140115900684006840068400684000
9420241014165900140115900684006840068400684000
9520241014165800140115900684006840068400684000
9620241014165700140115900684006840068400684000
9720241014165600140115900684006840068400684000
9820241014165500140115900684006840068400684000
9920241014165400140115900684006840068400684000
10020241014165300140115900684006840068400684000
10120241014165200140115900684006840068400684000
10220241014165100140115900684006840068400684000
10320241014165000140115900684006840068400684000
10420241014164900140115900684006840068400684000
10520241014164800140115900684006840068400684000
10620241014164700140115900684006840068400684000
10720241014164600140115900684006840068400684000
10820241014164500140115900684006840068400684000
10920241014164400140115900684006840068400684000
11020241014164300140115900684006840068400684000
11120241014164200140115900684006840068400684000
11220241014164100140115900684006840068400684000
11320241014164000140115900684006840068400684000
11420241014163900140115900684006840068400684000
11520241014163800140115900684006840068400684000
11620241014163700140115900684006840068400684000
11720241014163600140115900684006840068400684000
11820241014163500140115900684006840068400684000
11920241014163400140115900684006840068400684000
12020241014163300140115900684006840068400684000
12120241014163200140115900684006840068400684000
12220241014163100140115900684006840068400684005
12320241014163000140115900684006840068400684000
12420241014162900140115900684006840068400684000
12520241014162800140115900684006840068400684000
12620241014162700140115900684006840068400684000
12720241014162600140115900684006840068400684000
12820241014162500140115900684006840068400684000
12920241014162400140115900684006840068400684000
13020241014162300140115900684006840068400684000
13120241014162200140115900684006840068400684000
13220241014162100140115900684006840068400684000
13320241014162000140115900684006840068400684000
13420241014161900140115900684006840068400684000
13520241014161800140115900684006840068400684000
13620241014161700140115900684006840068400684000
13720241014161600140115900684006840068400684000
13820241014161500140115900684006840068400684000
13920241014161400140115900684006840068400684000
14020241014161300140115900684006840068400684000
14120241014161200140115900684006840068400684000
14220241014161100140115900684006840068400684000
14320241014161000140115900684006840068400684000
14420241014160900140115900684006840068400684000
14520241014160800140115900684006840068400684000
14620241014160700140115900684006840068400684000
14720241014160600140115900684006840068400684000
14820241014160500140115900684006840068400684000
14920241014160400140115900684006840068400684000
15020241014160300140115900684006840068400684000
15120241014160200140115900684006840068400684000
15220241014160100140115900684006840068400684005
15320241014160000140115900684006840068400684000
15420241014155900140115900684006840068400684000
15520241014155800140115900684006840068400684000
15620241014155700140115900684006840068400684000
15720241014155600140115900684006840068400684000
15820241014155500140115900684006840068400684000
15920241014155400140115900684006840068400684000
16020241014155300140115900684006840068400684000
16120241014155200140115900684006840068400684000
16220241014155100140115900684006840068400684000
16320241014155000140115900684006840068400684000
16420241014154900140115900684006840068400684000
16520241014154800140115900684006840068400684000
16620241014154700140115900684006840068400684000
16720241014154600140115900684006840068400684000
16820241014154500140115900684006840068400684000
16920241014154400140115900684006840068400684000
17020241014154300140115900684006840068400684000
17120241014154200140115900684006840068400684000
17220241014154100140115900684006840068400684000
17320241014154000140115900684006840068400684000
17420241014153900140115900684006840068400684000
17520241014153800140115900684006840068400684000
17620241014153700140115900684006840068400684000
17720241014153600140115900684006840068400684000
17820241014153500140115900684006840068400684000
17920241014153400140115900684006840068400684000
18020241014153300140115900684006840068400684000
18120241014153200140115900684006840068400684000
18220241014153100140115900684006840068400684005
18320241014153000140115900684006840068400684005
18420241014152900139773900685006850068500685000
18520241014152800139773900685006850068500685000
18620241014152700139773900685006850068500685000
18720241014152600139773900685006850068500685000
18820241014152500139773900685006850068500685000
18920241014152400139773900685006850068500685000
19020241014152300139773900685006850068500685000
19120241014152200139773900685006850068500685000
19220241014152100139773900685006850068500685000
19320241014152000139773900685006850068500685000
19420241014151900139773900685006850068500685002
19520241014151800139636900686006860068600686000
19620241014151700139636900686006860068600686000
19720241014151600139636900686006860068600686000
19820241014151500139636900686006860068600686000
19920241014151400139636900686006860068600686000
20020241014151300139636900686006860068600686000
20120241014151200139636900686006860068600686009
20220241014151100139019500682006820068200682000
20320241014151000139019500682006820068200682000
20420241014150900139019500682006820068200682001
20520241014150800138951300688006880068800688000
20620241014150700138951300688006880068800688000
207202410141506001389513006880068700688006870025
208202410141505001372330006870068400687006840051
20920241014150400133738300684006840068400684000
21020241014150300133738300684006840068400684000
21120241014150200133738300684006840068400684000
21220241014150100133738300684006840068400684000
21320241014150000133738300684006840068400684000
21420241014145900133738300684006840068400684000
21520241014145800133738300684006840068400684000
21620241014145700133738300684006840068400684000
21720241014145600133738300684006840068400684000
21820241014145500133738300684006840068400684000
21920241014145400133738300684006840068400684000
22020241014145300133738300684006840068400684000
22120241014145200133738300684006840068400684000
22220241014145100133738300684006840068400684000
22320241014145000133738300684006840068400684004
22420241014144900133464700685006850068500685000
22520241014144800133464700685006850068500685002
22620241014144700133327700685006850068500685000
22720241014144600133327700685006850068500685001
22820241014144500133259200685006850068500685000
22920241014144400133259200685006850068500685001
23020241014144300133190700685006850068500685000
23120241014144200133190700685006850068500685001
23220241014144100133122200685006850068500685001
23320241014144000133053700685006850068500685000
23420241014143900133053700685006850068500685001
23520241014143800132985200685006850068500685000
23620241014143700132985200685006850068500685001
23720241014143600132916700685006850068500685000
23820241014143500132916700685006850068500685001
23920241014143400132848200685006850068500685001
240202410141433001327797006850068400685006840016
24120241014143200131685200683006830068300683001
24220241014143100131616900684006840068400684000
24320241014143000131616900684006840068400684001
24420241014142900131548500684006840068400684000
24520241014142800131548500684006840068400684001
24620241014142700131480100684006840068400684001
24720241014142600131411700684006840068400684000
24820241014142500131411700684006840068400684001
24920241014142400131343300684006840068400684000
25020241014142300131343300684006840068400684001
25120241014142200131274900684006840068400684000
25220241014142100131274900684006840068400684002
253202410141420001311381006840068200684006820035
25420241014141900128749000681006810068100681000
25520241014141800128749000681006810068100681001
25620241014141700128680900681006810068100681001
25720241014141600128612800682006820068200682001
25820241014141500128544600681006810068100681000
25920241014141400128544600681006810068100681001
26020241014141300128476500680006800068000680000
26120241014141200128476500680006800068000680000
26220241014141100128476500680006800068000680000
26320241014141000128476500680006800068000680000
26420241014140900128476500680006800068000680000
26520241014140800128476500680006800068000680000
266202410141407001284765006800068000680006800093
26720241014140600122152500680006800068000680000
26820241014140500122152500680006800068000680001
26920241014140400122084500680006800068000680001
27020241014140300122016500680006800068000680000
27120241014140200122016500680006800068000680001
27220241014140100121948500680006800068000680000
27320241014140000121948500680006800068000680001
27420241014135900121880500680006800068000680000
27520241014135800121880500680006800068000680004
27620241014135700121608500682006820068200682001
27720241014135600121540300682006820068200682000
27820241014135500121540300682006820068200682001
27920241014135400121472100682006820068200682000
28020241014135300121472100682006820068200682001
28120241014135200121403900682006810068200681002
28220241014135100121267600681006810068100681000
28320241014135000121267600681006810068100681000
28420241014134900121267600681006810068100681002
28520241014134800121131400681006810068100681000
28620241014134700121131400681006810068100681001
28720241014134600121063300681006810068100681000
28820241014134500121063300681006810068100681001
28920241014134400120995200681006810068100681000
29020241014134300120995200681006810068100681001
29120241014134200120927100681006810068100681000
29220241014134100120927100681006820068200681003
29320241014134000120722600682006820068200682000
29420241014133900120722600682006820068200682001
29520241014133800120654400681006810068100681002
29620241014133700120518200680006800068000680000
29720241014133600120518200680006800068000680002
29820241014133500120382200679006790067900679000
29920241014133400120382200679006790067900679000
30020241014133300120382200679006790067900679000
30120241014133200120382200679006790067900679000
30220241014133100120382200679006790067900679000
303202410141330001203822006790067900679006790028
30420241014132900118481000679006790067900679000
30520241014132800118481000679006790067900679000
30620241014132700118481000679006790067900679000
30720241014132600118481000679006790067900679000
30820241014132500118481000679006790067900679002
3092024101413240011834520068300683006830068300100
31020241014132300111515200683006830068300683001
31120241014132200111446900683006830068300683000
3122024101413210011144690068300682006830068200501
3132024101413200077233600682006820068200682000
314202410141319007723360068200681006820068100301
315202410141318005673310068100678006810067800201
3162024101413170043059300678006780067800678000
3172024101413160043059300678006780067800678001
3182024101413150042991500678006780067800678000
3192024101413140042991500678006780067800678001
3202024101413130042923700678006780067800678000
3212024101413120042923700678006780067800678001
3222024101413110042855900678006780067800678001
3232024101413100042788100678006780067800678000
3242024101413090042788100678006780067800678001
3252024101413080042720300678006780067800678000
3262024101413070042720300678006780067800678001
3272024101413060042652500678006780067800678000
3282024101413050042652500678006780067800678001
3292024101413040042584700678006780067800678001
3302024101413030042516900678006780067800678000
3312024101413020042516900678006780067800678001
3322024101413010042449100678006780067800678000
3332024101413000042449100678006780067800678001
3342024101412590042381300678006780067800678000
3352024101412580042381300678006780067800678001
3362024101412570042313500678006780067800678000
3372024101412560042313500678006780067800678001
3382024101412550042245700678006780067800678001
3392024101412540042177900678006780067800678000
3402024101412530042177900678006780067800678001
3412024101412520042110100678006780067800678000
3422024101412510042110100678006780067800678001
3432024101412500042042300678006780067800678000
3442024101412490042042300678006780067800678001
3452024101412480041974500678006780067800678001
3462024101412470041906700678006780067800678000
3472024101412460041906700678006780067800678001
3482024101412450041838900678006780067800678000
3492024101412440041838900678006780067800678001
3502024101412430041771100679006790067900679000
3512024101412420041771100679006790067900679001
3522024101412410041703200680006800068000680001
3532024101412400041635200681006810068100681000
35420241014123900416352006810067800681006780014
3552024101412380040685700681006810068100681000
3562024101412370040685700681006810068100681001
3572024101412360040617600681006810068100681000
3582024101412350040617600681006810068100681001
3592024101412340040549500681006810068100681000
3602024101412330040549500681006810068100681001
3612024101412320040481400681006810068100681001
3622024101412310040413300681006810068100681000
3632024101412300040413300681006810068100681001
3642024101412290040345200681006810068100681000
3652024101412280040345200681006810068100681002
3662024101412270040209000681006810068100681000
3672024101412260040209000681006810068100681001
3682024101412250040140900681006810068100681001
3692024101412240040072800681006810068100681000
3702024101412230040072800681006810068100681001
3712024101412220040004700681006810068100681000
3722024101412210040004700681006810068100681001
3732024101412200039936600681006810068100681000
3742024101412190039936600681006810068100681001
3752024101412180039868500681006810068100681001
3762024101412170039800400681006810068100681000
3772024101412160039800400681006810068100681001
3782024101412150039732300681006810068100681000
3792024101412140039732300681006810068100681001
3802024101412130039664200681006810068100681000
3812024101412120039664200681006810068100681001
3822024101412110039596100681006810068100681001
3832024101412100039528000681006810068100681000
3842024101412090039528000681006810068100681001
3852024101412080039459900681006810068100681000
3862024101412070039459900681006810068100681001
3872024101412060039391800681006810068100681000
3882024101412050039391800681006810068100681001
3892024101412040039323700681006810068100681001
3902024101412030039255600681006810068100681000
3912024101412020039255600681006810068100681001
3922024101412010039187500681006810068100681000
3932024101412000039187500681006810068100681001
3942024101411590039119400681006810068100681000
3952024101411580039119400681006810068100681001
3962024101411570039051300681006810068100681001
3972024101411560038983200681006810068100681000
3982024101411550038983200681006810068100681001
3992024101411540038915100681006810068100681000
4002024101411530038915100681006810068100681001
4012024101411520038847000681006810068100681000
4022024101411510038847000681006810068100681001
4032024101411500038778900681006810068100681001
4042024101411490038710800681006810068100681000
4052024101411480038710800681006810068100681001
4062024101411470038642700681006810068100681000
4072024101411460038642700681006810068100681001
4082024101411450038574600681006810068100681000
4092024101411440038574600681006810068100681001
4102024101411430038506500681006810068100681001
4112024101411420038438400681006810068100681000
4122024101411410038438400681006810068100681001
4132024101411400038370300681006810068100681000
4142024101411390038370300681006810068100681002
4152024101411380038234100681006810068100681000
4162024101411370038234100681006810068100681001
4172024101411360038166000681006810068100681001
4182024101411350038097900681006810068100681000
4192024101411340038097900681006810068100681001
4202024101411330038029800681006810068100681000
4212024101411320038029800681006810068100681001
4222024101411310037961700681006810068100681001
4232024101411300037893600678006810068100678002
4242024101411290037757700681006810068100681001
4252024101411280037689600681006810068100681000
4262024101411270037689600681006810068100681001
4272024101411260037621500681006810068100681000
4282024101411250037621500681006810068100681001
4292024101411240037553400681006810068100681000
4302024101411230037553400681006810068100681001
4312024101411220037485300681006810068100681001
4322024101411210037417200681006810068100681000
4332024101411200037417200681006810068100681001
4342024101411190037349100681006810068100681000
4352024101411180037349100681006800068100680002
4362024101411170037213000680006800068000680000
4372024101411160037213000680006800068000680001
4382024101411150037145000680006800068000680001
4392024101411140037077000680006800068000680000
4402024101411130037077000680006800068000680001
44120241014111200370090006800068000680006800027
44220241014111100351730006800067900680006790056
4432024101411100031368100679006790067900679000
4442024101411090031368100679006790067900679001
4452024101411080031300200679006790067900679001
4462024101411070031232300679006790067900679000
4472024101411060031232300679006790067900679001
4482024101411050031164400679006790067900679000
4492024101411040031164400679006790067900679001
450202410141103003109650067900677006790067700324
451202410141102009138800677006770067700677001
452202410141101009071100677006770067700677001
453202410141100009003400677006770067700677000
454202410141059009003400677006760067700676002
455202410141058008868100676006760067600676000
456202410141057008868100676006760067600676001
457202410141056008800500676006760067600676000
458202410141055008800500676006760067600676001
459202410141054008732900676006760067600676001
460202410141053008665300676006760067600676000
461202410141052008665300676006760067600676001
462202410141051008597700676006760067600676000
463202410141050008597700676006760067600676001
464202410141049008530100676006760067600676000
465202410141048008530100676006760067600676001
466202410141047008462500676006760067600676001
467202410141046008394900676006760067600676000
468202410141045008394900676006760067600676001
469202410141044008327300676006760067600676000
470202410141043008327300676006760067600676001
471202410141042008259700676006760067600676000
472202410141041008259700676006760067600676001
473202410141040008192100676006760067600676001
474202410141039008124500676006760067600676000
475202410141038008124500676006760067600676001
476202410141037008056900676006760067600676000
477202410141036008056900676006760067600676001
478202410141035007989300676006760067600676000
479202410141034007989300676006760067600676001
480202410141033007921700676006760067600676001
481202410141032007854100676006760067600676000
482202410141031007854100676006760067600676001
483202410141030007786500676006760067600676000
484202410141029007786500676006760067600676001
485202410141028007718900676006760067600676000
486202410141027007718900676006760067600676001
487202410141026007651300677006770067700677001
488202410141025007583600677006770067700677000
489202410141024007583600677006770067700677001
490202410141023007515900677006770067700677000
491202410141022007515900677006770067700677001
492202410141021007448200677006770067700677000
493202410141020007448200677006770067700677001
4942024101410190073805006780067800678006780030
495202410141018005346500678006780067800678000
496202410141017005346500678006780067800678001
497202410141016005278700678006780067800678000
498202410141015005278700678006780067800678001
499202410141014005210900678006780067800678000
500202410141013005210900678006780067800678001
501202410141012005143100678006780067800678001
502202410141011005075300678006780067800678000
503202410141010005075300678006780067800678001
504202410141009005007500678006780067800678000
505202410141008005007500678006780067800678001
506202410141007004939700678006780067800678000
507202410141006004939700678006780067800678001
508202410141005004871900678006780067800678001
509202410141004004804100678006780067800678000
510202410141003004804100678006780067800678001
511202410141002004736300678006780067800678000
512202410141001004736300678006780067800678001
513202410141000004668500678006780067800678000
514202410140959004668500678006780067800678001
515202410140958004600700678006780067800678001
516202410140957004532900678006780067800678000
517202410140956004532900678006780067800678001
518202410140955004465100678006780067800678000
519202410140954004465100678006780067800678001
520202410140953004397300678006780067800678000
521202410140952004397300678006780067800678001
522202410140951004329500678006780067800678001
523202410140950004261700678006780067800678000
524202410140949004261700678006770067800677002
525202410140948004126200677006770067700677000
526202410140947004126200677006770067700677001
527202410140946004058500677006770067700677000
528202410140945004058500677006770067700677001
529202410140944003990800677006770067700677001
530202410140943003923100677006770067700677000
531202410140942003923100677006770067700677001
532202410140941003855400677006770067700677000
533202410140940003855400677006770067700677001
534202410140939003787700677006770067700677000
535202410140938003787700677006770067700677001
536202410140937003720000677006770067700677001
537202410140936003652300677006770067700677001
538202410140935003584600675006750067500675003
539202410140934003382100675006750067500675000
540202410140933003382100675006750067500675000
541202410140932003382100675006750067500675000
542202410140931003382100675006750067500675000
543202410140930003382100675006750067500675001
5442024101409290033146006750067500675006750015
545202410140928002302100678006780067800678001
546202410140927002234300678006780067800678000
547202410140926002234300678006780067800678001
548202410140925002166500678006780067800678000
549202410140924002166500678006780067800678001
550202410140923002098700678006780067800678001
551202410140922002030900678006780067800678000
552202410140921002030900678006780067800678001
553202410140920001963100678006780067800678000
554202410140919001963100678006780067800678001
555202410140918001895300678006780067800678000
556202410140917001895300678006780067800678001
557202410140916001827500678006780067800678001
558202410140915001759700678006780067800678000
559202410140914001759700678006780067800678001
560202410140913001691900678006780067800678000
561202410140912001691900678006780067800678001
562202410140911001624100678006780067800678000
563202410140910001624100678006750067800675004
564202410140909001353200678006780067800678001
565202410140908001285400678006780067800678000
566202410140907001285400678006780067800678001
567202410140906001217600678006780067800678000
568202410140905001217600678006780067800678001
569202410140904001149800678006780067800678001
570202410140903001082000677006770067700677001
571202410140902001014300677006770067700677001
57220241014090100946600677006770067700677000
573202410140900009466006770067700677006740014