Files
KissMeData/238500/min/candle-20241010.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241010205200580225394034034034037486
320241010205100580225394034034034030
420241010205000580225394034034034030
520241010204900580225394034034034030
620241010204800580225394034034034030
720241010204700580225394034034034030
820241010204600580225394034034034030
920241010204500580225394034034034030
1020241010204400580225394034034034030
1120241010204300580225394034034034030
1220241010204200580225394034034034030
1320241010204100580225394034034034030
1420241010204000580225394034034034030
1520241010203900580225394034034034030
1620241010203800580225394034034034030
1720241010203700580225394034034034030
1820241010203600580225394034034034030
1920241010203500580225394034034034030
2020241010203400580225394034034034030
2120241010203300580225394034034034030
2220241010203200580225394034034034030
2320241010203100580225394034034034030
2420241010203000580225394034034034030
2520241010202900580225394034034034030
2620241010202800580225394034034034030
2720241010202700580225394034034034030
2820241010202600580225394034034034030
2920241010202500580225394034034034030
3020241010202400580225394034034034030
3120241010202300580225394034034034030
3220241010202200580225394034034034037486
3320241010202100580225394034034034030
3420241010202000580225394034034034030
3520241010201900580225394034034034030
3620241010201800580225394034034034030
3720241010201700580225394034034034030
3820241010201600580225394034034034030
3920241010201500580225394034034034030
4020241010201400580225394034034034030
4120241010201300580225394034034034030
4220241010201200580225394034034034030
4320241010201100580225394034034034030
4420241010201000580225394034034034030
4520241010200900580225394034034034030
4620241010200800580225394034034034030
4720241010200700580225394034034034030
4820241010200600580225394034034034030
4920241010200500580225394034034034030
5020241010200400580225394034034034030
5120241010200300580225394034034034030
5220241010200200580225394034034034030
5320241010200100580225394034034034030
5420241010200000580225394034034034030
5520241010195900580225394034034034030
5620241010195800580225394034034034030
5720241010195700580225394034034034030
5820241010195600580225394034034034030
5920241010195500580225394034034034030
6020241010195400580225394034034034030
6120241010195300580225394034034034030
6220241010195200580225394034034034037486
6320241010195100580225394034034034030
6420241010195000580225394034034034030
6520241010194900580225394034034034030
6620241010194800580225394034034034030
6720241010194700580225394034034034030
6820241010194600580225394034034034030
6920241010194500580225394034034034030
7020241010194400580225394034034034030
7120241010194300580225394034034034030
7220241010194200580225394034034034030
7320241010194100580225394034034034030
7420241010194000580225394034034034030
7520241010193900580225394034034034030
7620241010193800580225394034034034030
7720241010193700580225394034034034030
7820241010193600580225394034034034030
7920241010193500580225394034034034030
8020241010193400580225394034034034030
8120241010193300580225394034034034030
8220241010193200580225394034034034030
8320241010193100580225394034034034030
8420241010193000580225394034034034030
8520241010192900580225394034034034030
8620241010192800580225394034034034030
8720241010192700580225394034034034030
8820241010192600580225394034034034030
8920241010192500580225394034034034030
9020241010192400580225394034034034030
9120241010192300580225394034034034030
9220241010192200580225394034034034037486
9320241010192100580225394034034034030
9420241010192000580225394034034034030
9520241010191900580225394034034034030
9620241010191800580225394034034034030
9720241010191700580225394034034034030
9820241010191600580225394034034034030
9920241010191500580225394034034034030
10020241010191400580225394034034034030
10120241010191300580225394034034034030
10220241010191200580225394034034034030
10320241010191100580225394034034034030
10420241010191000580225394034034034030
10520241010190900580225394034034034030
10620241010190800580225394034034034030
10720241010190700580225394034034034030
10820241010190600580225394034034034030
10920241010190500580225394034034034030
11020241010190400580225394034034034030
11120241010190300580225394034034034030
11220241010190200580225394034034034030
11320241010190100580225394034034034030
11420241010190000580225394034034034030
11520241010185900580225394034034034030
11620241010185800580225394034034034030
11720241010185700580225394034034034030
11820241010185600580225394034034034030
11920241010185500580225394034034034030
12020241010185400580225394034034034030
12120241010185300580225394034034034030
12220241010185200580225394034034034037486
12320241010185100580225394034034034030
12420241010185000580225394034034034030
12520241010184900580225394034034034030
12620241010184800580225394034034034030
12720241010184700580225394034034034030
12820241010184600580225394034034034030
12920241010184500580225394034034034030
13020241010184400580225394034034034030
13120241010184300580225394034034034030
13220241010184200580225394034034034030
13320241010184100580225394034034034030
13420241010184000580225394034034034030
13520241010183900580225394034034034030
13620241010183800580225394034034034030
13720241010183700580225394034034034030
13820241010183600580225394034034034030
13920241010183500580225394034034034030
14020241010183400580225394034034034030
14120241010183300580225394034034034030
14220241010183200580225394034034034030
14320241010183100580225394034034034030
14420241010183000580225394034034034030
14520241010182900580225394034034034030
14620241010182800580225394034034034030
14720241010182700580225394034034034030
14820241010182600580225394034034034030
14920241010182500580225394034034034030
15020241010182400580225394034034034030
15120241010182300580225394034034034030
15220241010182200580225394034034034037486
15320241010182100580225394034034034030
15420241010182000580225394034034034030
15520241010181900580225394034034034030
15620241010181800580225394034034034030
15720241010181700580225394034034034030
15820241010181600580225394034034034030
15920241010181500580225394034034034030
16020241010181400580225394034034034030
16120241010181300580225394034034034030
16220241010181200580225394034034034030
16320241010181100580225394034034034030
16420241010181000580225394034034034030
16520241010180900580225394034034034030
16620241010180800580225394034034034030
16720241010180700580225394034034034030
16820241010180600580225394034034034030
16920241010180500580225394034034034030
17020241010180400580225394034034034030
17120241010180300580225394034034034030
17220241010180200580225394034034034030
17320241010180100580225394034034034030
17420241010180000580225394034034034030
17520241010175900580225394034034034030
17620241010175800580225394034034034030
17720241010175700580225394034034034030
17820241010175600580225394034034034030
17920241010175500580225394034034034030
18020241010175400580225394034034034030
18120241010175300580225394034034034030
18220241010175200580225394034034034037486
18320241010175100580225394034034034030
18420241010175000580225394034034034030
18520241010174900580225394034034034030
18620241010174800580225394034034034030
18720241010174700580225394034034034030
18820241010174600580225394034034034030
18920241010174500580225394034034034030
19020241010174400580225394034034034030
19120241010174300580225394034034034030
19220241010174200580225394034034034030
19320241010174100580225394034034034030
19420241010174000580225394034034034030
19520241010173900580225394034034034030
19620241010173800580225394034034034030
19720241010173700580225394034034034030
19820241010173600580225394034034034030
19920241010173500580225394034034034030
20020241010173400580225394034034034030
20120241010173300580225394034034034030
20220241010173200580225394034034034030
20320241010173100580225394034034034030
20420241010173000580225394034034034030
20520241010172900580225394034034034030
20620241010172800580225394034034034030
20720241010172700580225394034034034030
20820241010172600580225394034034034030
20920241010172500580225394034034034030
21020241010172400580225394034034034030
21120241010172300580225394034034034030
21220241010172200580225394034034034037486
21320241010172100580225394034034034030
21420241010172000580225394034034034030
21520241010171900580225394034034034030
21620241010171800580225394034034034030
21720241010171700580225394034034034030
21820241010171600580225394034034034030
21920241010171500580225394034034034030
22020241010171400580225394034034034030
22120241010171300580225394034034034030
22220241010171200580225394034034034030
22320241010171100580225394034034034030
22420241010171000580225394034034034030
22520241010170900580225394034034034030
22620241010170800580225394034034034030
22720241010170700580225394034034034030
22820241010170600580225394034034034030
22920241010170500580225394034034034030
23020241010170400580225394034034034030
23120241010170300580225394034034034030
23220241010170200580225394034034034030
23320241010170100580225394034034034030
23420241010170000580225394034034034030
23520241010165900580225394034034034030
23620241010165800580225394034034034030
23720241010165700580225394034034034030
23820241010165600580225394034034034030
23920241010165500580225394034034034030
24020241010165400580225394034034034030
24120241010165300580225394034034034030
24220241010165200580225394034034034037486
24320241010165100580225394034034034030
24420241010165000580225394034034034030
24520241010164900580225394034034034030
24620241010164800580225394034034034030
24720241010164700580225394034034034030
24820241010164600580225394034034034030
24920241010164500580225394034034034030
25020241010164400580225394034034034030
25120241010164300580225394034034034030
25220241010164200580225394034034034030
25320241010164100580225394034034034030
25420241010164000580225394034034034030
25520241010163900580225394034034034030
25620241010163800580225394034034034030
25720241010163700580225394034034034030
25820241010163600580225394034034034030
25920241010163500580225394034034034030
26020241010163400580225394034034034030
26120241010163300580225394034034034030
26220241010163200580225394034034034030
26320241010163100580225394034034034030
26420241010163000580225394034034034030
26520241010162900580225394034034034030
26620241010162800580225394034034034030
26720241010162700580225394034034034030
26820241010162600580225394034034034030
26920241010162500580225394034034034030
27020241010162400580225394034034034030
27120241010162300580225394034034034030
27220241010162200580225394034034034037486
27320241010162100580225394034034034030
27420241010162000580225394034034034030
27520241010161900580225394034034034030
27620241010161800580225394034034034030
27720241010161700580225394034034034030
27820241010161600580225394034034034030
27920241010161500580225394034034034030
28020241010161400580225394034034034030
28120241010161300580225394034034034030
28220241010161200580225394034034034030
28320241010161100580225394034034034030
28420241010161000580225394034034034030
28520241010160900580225394034034034030
28620241010160800580225394034034034030
28720241010160700580225394034034034030
28820241010160600580225394034034034030
28920241010160500580225394034034034030
29020241010160400580225394034034034030
29120241010160300580225394034034034030
29220241010160200580225394034034034030
29320241010160100580225394034034034030
29420241010160000580225394034034034030
29520241010155900580225394034034034030
29620241010155800580225394034034034030
29720241010155700580225394034034034030
29820241010155600580225394034034034030
29920241010155500580225394034034034030
30020241010155400580225394034034034030
30120241010155300580225394034034034030
30220241010155200580225394034034034037486
30320241010155100580225394034034034030
30420241010155000580225394034034034030
30520241010154900580225394034034034030
30620241010154800580225394034034034030
30720241010154700580225394034034034030
30820241010154600580225394034034034030
30920241010154500580225394034034034030
31020241010154400580225394034034034030
31120241010154300580225394034034034030
31220241010154200580225394034034034030
31320241010154100580225394034034034030
31420241010154000580225394034034034030
31520241010153900580225394034034034030
31620241010153800580225394034034034030
31720241010153700580225394034034034030
31820241010153600580225394034034034030
31920241010153500580225394034034034030
32020241010153400580225394034034034030
32120241010153300580225394034034034030
32220241010153200580225394034034034030
32320241010153100580225394034034034030
32420241010153000580225394034034034037486
32520241010152900550056814034034034030
32620241010152800550056814034034034030
32720241010152700550056814034034034030
32820241010152600550056814034034034030
32920241010152500550056814034034034030
33020241010152400550056814034034034030
33120241010152300550056814034034034030
33220241010152200550056814034034034030
33320241010152100550056814034034034030
33420241010152000550056814034034034030
335202410101519005500568140340340340311
33620241010151800550012484034034034030
3372024101015170055001248403403403403493
33820241010151600548025693993993993990
33920241010151500548025693994004003996
34020241010151400548001704034034034030
34120241010151300548001704034034034030
34220241010151200548001704034034034030
34320241010151100548001704034034034030
34420241010151000548001704034034034031
34520241010150900547997673993993993990
34620241010150800547997673993993993990
34720241010150700547997673994034033992
34820241010150600547989653993993993992
34920241010150500547981674034034034030
35020241010150400547981674034034034030
35120241010150300547981674034034034030
35220241010150200547981674034034034030
35320241010150100547981674034034034030
35420241010150000547981674034034034030
35520241010145900547981674034034034030
35620241010145800547981674034034034030
35720241010145700547981674034034034030
35820241010145600547981674034034034030
35920241010145500547981674034034034030
36020241010145400547981674034034034030
36120241010145300547981674034034034031
36220241010145200547977643983983983980
36320241010145100547977643983983983980
36420241010145000547977643983983983980
36520241010144900547977643984004003986835
36620241010144800520753184044044044040
36720241010144700520753184044044044040
36820241010144600520753184044044044040
36920241010144500520753184044044044040
37020241010144400520753184044044044040
37120241010144300520753184044044044040
37220241010144200520753184044044044040
37320241010144100520753184044044044040
37420241010144000520753184044044044040
37520241010143900520753184044044044040
37620241010143800520753184044044044040
37720241010143700520753184044044044040
37820241010143600520753184044044044040
37920241010143500520753184044044044040
38020241010143400520753184044044044040
38120241010143300520753184044044044040
38220241010143200520753184044044044040
38320241010143100520753184044044044040
38420241010143000520753184044044044040
38520241010142900520753184044004043991501
38620241010142800514755284004004004000
38720241010142700514755284004004004000
38820241010142600514755284004004004000
38920241010142500514755284004004004000
39020241010142400514755284004004004000
39120241010142300514755284004004004000
39220241010142200514755284004004004000
39320241010142100514755284004004004000
39420241010142000514755284004004004000
39520241010141900514755284004004004000
3962024101014180051475528400401401400200
39720241010141700513955184044044044040
39820241010141600513955184044044044040
39920241010141500513955184044044044040
40020241010141400513955184044044044040
40120241010141300513955184044044044040
40220241010141200513955184044044044040
40320241010141100513955184044044044040
40420241010141000513955184044044044040
40520241010140900513955184044044044040
40620241010140800513955184044044044040
40720241010140700513955184044044044040
40820241010140600513955184044044044040
40920241010140500513955184044044044040
41020241010140400513955184044044044040
41120241010140300513955184044044044040
41220241010140200513955184044044044040
41320241010140100513955184044044044040
41420241010140000513955184044044044040
41520241010135900513955184044044044040
41620241010135800513955184044044044040
41720241010135700513955184044044044040
41820241010135600513955184044044044040
41920241010135500513955184044044044040
42020241010135400513955184044044044040
42120241010135300513955184044044044040
42220241010135200513955184044044044040
42320241010135100513955184044044044040
42420241010135000513955184044044044040
42520241010134900513955184044044044040
42620241010134800513955184044044044040
42720241010134700513955184044044044040
42820241010134600513955184044044044040
42920241010134500513955184044044044040
43020241010134400513955184044044044040
43120241010134300513955184044044044040
43220241010134200513955184044044044040
43320241010134100513955184044044044040
43420241010134000513955184044044044040
4352024101013390051395518404404404404131
43620241010133800513425944044044044040
43720241010133700513425944044044044040
43820241010133600513425944044044044040
43920241010133500513425944044044044040
44020241010133400513425944044044044040
44120241010133300513425944044044044040
4422024101013320051342594404404404404229
4432024101013310051250078404404404404131
44420241010133000511971544004004004000
44520241010132900511971544004004004000
44620241010132800511971544004004004000
44720241010132700511971544004004004000
44820241010132600511971544004004004000
44920241010132500511971544004004004000
45020241010132400511971544004004004000
45120241010132300511971544004004004000
45220241010132200511971544004004004000
45320241010132100511971544004004004000
45420241010132000511971544004004004000
45520241010131900511971544004004004000
45620241010131800511971544004004004000
45720241010131700511971544004004004000
45820241010131600511971544004004004002
45920241010131500511963544044044044040
46020241010131400511963544044044044040
46120241010131300511963544044044044040
46220241010131200511963544044044044040
46320241010131100511963544044044044040
46420241010131000511963544044044044040
46520241010130900511963544044044044040
46620241010130800511963544044044044040
46720241010130700511963544044044044040
46820241010130600511963544044044044040
46920241010130500511963544044044044040
47020241010130400511963544044044044041
47120241010130300511959503983993993981817
47220241010130200504713454044044044041
47320241010130100504709413993993993990
47420241010130000504709413993993993990
47520241010125900504709413993993993990
47620241010125800504709413993993993990
47720241010125700504709413993993993990
47820241010125600504709413993993993990
47920241010125500504709413993993993990
48020241010125400504709413993993993990
48120241010125300504709413993993993990
48220241010125200504709413993993993990
48320241010125100504709413993993993992
48420241010125000504701434044044044040
48520241010124900504701434044044044040
48620241010124800504701434044044044040
48720241010124700504701434044044044040
48820241010124600504701434044044044040
48920241010124500504701434044044044040
49020241010124400504701434044044044040
49120241010124300504701434044044044040
49220241010124200504701434044044044040
49320241010124100504701434044044044040
49420241010124000504701434044044044040
49520241010123900504701434044044044040
49620241010123800504701434044044044041
497202410101237005046973939839839839829
49820241010123600504581974044044044040
49920241010123500504581974044044044040
50020241010123400504581974044044044040
50120241010123300504581974044044044040
50220241010123200504581974044044044040
50320241010123100504581974044044044040
50420241010123000504581974044044044040
50520241010122900504581974044044044040
50620241010122800504581974044044044040
50720241010122700504581974044044044040
50820241010122600504581974044044044040
50920241010122500504581974044044044040
51020241010122400504581974044044044040
51120241010122300504581974044044044040
51220241010122200504581974044044044040
51320241010122100504581974044044044040
51420241010122000504581974044044044040
51520241010121900504581974044044044040
51620241010121800504581974044044044040
51720241010121700504581974044044044040
51820241010121600504581974044044044040
51920241010121500504581974044044044040
52020241010121400504581974044044044040
52120241010121300504581974044044044040
52220241010121200504581974044044044041
52320241010121100504577934044044044040
52420241010121000504577934044044044040
52520241010120900504577934044044044040
52620241010120800504577934044044044040
52720241010120700504577934044044044040
52820241010120600504577934044044044040
52920241010120500504577934044044044040
53020241010120400504577934044044044040
531202410101203005045779340440440440433
53220241010120200504444614044044044040
53320241010120100504444614044044044040
53420241010120000504444614044044044040
53520241010115900504444614044044044040
53620241010115800504444614044044044040
53720241010115700504444614044044044040
53820241010115600504444614044044044040
53920241010115500504444614044044044041
54020241010115400504440573983983983980
54120241010115300504440573983983983980
54220241010115200504440573983983983980
54320241010115100504440573983983983980
54420241010115000504440573983983983980
54520241010114900504440573983983983980
54620241010114800504440573983983983980
54720241010114700504440573983983983980
54820241010114600504440573983983983980
54920241010114500504440573983983983980
55020241010114400504440573983983983980
55120241010114300504440573983983983980
55220241010114200504440573983983983980
55320241010114100504440573983983983980
55420241010114000504440573983983983980
55520241010113900504440573983983983980
55620241010113800504440573983983983980
55720241010113700504440573983983983980
55820241010113600504440573983983983980
55920241010113500504440573983983983980
56020241010113400504440573983983983980
56120241010113300504440573983983983980
56220241010113200504440573983983983980
56320241010113100504440573983983983980
5642024101011300050444057398398398398100
56520241010112900504042573983983983980
56620241010112800504042573983983983980
56720241010112700504042573983983983980
56820241010112600504042573983983983980
56920241010112500504042573983983983980
57020241010112400504042573983983983980
57120241010112300504042573983983983980
57220241010112200504042573983983983980
57320241010112100504042573983983983980
57420241010112000504042573983983983981002
57520241010111900500054614054054054050
57620241010111800500054614054054054050
57720241010111700500054614054054054050
57820241010111600500054614053984053981905
57920241010111500492472364074014073983051
58020241010111400480270024074074074070
58120241010111300480270024074074074070
58220241010111200480270024074074074070
58320241010111100480270024074074074070
58420241010111000480270024074074074070
58520241010110900480270024074074074070
58620241010110800480270024074074074070
58720241010110700480270024074074074070
58820241010110600480270024074074074070
58920241010110500480270024074074074070
59020241010110400480270024074074074070
59120241010110300480270024074074074070
59220241010110200480270024074074074070
59320241010110100480270024074074074070
59420241010110000480270024074074074070
59520241010105900480270024074074074075
59620241010105800480249674074074074070
59720241010105700480249674074074074070
59820241010105600480249674074074074070
59920241010105500480249674074074074070
60020241010105400480249674074074074070
60120241010105300480249674074074074070
60220241010105200480249674074074074070
60320241010105100480249674074074074070
60420241010105000480249674074074074070
6052024101010490048024967407407407407616
6062024101010480047774255407407407407490
6072024101010470047574825407407407407894
60820241010104600472109674014014014010
60920241010104500472109674014014014010
6102024101010440047210967401403403401307
61120241010104300470878164014014014010
61220241010104200470878164014014014010
61320241010104100470878164014014014010
61420241010104000470878164014014014010
61520241010103900470878164014014014010
61620241010103800470878164014014014010
61720241010103700470878164014024024012428
61820241010103600461135004034034034030
61920241010103500461135004034034034031007
62020241010103400457076794074074074071
62120241010103300457072724034034034030
62220241010103200457072724034034034030
62320241010103100457072724034034034030
62420241010103000457072724034034034030
62520241010102900457072724034034034030
62620241010102800457072724034034034030
62720241010102700457072724034034034030
62820241010102600457072724034034034030
62920241010102500457072724034034034030
63020241010102400457072724034034034030
63120241010102300457072724034034034030
63220241010102200457072724034034034030
633202410101021004570727240340340340321
634202410101020004569880940340340340310
63520241010101900456947794034034034030
63620241010101800456947794034034034030
63720241010101700456947794034034034031
638202410101016004569437640340340340318
63920241010101500456871224074074074070
64020241010101400456871224074074074070
64120241010101300456871224074074074070
64220241010101200456871224074074074070
64320241010101100456871224074074074070
64420241010101000456871224074074074070
64520241010100900456871224074074074070
646202410101008004568712240740740740725
647202410101007004567694740740740740725
64820241010100600456667724074074074070
64920241010100500456667724074074074070
65020241010100400456667724074074074070
65120241010100300456667724074074074071
6522024101010020045666365402402402402775
6532024101010010045354815403403403403417
65420241010100000451867644034034034030
6552024101009590045186764403403403403503
65620241010095800449840554034034034030
65720241010095700449840554034034034032
658202410100956004498324940440440440457
65920241010095500449602214044044044040
6602024101009540044960221404405405404143
66120241010095300449023094054054054050
66220241010095200449023094054054054050
66320241010095100449023094054054054050
66420241010095000449023094054054054050
66520241010094900449023094054054054052
66620241010094800449014994074074074070
66720241010094700449014994074074074070
66820241010094600449014994074074074070
66920241010094500449014994074074074070
67020241010094400449014994074074074070
67120241010094300449014994074074074070
672202410100942004490149940740440740413
67320241010094100448962414034034034032
67420241010094000448954354044044044040
6752024101009390044895435404404404404230
67620241010093800448025154044044044040
67720241010093700448025154044044044040
67820241010093600448025154044044044040
67920241010093500448025154044044044040
68020241010093400448025154044044044040
68120241010093300448025154044044044042
68220241010093200448017074104104104101
68320241010093100448012974094094094090
68420241010093000448012974094094094090
68520241010092900448012974094094094099
68620241010092800447976164104104104100
68720241010092700447976164104094104091055
68820241010092600443650724094094094090
6892024101009250044365072409409409409131
69020241010092400443114934094094094091174
69120241010092300438313274094094094090
69220241010092200438313274094094094090
69320241010092100438313274094094094090
694202410100920004383132740940940940950
69520241010091900438108774094094094090
69620241010091800438108774094094094090
69720241010091700438108774094094094092500
69820241010091600427883774094094094090
69920241010091500427883774094094094091
70020241010091400427879684004004004000
70120241010091300427879684004004004000
70220241010091200427879684004004004000
703202410100911004278796840040740740010000
70420241010091000387526874214214214210
705202410100909003875268742140942140420010
70620241010090800306234894224224224221
70720241010090700306230674054054054050
70820241010090600306230674054054054050
70920241010090500306230674054054054050
71020241010090400306230674054054054050
711202410100903003062306740540242840227999
71220241010090200186775884264264264260
713202410100901001867758842640742640730000
71420241010090000610522739839841439815017