Files
KissMeData/088290/min/candle-20241031.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202410312002006357738511221122112211221887
3202410312001006357738511221122112211220
4202410312000006357738511221122112211220
5202410311959006357738511221122112211220
6202410311958006357738511221122112211220
7202410311957006357738511221122112211220
8202410311956006357738511221122112211220
9202410311955006357738511221122112211220
10202410311954006357738511221122112211220
11202410311953006357738511221122112211220
12202410311952006357738511221122112211220
13202410311951006357738511221122112211220
14202410311950006357738511221122112211220
15202410311949006357738511221122112211220
16202410311948006357738511221122112211220
17202410311947006357738511221122112211220
18202410311946006357738511221122112211220
19202410311945006357738511221122112211220
20202410311944006357738511221122112211220
21202410311943006357738511221122112211220
22202410311942006357738511221122112211220
23202410311941006357738511221122112211220
24202410311940006357738511221122112211220
25202410311939006357738511221122112211220
26202410311938006357738511221122112211220
27202410311937006357738511221122112211220
28202410311936006357738511221122112211220
29202410311935006357738511221122112211220
30202410311934006357738511221122112211220
31202410311933006357738511221122112211220
32202410311932006357738511221122112211221887
33202410311931006357738511221122112211220
34202410311930006357738511221122112211220
35202410311929006357738511221122112211220
36202410311928006357738511221122112211220
37202410311927006357738511221122112211220
38202410311926006357738511221122112211220
39202410311925006357738511221122112211220
40202410311924006357738511221122112211220
41202410311923006357738511221122112211220
42202410311922006357738511221122112211220
43202410311921006357738511221122112211220
44202410311920006357738511221122112211220
45202410311919006357738511221122112211220
46202410311918006357738511221122112211220
47202410311917006357738511221122112211220
48202410311916006357738511221122112211220
49202410311915006357738511221122112211220
50202410311914006357738511221122112211220
51202410311913006357738511221122112211220
52202410311912006357738511221122112211220
53202410311911006357738511221122112211220
54202410311910006357738511221122112211220
55202410311909006357738511221122112211220
56202410311908006357738511221122112211220
57202410311907006357738511221122112211220
58202410311906006357738511221122112211220
59202410311905006357738511221122112211220
60202410311904006357738511221122112211220
61202410311903006357738511221122112211220
62202410311902006357738511221122112211221887
63202410311901006357738511221122112211220
64202410311900006357738511221122112211220
65202410311859006357738511221122112211220
66202410311858006357738511221122112211220
67202410311857006357738511221122112211220
68202410311856006357738511221122112211220
69202410311855006357738511221122112211220
70202410311854006357738511221122112211220
71202410311853006357738511221122112211220
72202410311852006357738511221122112211220
73202410311851006357738511221122112211220
74202410311850006357738511221122112211220
75202410311849006357738511221122112211220
76202410311848006357738511221122112211220
77202410311847006357738511221122112211220
78202410311846006357738511221122112211220
79202410311845006357738511221122112211220
80202410311844006357738511221122112211220
81202410311843006357738511221122112211220
82202410311842006357738511221122112211220
83202410311841006357738511221122112211220
84202410311840006357738511221122112211220
85202410311839006357738511221122112211220
86202410311838006357738511221122112211220
87202410311837006357738511221122112211220
88202410311836006357738511221122112211220
89202410311835006357738511221122112211220
90202410311834006357738511221122112211220
91202410311833006357738511221122112211220
92202410311832006357738511221122112211221887
93202410311831006357738511221122112211220
94202410311830006357738511221122112211220
95202410311829006357738511221122112211220
96202410311828006357738511221122112211220
97202410311827006357738511221122112211220
98202410311826006357738511221122112211220
99202410311825006357738511221122112211220
100202410311824006357738511221122112211220
101202410311823006357738511221122112211220
102202410311822006357738511221122112211220
103202410311821006357738511221122112211220
104202410311820006357738511221122112211220
105202410311819006357738511221122112211220
106202410311818006357738511221122112211220
107202410311817006357738511221122112211220
108202410311816006357738511221122112211220
109202410311815006357738511221122112211220
110202410311814006357738511221122112211220
111202410311813006357738511221122112211220
112202410311812006357738511221122112211220
113202410311811006357738511221122112211220
114202410311810006357738511221122112211220
115202410311809006357738511221122112211220
116202410311808006357738511221122112211220
117202410311807006357738511221122112211220
118202410311806006357738511221122112211220
119202410311805006357738511221122112211220
120202410311804006357738511221122112211220
121202410311803006357738511221122112211220
122202410311802006357738511221122112211221887
123202410311801006357738511221122112211220
124202410311800006357738511221122112211220
125202410311759006357738511221122112211220
126202410311758006357738511221122112211220
127202410311757006357738511221122112211220
128202410311756006357738511221122112211220
129202410311755006357738511221122112211220
130202410311754006357738511221122112211220
131202410311753006357738511221122112211220
132202410311752006357738511221122112211220
133202410311751006357738511221122112211220
134202410311750006357738511221122112211220
135202410311749006357738511221122112211220
136202410311748006357738511221122112211220
137202410311747006357738511221122112211220
138202410311746006357738511221122112211220
139202410311745006357738511221122112211220
140202410311744006357738511221122112211220
141202410311743006357738511221122112211220
142202410311742006357738511221122112211220
143202410311741006357738511221122112211220
144202410311740006357738511221122112211220
145202410311739006357738511221122112211220
146202410311738006357738511221122112211220
147202410311737006357738511221122112211220
148202410311736006357738511221122112211220
149202410311735006357738511221122112211220
150202410311734006357738511221122112211220
151202410311733006357738511221122112211220
152202410311732006357738511221122112211221887
153202410311731006357738511221122112211220
154202410311730006357738511221122112211220
155202410311729006357738511221122112211220
156202410311728006357738511221122112211220
157202410311727006357738511221122112211220
158202410311726006357738511221122112211220
159202410311725006357738511221122112211220
160202410311724006357738511221122112211220
161202410311723006357738511221122112211220
162202410311722006357738511221122112211220
163202410311721006357738511221122112211220
164202410311720006357738511221122112211220
165202410311719006357738511221122112211220
166202410311718006357738511221122112211220
167202410311717006357738511221122112211220
168202410311716006357738511221122112211220
169202410311715006357738511221122112211220
170202410311714006357738511221122112211220
171202410311713006357738511221122112211220
172202410311712006357738511221122112211220
173202410311711006357738511221122112211220
174202410311710006357738511221122112211220
175202410311709006357738511221122112211220
176202410311708006357738511221122112211220
177202410311707006357738511221122112211220
178202410311706006357738511221122112211220
179202410311705006357738511221122112211220
180202410311704006357738511221122112211220
181202410311703006357738511221122112211220
182202410311702006357738511221122112211221887
183202410311701006357738511221122112211220
184202410311700006357738511221122112211220
185202410311659006357738511221122112211220
186202410311658006357738511221122112211220
187202410311657006357738511221122112211220
188202410311656006357738511221122112211220
189202410311655006357738511221122112211220
190202410311654006357738511221122112211220
191202410311653006357738511221122112211220
192202410311652006357738511221122112211220
193202410311651006357738511221122112211220
194202410311650006357738511221122112211220
195202410311649006357738511221122112211220
196202410311648006357738511221122112211220
197202410311647006357738511221122112211220
198202410311646006357738511221122112211220
199202410311645006357738511221122112211220
200202410311644006357738511221122112211220
201202410311643006357738511221122112211220
202202410311642006357738511221122112211220
203202410311641006357738511221122112211220
204202410311640006357738511221122112211220
205202410311639006357738511221122112211220
206202410311638006357738511221122112211220
207202410311637006357738511221122112211220
208202410311636006357738511221122112211220
209202410311635006357738511221122112211220
210202410311634006357738511221122112211220
211202410311633006357738511221122112211220
212202410311632006357738511221122112211221887
213202410311631006357738511221122112211220
214202410311630006357738511221122112211220
215202410311629006357738511221122112211220
216202410311628006357738511221122112211220
217202410311627006357738511221122112211220
218202410311626006357738511221122112211220
219202410311625006357738511221122112211220
220202410311624006357738511221122112211220
221202410311623006357738511221122112211220
222202410311622006357738511221122112211220
223202410311621006357738511221122112211220
224202410311620006357738511221122112211220
225202410311619006357738511221122112211220
226202410311618006357738511221122112211220
227202410311617006357738511221122112211220
228202410311616006357738511221122112211220
229202410311615006357738511221122112211220
230202410311614006357738511221122112211220
231202410311613006357738511221122112211220
232202410311612006357738511221122112211220
233202410311611006357738511221122112211220
234202410311610006357738511221122112211220
235202410311609006357738511221122112211220
236202410311608006357738511221122112211220
237202410311607006357738511221122112211220
238202410311606006357738511221122112211220
239202410311605006357738511221122112211220
240202410311604006357738511221122112211220
241202410311603006357738511221122112211220
242202410311602006357738511221122112211221887
243202410311601006357738511221122112211220
244202410311600006357738511221122112211220
245202410311559006357738511221122112211220
246202410311558006357738511221122112211220
247202410311557006357738511221122112211220
248202410311556006357738511221122112211220
249202410311555006357738511221122112211220
250202410311554006357738511221122112211220
251202410311553006357738511221122112211220
252202410311552006357738511221122112211220
253202410311551006357738511221122112211220
254202410311550006357738511221122112211220
255202410311549006357738511221122112211220
256202410311548006357738511221122112211220
257202410311547006357738511221122112211220
258202410311546006357738511221122112211220
259202410311545006357738511221122112211220
260202410311544006357738511221122112211220
261202410311543006357738511221122112211220
262202410311542006357738511221122112211220
263202410311541006357738511221122112211220
264202410311540006357738511221122112211220
265202410311539006357738511221122112211220
266202410311538006357738511221122112211220
267202410311537006357738511221122112211220
268202410311536006357738511221122112211220
269202410311535006357738511221122112211220
270202410311534006357738511221122112211220
271202410311533006357738511221122112211220
272202410311532006357738511221122112211221887
273202410311531006357738511221122112211220
274202410311530006357738511221122112211221887
275202410311529006146017111281128112811280
276202410311528006146017111281128112811280
277202410311527006146017111281128112811280
278202410311526006146017111281128112811280
279202410311525006146017111281128112811280
280202410311524006146017111281128112811280
281202410311523006146017111281128112811280
282202410311522006146017111281128112811280
283202410311521006146017111281128112811280
284202410311520006146017111281128112811280
28520241031151900614601711128112811281128205
28620241031151800612289311128113011301128500
287202410311517006066442111301130113011300
28820241031151600606644211130113111311130106
289202410311515006054463611311131113111310
290202410311514006054463611311131113111315
291202410311513006053898111311131113111310
292202410311512006053898111311131113111310
293202410311511006053898111311131113111310
294202410311510006053898111311131113111310
295202410311509006053898111311131113111310
296202410311508006053898111311131113111310
297202410311507006053898111311131113111310
29820241031150600605389811131113111311131220
299202410311505006029016111311131113111310
300202410311504006029016111311131113111310
301202410311503006029016111311131113111310
302202410311502006029016111311131113111310
303202410311501006029016111311131113111310
3042024103115000060290161113111311131113173
305202410311459006020759811311131113111310
306202410311458006020759811311131113111310
307202410311457006020759811311131113111310
308202410311456006020759811311131113111310
309202410311455006020759811311131113111310
310202410311454006020759811311131113111310
311202410311453006020759811311131113111310
312202410311452006020759811311131113111310
313202410311451006020759811311131113111310
314202410311450006020759811311131113111310
315202410311449006020759811311131113111310
316202410311448006020759811311131113111310
317202410311447006020759811311131113111310
318202410311446006020759811311131113111315
319202410311445006020194311311131113111310
320202410311444006020194311311131113111310
321202410311443006020194311311131113111310
322202410311442006020194311311131113111310
323202410311441006020194311311131113111310
324202410311440006020194311311131113111310
325202410311439006020194311311131113111310
3262024103114380060201943113111311131113115
327202410311437006018497811301130113011300
328202410311436006018497811301130113011300
329202410311435006018497811301130113011300
330202410311434006018497811301130113011300
331202410311433006018497811301130113011300
332202410311432006018497811301130113011300
333202410311431006018497811301130113011300
334202410311430006018497811301130113011300
335202410311429006018497811301130113011300
33620241031142800601849781130113111311130657
337202410311427005944246811331133113311330
338202410311426005944246811331133113311330
339202410311425005944246811331133113311330
340202410311424005944246811331133113311330
341202410311423005944246811331133113311330
342202410311422005944246811331133113311330
343202410311421005944246811331133113311330
344202410311420005944246811331133113311330
345202410311419005944246811331133113311330
346202410311418005944246811331133113311330
347202410311417005944246811331133113311330
348202410311416005944246811331133113311330
349202410311415005944246811331133113311330
350202410311414005944246811331133113311330
351202410311413005944246811331133113311330
352202410311412005944246811331133113311330
353202410311411005944246811331133113311330
354202410311410005944246811331133113311330
355202410311409005944246811331133113311330
356202410311408005944246811331133113311330
357202410311407005944246811331133113311330
358202410311406005944246811331133113311330
359202410311405005944246811331133113311330
360202410311404005944246811331133113311330
361202410311403005944246811331133113311330
362202410311402005944246811331133113311330
363202410311401005944246811331133113311330
364202410311400005944246811331133113311330
3652024103113590059442468113311331133113319
366202410311358005942094111341134113411340
367202410311357005942094111341134113411349
368202410311356005941073511341134113411340
369202410311355005941073511341134113411340
370202410311354005941073511341134113411340
3712024103113530059410735113411341134113410
372202410311352005939939511341134113411340
373202410311351005939939511341134113411340
374202410311350005939939511341134113411341
375202410311349005939826111341134113411340
376202410311348005939826111341134113411340
3772024103113470059398261113411341134113410
378202410311346005938692111341134113411340
379202410311345005938692111341134113411340
380202410311344005938692111341134113411340
381202410311343005938692111341134113411340
382202410311342005938692111341134113411340
3832024103113410059386921113411341134113410
384202410311340005937558111341134113411340
385202410311339005937558111341134113411340
386202410311338005937558111341134113411340
387202410311337005937558111341134113411340
3882024103113360059375581113411341134113410
3892024103113350059364241113411341134113424
3902024103113340059337025113411341134113410
391202410311333005932568511341134113411340
392202410311332005932568511341134113411340
393202410311331005932568511341134113411340
3942024103113300059325685113411341134113420
395202410311329005930300511341134113411345
396202410311328005929733511341134113411340
3972024103113270059297335113411341134113410
398202410311326005928599511341134113411340
399202410311325005928599511341134113411340
4002024103113240059285995113411341134113411
401202410311323005927352111341134113411340
402202410311322005927352111341134113411340
4032024103113210059273521113411341134113410
404202410311320005926218111341134113411340
405202410311319005926218111341134113411340
406202410311318005926218111341134113411340
407202410311317005926218111341134113411340
4082024103113160059262181113411341134113410
4092024103113150059250841113411341134113410
410202410311314005923950111331133113311330
411202410311313005923950111331133113311330
412202410311312005923950111331133113311331
413202410311311005923836811321132113211320
414202410311310005923836811321132113211320
415202410311309005923836811321132113211320
416202410311308005923836811321132113211320
417202410311307005923836811321132113211320
418202410311306005923836811321132113211320
41920241031130500592383681132113211321132216
420202410311304005899385611321132113211320
421202410311303005899385611321132113211320
422202410311302005899385611321132113211320
4232024103113010058993856113211321132113210
424202410311300005898253611321132113211320
42520241031125900589825361132113311331132116
4262024103112580058851215113311331133113310
427202410311257005883988511331133113311330
42820241031125600588398851133113311331133122
429202410311255005870165911331133113311331
430202410311254005870052611331133113311330
431202410311253005870052611331133113311330
432202410311252005870052611331133113311330
4332024103112510058700526113311331133113310
434202410311250005868919611321132113211320
435202410311249005868919611321132113211320
436202410311248005868919611321132113211321
437202410311247005868806411331133113311330
4382024103112460058688064113311331133113310
439202410311245005867673411331133113311330
440202410311244005867673411331133113311330
441202410311243005867673411331133113311330
442202410311242005867673411331133113311330
44320241031124100586767341133113311331133148
444202410311240005850905011331133113311330
445202410311239005850905011331133113311330
4462024103112380058509050113311331133113310
447202410311237005849772011331133113311330
448202410311236005849772011331133113311330
449202410311235005849772011331133113311330
450202410311234005849772011331133113311330
451202410311233005849772011331133113311330
452202410311232005849772011331133113311330
4532024103112310058497720113311331133113310
454202410311230005848639011331133113311330
455202410311229005848639011331133113311330
456202410311228005848639011331133113311330
4572024103112270058486390113311331133113310
458202410311226005847506011331133113311330
459202410311225005847506011331133113311330
460202410311224005847506011331133113311330
461202410311223005847506011331133113311330
4622024103112220058475060113311331133113321
463202410311221005845126711331133113311330
464202410311220005845126711331133113311330
46520241031121900584512671133113311331133500
466202410311218005788476711321132113211322
4672024103112170057882503113211321132113270
468202410311216005780326311321132113211320
469202410311215005780326311321132113211320
470202410311214005780326311321132113211320
471202410311213005780326311321132113211320
47220241031121200578032631132113211321132300
4732024103112110057463663113211321132113210
47420241031121000574523431131113111311131147
475202410311209005728608611311131113111310
476202410311208005728608611311131113111310
4772024103112070057286086113111311131113120
4782024103112060057263466113111311131113110
479202410311205005725215611311131113111310
48020241031120400572521561131113111311131500
481202410311203005668665611321132113211320
482202410311202005668665611321132113211320
48320241031120100566866561132113111321131495
484202410311200005612680611301130113011300
485202410311159005612680611301130113011300
486202410311158005612680611301130113011300
4872024103111570056126806113011301130113070
488202410311156005604770611311131113111319
489202410311155005603752711311131113111310
490202410311154005603752711311131113111310
491202410311153005603752711311131113111310
492202410311152005603752711311131113111310
493202410311151005603752711311131113111310
49420241031115000560375271131113011311129171
4952024103111490055844451113211321132113116
496202410311148005582634911321132113211322
497202410311147005582408511311131113111310
498202410311146005582408511311131113111310
499202410311145005582408511311131113111310
500202410311144005582408511311131113111310
501202410311143005582408511311131113111310
502202410311142005582408511311131113111310
503202410311141005582408511311131113111310
50420241031114000558240851131113111311131100
505202410311139005571098511311131113111310
506202410311138005571098511311131113111310
50720241031113700557109851131113111311131477
50820241031113600551714981130112911301129268
509202410311135005486875811291129112911290
510202410311134005486875811291129112911290
511202410311133005486875811291129112911290
512202410311132005486875811291129112911290
5132024103111310054868758112911291129112910
514202410311130005485746811301130113011300
515202410311129005485746811301130113011300
516202410311128005485746811301130113011300
517202410311127005485746811301130113011300
518202410311126005485746811301130113011300
519202410311125005485746811301130113011300
520202410311124005485746811301130113011300
521202410311123005485746811301130113011300
52220241031112200548574681130113011301130412
52320241031112100543919081130112911301129638
5242024103111200053671077112911291129112921
525202410311119005364736811281128112811280
526202410311118005364736811281128112811280
527202410311117005364736811281128112811280
5282024103111160053647368112811281128112810
529202410311115005363608811271127112711270
530202410311114005363608811271127112711270
5312024103111130053636088112711271127112796
532202410311112005352789611301130113011300
533202410311111005352789611301130113011300
534202410311110005352789611301130113011300
535202410311109005352789611301130113011300
536202410311108005352789611301130113011301
537202410311107005352676611301130113011300
53820241031110600535267661130112511301125180
539202410311105005332381611241124112411240
540202410311104005332381611241124112411240
541202410311103005332381611241124112411240
542202410311102005332381611241124112411240
543202410311101005332381611241118112411181482
54420241031110000516592001123112211231122815
545202410311059005074398511211120112111201834
546202410311058004868884611191119111911190
547202410311057004868884611191119111911190
548202410311056004868884611191119111911190
54920241031105500486888461119111911191119100
55020241031105400485769461119111911191119100
551202410311053004846504611191119111911190
552202410311052004846504611191119111911190
553202410311051004846504611191119111911190
554202410311050004846504611191119111911190
555202410311049004846504611191119111911190
556202410311048004846504611191119111911191
557202410311047004846392711131113111311136
558202410311046004845724911121112111211120
559202410311045004845724911121112111211120
560202410311044004845724911121112111211120
561202410311043004845724911121112111211120
562202410311042004845724911121112111211120
563202410311041004845724911121112111211120
564202410311040004845724911121112111211120
565202410311039004845724911121112111211120
566202410311038004845724911121112111211120
567202410311037004845724911121112111211120
568202410311036004845724911121112111211120
56920241031103500484572491112111311131112300
570202410311034004812362111121112111211120
571202410311033004812362111121112111211120
572202410311032004812362111121112111211125
57320241031103100481180611120112011201120200
57420241031103000478940611120112011201120150
575202410311029004772606111201120112011202735
57620241031102800446628611121112111211121303
57720241031102700443231981122112211221122600
5782024103110260043649998112211221122112250
57920241031102500435938981122112411241122170
580202410311024004340305811211121112111210
581202410311023004340305811211121112111210
582202410311022004340305811211121112111210
5832024103110210043403058112111211121112191
584202410311020004330104711211121112111211000
585202410311019004218004711241124112411240
586202410311018004218004711241124112411240
587202410311017004218004711241124112411240
588202410311016004218004711241124112411240
589202410311015004218004711241124112411240
590202410311014004218004711241124112411240
591202410311013004218004711241124112411240
592202410311012004218004711241124112411240
593202410311011004218004711241124112411240
594202410311010004218004711241124112411240
595202410311009004218004711241124112411245
596202410311008004217442711241124112411240
59720241031100700421744271124112411241124400
598202410311006004172482711241124112411246
59920241031100500417180831124112411241124400
600202410311004004126848311241122112411225
60120241031100300412628671121112211221121581
602202410311002004061150811221122112211220
603202410311001004061150811221122112211220
604202410311000004061150811221122112211220
605202410310959004061150811221122112211220
606202410310958004061150811221122112211220
607202410310957004061150811221122112211220
608202410310956004061150811221122112211220
609202410310955004061150811221122112211220
610202410310954004061150811221122112211220
611202410310953004061150811221122112211220
612202410310952004061150811221122112211220
613202410310951004061150811221122112211220
614202410310950004061150811221122112211220
615202410310949004061150811221122112211220
616202410310948004061150811221122112211220
617202410310947004061150811221122112211220
618202410310946004061150811221122112211220
619202410310945004061150811221122112211220
620202410310944004061150811221122112211220
621202410310943004061150811221122112211220
6222024103109420040611508112211221122112242
6232024103109410040564384112211221122112213
62420241031094000405497981122112211221122446
625202410310939004004938611211121112111211500
626202410310938003836788611211121112111213469
627202410310937003447913711221122112211220
628202410310936003447913711221125112511226014
629202410310935002773018411261126112611260
630202410310934002773018411261126112611260
631202410310933002773018411261126112611260
632202410310932002773018411261126112611266
6332024103109310027723428112611321132112676
634202410310930002763784011321132113211320
6352024103109290027637840113211321132113210
636202410310928002762652011321132113211320
6372024103109270027626520113211321132113285
638202410310926002753030011321132113211320
63920241031092500275303001132112611321126141
6402024103109240027370748113111311131113190
641202410310923002726895811251125112511250
642202410310922002726895811251125112511250
6432024103109210027268958112511251125112510
6442024103109200027257708112611261126112680
64520241031091900271676281131113211321131137
646202410310918002701256411321132113211320
6472024103109170027012564113211321132113210
648202410310916002700124411331133113311330
649202410310915002700124411331133113311330
650202410310914002700124411331133113311330
651202410310913002700124411331133113311335
652202410310912002699557911331133113311330
653202410310911002699557911331133113311330
654202410310910002699557911331131113311314298
6552024103109090022133838113111221131112218953
6562024103109080070400411291129112911290
6572024103109070070400411291129112911290
6582024103109060070400411291129112911290
6592024103109050070400411291129112911292
6602024103109040070174611211121112111210
6612024103109030070174611211121112111210
6622024103109020070174611211121112111210
6632024103109010070174611211121112111210
664202410310900007017461121112111211121626