Files
KissMeData/032080/min/candle-20231016.csv
2024-11-17 15:27:48 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023101619070012038828815821582158215821349
32023101619060012038828815821582158215820
42023101619050012038828815821582158215820
52023101619040012038828815821582158215820
62023101619030012038828815821582158215820
72023101619020012038828815821582158215820
82023101619010012038828815821582158215820
92023101619000012038828815821582158215820
102023101618590012038828815821582158215820
112023101618580012038828815821582158215820
122023101618570012038828815821582158215820
132023101618560012038828815821582158215820
142023101618550012038828815821582158215820
152023101618540012038828815821582158215820
162023101618530012038828815821582158215820
172023101618520012038828815821582158215820
182023101618510012038828815821582158215820
192023101618500012038828815821582158215820
202023101618490012038828815821582158215820
212023101618480012038828815821582158215820
222023101618470012038828815821582158215820
232023101618460012038828815821582158215820
242023101618450012038828815821582158215820
252023101618440012038828815821582158215820
262023101618430012038828815821582158215820
272023101618420012038828815821582158215820
282023101618410012038828815821582158215820
292023101618400012038828815821582158215820
302023101618390012038828815821582158215820
312023101618380012038828815821582158215820
322023101618370012038828815821582158215821349
332023101618360012038828815821582158215820
342023101618350012038828815821582158215820
352023101618340012038828815821582158215820
362023101618330012038828815821582158215820
372023101618320012038828815821582158215820
382023101618310012038828815821582158215820
392023101618300012038828815821582158215820
402023101618290012038828815821582158215820
412023101618280012038828815821582158215820
422023101618270012038828815821582158215820
432023101618260012038828815821582158215820
442023101618250012038828815821582158215820
452023101618240012038828815821582158215820
462023101618230012038828815821582158215820
472023101618220012038828815821582158215820
482023101618210012038828815821582158215820
492023101618200012038828815821582158215820
502023101618190012038828815821582158215820
512023101618180012038828815821582158215820
522023101618170012038828815821582158215820
532023101618160012038828815821582158215820
542023101618150012038828815821582158215820
552023101618140012038828815821582158215820
562023101618130012038828815821582158215820
572023101618120012038828815821582158215820
582023101618110012038828815821582158215820
592023101618100012038828815821582158215820
602023101618090012038828815821582158215820
612023101618080012038828815821582158215820
622023101618070012038828815821582158215821349
632023101618060012038828815821582158215820
642023101618050012038828815821582158215820
652023101618040012038828815821582158215820
662023101618030012038828815821582158215820
672023101618020012038828815821582158215820
682023101618010012038828815821582158215820
692023101618000012038828815821582158215820
702023101617590012038828815821582158215820
712023101617580012038828815821582158215820
722023101617570012038828815821582158215820
732023101617560012038828815821582158215820
742023101617550012038828815821582158215820
752023101617540012038828815821582158215820
762023101617530012038828815821582158215820
772023101617520012038828815821582158215820
782023101617510012038828815821582158215820
792023101617500012038828815821582158215820
802023101617490012038828815821582158215820
812023101617480012038828815821582158215820
822023101617470012038828815821582158215820
832023101617460012038828815821582158215820
842023101617450012038828815821582158215820
852023101617440012038828815821582158215820
862023101617430012038828815821582158215820
872023101617420012038828815821582158215820
882023101617410012038828815821582158215820
892023101617400012038828815821582158215820
902023101617390012038828815821582158215820
912023101617380012038828815821582158215820
922023101617370012038828815821582158215821349
932023101617360012038828815821582158215820
942023101617350012038828815821582158215820
952023101617340012038828815821582158215820
962023101617330012038828815821582158215820
972023101617320012038828815821582158215820
982023101617310012038828815821582158215820
992023101617300012038828815821582158215820
1002023101617290012038828815821582158215820
1012023101617280012038828815821582158215820
1022023101617270012038828815821582158215820
1032023101617260012038828815821582158215820
1042023101617250012038828815821582158215820
1052023101617240012038828815821582158215820
1062023101617230012038828815821582158215820
1072023101617220012038828815821582158215820
1082023101617210012038828815821582158215820
1092023101617200012038828815821582158215820
1102023101617190012038828815821582158215820
1112023101617180012038828815821582158215820
1122023101617170012038828815821582158215820
1132023101617160012038828815821582158215820
1142023101617150012038828815821582158215820
1152023101617140012038828815821582158215820
1162023101617130012038828815821582158215820
1172023101617120012038828815821582158215820
1182023101617110012038828815821582158215820
1192023101617100012038828815821582158215820
1202023101617090012038828815821582158215820
1212023101617080012038828815821582158215820
1222023101617070012038828815821582158215821349
1232023101617060012038828815821582158215820
1242023101617050012038828815821582158215820
1252023101617040012038828815821582158215820
1262023101617030012038828815821582158215820
1272023101617020012038828815821582158215820
1282023101617010012038828815821582158215820
1292023101617000012038828815821582158215820
1302023101616590012038828815821582158215820
1312023101616580012038828815821582158215820
1322023101616570012038828815821582158215820
1332023101616560012038828815821582158215820
1342023101616550012038828815821582158215820
1352023101616540012038828815821582158215820
1362023101616530012038828815821582158215820
1372023101616520012038828815821582158215820
1382023101616510012038828815821582158215820
1392023101616500012038828815821582158215820
1402023101616490012038828815821582158215820
1412023101616480012038828815821582158215820
1422023101616470012038828815821582158215820
1432023101616460012038828815821582158215820
1442023101616450012038828815821582158215820
1452023101616440012038828815821582158215820
1462023101616430012038828815821582158215820
1472023101616420012038828815821582158215820
1482023101616410012038828815821582158215820
1492023101616400012038828815821582158215820
1502023101616390012038828815821582158215820
1512023101616380012038828815821582158215820
1522023101616370012038828815821582158215821349
1532023101616360012038828815821582158215820
1542023101616350012038828815821582158215820
1552023101616340012038828815821582158215820
1562023101616330012038828815821582158215820
1572023101616320012038828815821582158215820
1582023101616310012038828815821582158215820
1592023101616300012038828815821582158215820
1602023101616290012038828815821582158215820
1612023101616280012038828815821582158215820
1622023101616270012038828815821582158215820
1632023101616260012038828815821582158215820
1642023101616250012038828815821582158215820
1652023101616240012038828815821582158215820
1662023101616230012038828815821582158215820
1672023101616220012038828815821582158215820
1682023101616210012038828815821582158215820
1692023101616200012038828815821582158215820
1702023101616190012038828815821582158215820
1712023101616180012038828815821582158215820
1722023101616170012038828815821582158215820
1732023101616160012038828815821582158215820
1742023101616150012038828815821582158215820
1752023101616140012038828815821582158215820
1762023101616130012038828815821582158215820
1772023101616120012038828815821582158215820
1782023101616110012038828815821582158215820
1792023101616100012038828815821582158215820
1802023101616090012038828815821582158215820
1812023101616080012038828815821582158215820
1822023101616070012038828815821582158215821349
1832023101616060012038828815821582158215820
1842023101616050012038828815821582158215820
1852023101616040012038828815821582158215820
1862023101616030012038828815821582158215820
1872023101616020012038828815821582158215820
1882023101616010012038828815821582158215820
1892023101616000012038828815821582158215820
1902023101615590012038828815821582158215820
1912023101615580012038828815821582158215820
1922023101615570012038828815821582158215820
1932023101615560012038828815821582158215820
1942023101615550012038828815821582158215820
1952023101615540012038828815821582158215820
1962023101615530012038828815821582158215820
1972023101615520012038828815821582158215820
1982023101615510012038828815821582158215820
1992023101615500012038828815821582158215820
2002023101615490012038828815821582158215820
2012023101615480012038828815821582158215820
2022023101615470012038828815821582158215820
2032023101615460012038828815821582158215820
2042023101615450012038828815821582158215820
2052023101615440012038828815821582158215820
2062023101615430012038828815821582158215820
2072023101615420012038828815821582158215820
2082023101615410012038828815821582158215820
2092023101615400012038828815821582158215820
2102023101615390012038828815821582158215820
2112023101615380012038828815821582158215820
2122023101615370012038828815821582158215821349
2132023101615360012038828815821582158215820
2142023101615350012038828815821582158215820
2152023101615340012038828815821582158215820
2162023101615330012038828815821582158215820
2172023101615320012038828815821582158215820
2182023101615310012038828815821582158215820
2192023101615300012038828815821582158215821349
2202023101615290011825417015941594159415940
2212023101615280011825417015941594159415940
2222023101615270011825417015941594159415940
2232023101615260011825417015941594159415940
2242023101615250011825417015941594159415940
2252023101615240011825417015941594159415940
2262023101615230011825417015941594159415940
2272023101615220011825417015941594159415940
2282023101615210011825417015941594159415940
2292023101615200011825417015941594159415940
230202310161519001182541701594158215941582568
2312023101615180011735123915821591159115828
2322023101615170011733857415811581158115816
2332023101615160011732908815811581159115818
2342023101615150011731643015811581158115817
2352023101615140011730536315811581158115816
2362023101615130011729587715811581158115816
2372023101615120011728639115811581158115818
2382023101615110011727374315811581158115816
2392023101615100011726425715801580158015803213
2402023101615090011218771715801580158015806
2412023101615080011217823715801581158115802288
24220231016150700108560916158115831583158198
24320231016150600108405794158115811581158167
2442023101615050010829986715801580158015807
2452023101615040010828880715801580158015806
24620231016150300108279327158015801580158020
2472023101615020010824772715791579157915797
248202310161501001082366741579158115811579475
2492023101615000010748570515811581158115817
2502023101614590010747463815811581158115816
251202310161458001074651521583158115831581512
2522023101614570010665488015791579157915796
2532023101614560010664540615791579157915796
2542023101614550010663593215791579157915797
2552023101614540010662487915791579157915796
2562023101614530010661540515791579157915797
2572023101614520010660435215791579157915796
2582023101614510010659487815791579157915792891
2592023101614500010202998915791580158015792758
260202310161449009767459815801580158015806
261202310161448009766511815801580158015807
262202310161447009765405815801580158015807
263202310161446009764299815801580158015806
264202310161445009763351815801580158015807
265202310161444009762245815801580158015806
266202310161443009761297815801580158015806
2672023101614420097603498158015801580158031
268202310161441009755451815801580158015808
269202310161440009754187815801580158015806
270202310161439009753239815801580158015806
271202310161438009752291815801580158015807
272202310161437009751185815801580158015806
273202310161436009750237815801580158015806
274202310161435009749289815811581158115817
275202310161434009748183115831581158315818
276202310161433009746918115811581158115816
27720231016143200974596951581158315831581506
27820231016143100966587091581158315831581707
27920231016143000955395411583158315831583283
280202310161429009509155215831583158315836
28120231016142800950820541583158315921583219
282202310161427009473348715831583158315836
283202310161426009472398915831583158315836
2842023101614250094714491158315831583158316
285202310161424009468916315831583158315837
2862023101614230094678082158315861593158312
287202310161422009465904615831583158315837
288202310161421009464796515831583158315837
289202310161420009463688415831583158315836
290202310161419009462738615831583158315836
291202310161418009461788815831583158315836
292202310161417009460839015831583158315837
293202310161416009459730915831583158315837
294202310161415009458622815831583158315836
295202310161414009457673015831583158315837
296202310161413009456564915831583158315836
297202310161412009455615115831583158315836
298202310161411009454665315831583158315837
299202310161410009453557215831583158315836
300202310161409009452607415831583158315837
301202310161408009451499315831583158315836
302202310161407009450549515831583158315837
303202310161406009449441415831583158315836
304202310161405009448491615831583158315836
305202310161404009447541815831583158315837
306202310161403009446433715831583158315837
3072023101614020094453256158315841584158316
308202310161401009442791815831583158315836
3092023101614000094418420158315831583158319
3102023101613590094388343158315831583158355
3112023101613580094301278158315791583157941
31220231016135700942363871581157115811571970
313202310161356009270478915701570157015706
314202310161355009269536915701571157115706
31520231016135400926859481572157215721571326
31620231016135300921734991572157215721572306
317202310161352009169246715721572157215726
318202310161351009168303515721572157215728
319202310161350009167045915721573157315721312
320202310161349008960721515731573157315736
3212023101613480089597777157315741574157326
3222023101613470089556859157415741574157441
323202310161346008949232515741575157515748
324202310161345008947972615751575157515756
325202310161344008947027615751575157515757
326202310161343008945925115741574157415747
327202310161342008944823315741574157415746
3282023101613410089438789157515751575157517
329202310161340008941201415751575157515757
3302023101613390089400989157515811581157536
331202310161338008934410915731573157315737
332202310161337008933309815731574157415737
333202310161336008932208515731573157315737
334202310161335008931107415731573157315736
335202310161334008930163615731581158115738
336202310161333008928903615731573157315737
337202310161332008927802515731573157315737
338202310161331008926701415731573157315736
339202310161330008925757615731573157315737
340202310161329008924656515731573157315736
341202310161328008923712715731574157415736
342202310161327008922768715731573157315736
343202310161326008921824915731573157315737
344202310161325008920723815731573157315737
345202310161324008919622715731573157315736
34620231016132300891867891573157315731573168
347202310161322008892252515731573157315736
3482023101613210088913087157315731573157312
349202310161320008889421115731573157315737
350202310161319008888320015731573157315737
351202310161318008887218915731573157315736
352202310161317008886275115731573157315736
353202310161316008885331315731573157315737
354202310161315008884230215731573157315736
355202310161314008883286415731573157315736
356202310161313008882342615731573157315738
357202310161312008881084215731573157315736
358202310161311008880140415731573157315736
359202310161310008879196615731573157315736
3602023101613090088782528157315731573157321
361202310161308008874949515731573157315736
362202310161307008874005715731573157315737
363202310161306008872904615731573157315737
364202310161305008871803515731573157315736
365202310161304008870859715731573157315736
366202310161303008869915915731573157315737
367202310161302008868814815731573157315736
368202310161301008867871015731573157315736
369202310161300008866927215731573157315737
370202310161259008865826115731573157315737
371202310161258008864725015731573157315736
372202310161257008863781215721572157215726
373202310161256008862838015721573157315727
374202310161255008861737215731573157315736
375202310161254008860793415721572157215727
376202310161253008859693015721572157215726
377202310161252008858749815721573157315727
378202310161251008857649115861573158615732007
379202310161250008541946715741574157415733592
380202310161249007976566515741574157415747
381202310161248007975464715741575157515747
382202310161247007974362515751575157515756
383202310161246007973417515741575157515747
384202310161245007972315215731573157315736
385202310161244007971371415731572157315726
386202310161243007970427915721572157215726
387202310161242007969484715721572157215727
388202310161241007968384315721572157215727
389202310161240007967283915721572157215726
390202310161239007966340715721572157215727
391202310161238007965240315721572157215726
39220231016123700796429711571158215821571736
393202310161236007847868515711571157115716
394202310161235007846925915711571157115718
395202310161234007845669115711571157115716
396202310161233007844726515711571157215716
397202310161232007843783815711571157115717
398202310161231007842684115701570157015706
399202310161230007841742115701573157315702606
400202310161229007432285815731573157315738
401202310161228007431027415731573157315736
402202310161227007430083615731573157315736
403202310161226007429139815821573158215737
404202310161225007428037815721572157215727
405202310161224007426937415721572157215726
406202310161223007425994215721571157215717
407202310161222007424894215711571157115717
408202310161221007423794515711571157115716
409202310161220007422851915711571157115716
410202310161219007421909315711571157115716
4112023101612180074209667157115711571157130
412202310161217007416253715711572157215716
413202310161216007415310815721572157215727
414202310161215007414210415721572157215727
415202310161214007413110015721572157215726
41620231016121300741216681572157515751571263
417202310161212007370746315761580158115767014
418202310161211006262708715801580158015806
419202310161210006261760715801580158015807
4202023101612090062606547158015811581158076
42120231016120800624863941581158415861581631
4222023101612070061488246158115821582158117
4232023101612060061461358158215821582158243
4242023101612050061393332158215821582158244
425202310161204006132372415831582158315821007
426202310161203005972965015831583158315836
427202310161202005972015215831583158315836
428202310161201005971065415831583158315837
429202310161200005969957315831583158315836
430202310161159005969007515831583158315836
431202310161158005968057715831583158315837
432202310161157005966949615831583158315837
43320231016115600596584151583158315831583306
434202310161155005917401715831583158315837
435202310161154005916293615831583158315836
436202310161153005915343815831583158315836
437202310161152005914394015831583158315836
438202310161151005913444215831583158315839
439202310161150005912019515831583158315836
440202310161149005911069715831583158315836
441202310161148005910119915831583158315837
442202310161147005909011815831583158315836
443202310161146005908062015831585158515831916
444202310161145005604420415851585158515857
445202310161144005603310915851586158615851017
446202310161143005442115415851585158515856
447202310161142005441164415851585158515856
44820231016114100544021341586158515861585973
449202310161140005285900715851586158615851205
450202310161139005094796115861587158715867
451202310161138005093685815861586158615867
452202310161137005092575615861586159415869
453202310161136005091146615861586158615866
4542023101611350050901950158615941594158650
455202310161134005082229815941586159415868
456202310161133005080960215861586158615866
45720231016113200508000861586159015901586348
458202310161131005024679415861586158615867
459202310161130005023569215861586158615866
460202310161129005022617615861586158615866
461202310161128005021666015861586158615866
462202310161127005020714415861586158615867
463202310161126005019604215861586158615867
4642023101611250050184940158615911591158626
465202310161124005014360415861586158615867
466202310161123005013250215861586158615866
4672023101611220050122986158615861586158652
468202310161121005004051415861586158615867
469202310161120005002941215861586158615867
470202310161119005001831015861586158615866
471202310161118005000879415861586158715866
47220231016111700499992771587158615871586266
4732023101611160049577143158615861586158633
474202310161115004952480515861586158615866
47520231016111400495152891587158715871587750
476202310161113004832503915871588158815878
477202310161112004831234215871587158715876
478202310161111004830282015871587158715876
479202310161110004829329815871587158715877
480202310161109004828218915871587158715876
481202310161108004827266715871588158815876
482202310161107004826314415871587158715878
483202310161106004825044815871587158715876
484202310161105004824092615871587158715876
485202310161104004823140415871587158715877
486202310161103004822029515871587158715876
487202310161102004821077315871587158715876
488202310161101004820125115871587158715877
489202310161100004819014215871587158715877
490202310161059004817903315871587158715876
491202310161058004816951115871587158715876
492202310161057004815998915871587158715877
493202310161056004814888015871587158715876
494202310161055004813935815871587158715877
4952023101610540048128249158715871587158746
496202310161053004805524715871587158715877
497202310161052004804413815871587158715876
498202310161051004803461615871587158715876
499202310161050004802509415861586158615867
500202310161049004801399215851590159015853491
501202310161048004247544915901590159015907
502202310161047004246431915901590159015908
503202310161046004245159915901590159015906
504202310161045004244205915901590159015906
5052023101610440042432519159015971597159054
506202310161043004234632315901590159015907
507202310161042004233519315901591159115901142
508202310161041004051827415911591159115916
509202310161040004050872815911591159115917
510202310161039004049759115901591159115902292
511202310161038003685102615911591159115916
512202310161037003684148015911591159115916
513202310161036003683193415911591159115918
514202310161035003681920615911591159115916
515202310161034003680966015911591159815917
516202310161033003679851615911592159815918
517202310161032003678578015911591159115916
518202310161031003677623415911591159115916
519202310161030003676668815911591159115916
520202310161029003675714215981598159815980
521202310161028003675714215981598159815980
522202310161027003675714215981598159815980
523202310161026003675714215981598159815980
524202310161025003675714215981598159815980
525202310161024003675714215981598159815980
526202310161023003675714215981598159815980
527202310161022003675714215981598159815980
528202310161021003675714215981598159815980
5292023101610200036757142159815981598159820
5302023101610190036725182159815971598159730
531202310161018003667724315981598159815980
532202310161017003667724315981598159815980
533202310161016003667724315981598159815980
534202310161015003667724315981598159815980
535202310161014003667724315981594159815941216
536202310161013003473770215931593159315930
537202310161012003473770215931593159315932
5382023101610110034734516159415931594159310
539202310161010003471857815901590159015900
54020231016100900347185781590159015901590115
541202310161008003453572815951595159515950
542202310161007003453572815951595159515950
543202310161006003453572815951595159515950
544202310161005003453572815951595159515950
545202310161004003453572815951595159515950
546202310161003003453572815951595159515950
547202310161002003453572815951595159515950
548202310161001003453572815951595159515950
549202310161000003453572815951595159515950
550202310160959003453572815951595159515950
551202310160958003453572815951595159515957
552202310160957003452456315881588158815880
553202310160956003452456315881588158815880
554202310160955003452456315881588158815880
555202310160954003452456315881588158815880
556202310160953003452456315881588158815880
557202310160952003452456315881588158815880
5582023101609510034524563158815881588158845
559202310160950003445310315881588158815886
560202310160949003444357515851585158515850
561202310160948003444357515851585158515850
562202310160947003444357515851585158515850
563202310160946003444357515851585158515850
564202310160945003444357515851585158515850
565202310160944003444357515851585158515850
566202310160943003444357515851585158515850
567202310160942003444357515851591159115856316
56820231016094100244261071588159115911588269
569202310160940002399856915921592159215920
570202310160939002399856915921592159215920
57120231016093800239985691592159415941592163
572202310160937002373887715951595159515950
573202310160936002373887715951596159615951057
574202310160935002205295715981598159815980
575202310160934002205295715981598159815980
576202310160933002205295715981598159815980
577202310160932002205295715981598159815981
578202310160931002205135915981598159815986
579202310160930002204177115981598159815980
58020231016092900220417711598159715981597454
581202310160928002131648015971597159715970
5822023101609270021316480159715961597159680
583202310160926002118873715981598159815980
584202310160925002118873715981593159815934
58520231016092400211823601596159915991596440
586202310160923002047880615991599159915990
587202310160922002047880615991599159915990
5882023101609210020478806159916051605159913
589202310160920002045795016201620162016200
590202310160919002045795016201600162015901360
5912023101609180018288641160016001600160050
592202310160917001820864115981598159815981
593202310160916001820704315981598159815981
59420231016091500182054451600160016001600800
595202310160914001692544515951595159515950
596202310160913001692544515951595159515950
59720231016091200169254451595159715971595635
598202310160911001591216115961602160215961100
59920231016091000141521821601160116021601732
60020231016090900129802281601160116011601502
60120231016090800121765261601160416041601102
602202310160907001201319016001612161216001349
60320231016090600985444316001611161116002424
6042023101609050059712901614162416241614810
605202310160904004659887162316231623162326
6062023101609030046176891626163416341626770
607202310160902003361650163516371637163510
6082023101609010033452921637164316431637146
60920231016090000310551616441644164416441889