Files
KissMeData/164060/min/candle-20241004.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241004203000070907090709070900
320241004202900070907090709070900
420241004202800070907090709070900
520241004202700070907090709070900
620241004202600070907090709070900
720241004202500070907090709070900
820241004202400070907090709070900
920241004202300070907090709070900
1020241004202200070907090709070900
1120241004202100070907090709070900
1220241004202000070907090709070900
1320241004201900070907090709070900
1420241004201800070907090709070900
1520241004201700070907090709070900
1620241004201600070907090709070900
1720241004201500070907090709070900
1820241004201400070907090709070900
1920241004201300070907090709070900
2020241004201200070907090709070900
2120241004201100070907090709070900
2220241004201000070907090709070900
2320241004200900070907090709070900
2420241004200800070907090709070900
2520241004200700070907090709070900
2620241004200600070907090709070900
2720241004200500070907090709070900
2820241004200400070907090709070900
2920241004200300070907090709070900
3020241004200200070907090709070900
3120241004200100070907090709070900
3220241004200000070907090709070900
3320241004195900070907090709070900
3420241004195800070907090709070900
3520241004195700070907090709070900
3620241004195600070907090709070900
3720241004195500070907090709070900
3820241004195400070907090709070900
3920241004195300070907090709070900
4020241004195200070907090709070900
4120241004195100070907090709070900
4220241004195000070907090709070900
4320241004194900070907090709070900
4420241004194800070907090709070900
4520241004194700070907090709070900
4620241004194600070907090709070900
4720241004194500070907090709070900
4820241004194400070907090709070900
4920241004194300070907090709070900
5020241004194200070907090709070900
5120241004194100070907090709070900
5220241004194000070907090709070900
5320241004193900070907090709070900
5420241004193800070907090709070900
5520241004193700070907090709070900
5620241004193600070907090709070900
5720241004193500070907090709070900
5820241004193400070907090709070900
5920241004193300070907090709070900
6020241004193200070907090709070900
6120241004193100070907090709070900
6220241004193000070907090709070900
6320241004192900070907090709070900
6420241004192800070907090709070900
6520241004192700070907090709070900
6620241004192600070907090709070900
6720241004192500070907090709070900
6820241004192400070907090709070900
6920241004192300070907090709070900
7020241004192200070907090709070900
7120241004192100070907090709070900
7220241004192000070907090709070900
7320241004191900070907090709070900
7420241004191800070907090709070900
7520241004191700070907090709070900
7620241004191600070907090709070900
7720241004191500070907090709070900
7820241004191400070907090709070900
7920241004191300070907090709070900
8020241004191200070907090709070900
8120241004191100070907090709070900
8220241004191000070907090709070900
8320241004190900070907090709070900
8420241004190800070907090709070900
8520241004190700070907090709070900
8620241004190600070907090709070900
8720241004190500070907090709070900
8820241004190400070907090709070900
8920241004190300070907090709070900
9020241004190200070907090709070900
9120241004190100070907090709070900
9220241004190000070907090709070900
9320241004185900070907090709070900
9420241004185800070907090709070900
9520241004185700070907090709070900
9620241004185600070907090709070900
9720241004185500070907090709070900
9820241004185400070907090709070900
9920241004185300070907090709070900
10020241004185200070907090709070900
10120241004185100070907090709070900
10220241004185000070907090709070900
10320241004184900070907090709070900
10420241004184800070907090709070900
10520241004184700070907090709070900
10620241004184600070907090709070900
10720241004184500070907090709070900
10820241004184400070907090709070900
10920241004184300070907090709070900
11020241004184200070907090709070900
11120241004184100070907090709070900
11220241004184000070907090709070900
11320241004183900070907090709070900
11420241004183800070907090709070900
11520241004183700070907090709070900
11620241004183600070907090709070900
11720241004183500070907090709070900
11820241004183400070907090709070900
11920241004183300070907090709070900
12020241004183200070907090709070900
12120241004183100070907090709070900
12220241004183000070907090709070900
12320241004182900070907090709070900
12420241004182800070907090709070900
12520241004182700070907090709070900
12620241004182600070907090709070900
12720241004182500070907090709070900
12820241004182400070907090709070900
12920241004182300070907090709070900
13020241004182200070907090709070900
13120241004182100070907090709070900
13220241004182000070907090709070900
13320241004181900070907090709070900
13420241004181800070907090709070900
13520241004181700070907090709070900
13620241004181600070907090709070900
13720241004181500070907090709070900
13820241004181400070907090709070900
13920241004181300070907090709070900
14020241004181200070907090709070900
14120241004181100070907090709070900
14220241004181000070907090709070900
14320241004180900070907090709070900
14420241004180800070907090709070900
14520241004180700070907090709070900
14620241004180600070907090709070900
14720241004180500070907090709070900
14820241004180400070907090709070900
14920241004180300070907090709070900
15020241004180200070907090709070900
15120241004180100070907090709070900
15220241004180000070907090709070900
15320241004175900070907090709070900
15420241004175800070907090709070900
15520241004175700070907090709070900
15620241004175600070907090709070900
15720241004175500070907090709070900
15820241004175400070907090709070900
15920241004175300070907090709070900
16020241004175200070907090709070900
16120241004175100070907090709070900
16220241004175000070907090709070900
16320241004174900070907090709070900
16420241004174800070907090709070900
16520241004174700070907090709070900
16620241004174600070907090709070900
16720241004174500070907090709070900
16820241004174400070907090709070900
16920241004174300070907090709070900
17020241004174200070907090709070900
17120241004174100070907090709070900
17220241004174000070907090709070900
17320241004173900070907090709070900
17420241004173800070907090709070900
17520241004173700070907090709070900
17620241004173600070907090709070900
17720241004173500070907090709070900
17820241004173400070907090709070900
17920241004173300070907090709070900
18020241004173200070907090709070900
18120241004173100070907090709070900
18220241004173000070907090709070900
18320241004172900070907090709070900
18420241004172800070907090709070900
18520241004172700070907090709070900
18620241004172600070907090709070900
18720241004172500070907090709070900
18820241004172400070907090709070900
18920241004172300070907090709070900
19020241004172200070907090709070900
19120241004172100070907090709070900
19220241004172000070907090709070900
19320241004171900070907090709070900
19420241004171800070907090709070900
19520241004171700070907090709070900
19620241004171600070907090709070900
19720241004171500070907090709070900
19820241004171400070907090709070900
19920241004171300070907090709070900
20020241004171200070907090709070900
20120241004171100070907090709070900
20220241004171000070907090709070900
20320241004170900070907090709070900
20420241004170800070907090709070900
20520241004170700070907090709070900
20620241004170600070907090709070900
20720241004170500070907090709070900
20820241004170400070907090709070900
20920241004170300070907090709070900
21020241004170200070907090709070900
21120241004170100070907090709070900
21220241004170000070907090709070900
21320241004165900070907090709070900
21420241004165800070907090709070900
21520241004165700070907090709070900
21620241004165600070907090709070900
21720241004165500070907090709070900
21820241004165400070907090709070900
21920241004165300070907090709070900
22020241004165200070907090709070900
22120241004165100070907090709070900
22220241004165000070907090709070900
22320241004164900070907090709070900
22420241004164800070907090709070900
22520241004164700070907090709070900
22620241004164600070907090709070900
22720241004164500070907090709070900
22820241004164400070907090709070900
22920241004164300070907090709070900
23020241004164200070907090709070900
23120241004164100070907090709070900
23220241004164000070907090709070900
23320241004163900070907090709070900
23420241004163800070907090709070900
23520241004163700070907090709070900
23620241004163600070907090709070900
23720241004163500070907090709070900
23820241004163400070907090709070900
23920241004163300070907090709070900
24020241004163200070907090709070900
24120241004163100070907090709070900
24220241004163000070907090709070900
24320241004162900070907090709070900
24420241004162800070907090709070900
24520241004162700070907090709070900
24620241004162600070907090709070900
24720241004162500070907090709070900
24820241004162400070907090709070900
24920241004162300070907090709070900
25020241004162200070907090709070900
25120241004162100070907090709070900
25220241004162000070907090709070900
25320241004161900070907090709070900
25420241004161800070907090709070900
25520241004161700070907090709070900
25620241004161600070907090709070900
25720241004161500070907090709070900
25820241004161400070907090709070900
25920241004161300070907090709070900
26020241004161200070907090709070900
26120241004161100070907090709070900
26220241004161000070907090709070900
26320241004160900070907090709070900
26420241004160800070907090709070900
26520241004160700070907090709070900
26620241004160600070907090709070900
26720241004160500070907090709070900
26820241004160400070907090709070900
26920241004160300070907090709070900
27020241004160200070907090709070900
27120241004160100070907090709070900
27220241004160000070907090709070900
27320241004155900070907090709070900
27420241004155800070907090709070900
27520241004155700070907090709070900
27620241004155600070907090709070900
27720241004155500070907090709070900
27820241004155400070907090709070900
27920241004155300070907090709070900
28020241004155200070907090709070900
28120241004155100070907090709070900
28220241004155000070907090709070900
28320241004154900070907090709070900
28420241004154800070907090709070900
28520241004154700070907090709070900
28620241004154600070907090709070900
28720241004154500070907090709070900
28820241004154400070907090709070900
28920241004154300070907090709070900
29020241004154200070907090709070900
29120241004154100070907090709070900
29220241004154000070907090709070900
29320241004153900070907090709070900
29420241004153800070907090709070900
29520241004153700070907090709070900
29620241004153600070907090709070900
29720241004153500070907090709070900
29820241004153400070907090709070900
29920241004153300070907090709070900
30020241004153200070907090709070900
30120241004153100070907090709070900
30220241004153000070907090709070900
30320241004152900070907090709070900
30420241004152800070907090709070900
30520241004152700070907090709070900
30620241004152600070907090709070900
30720241004152500070907090709070900
30820241004152400070907090709070900
30920241004152300070907090709070900
31020241004152200070907090709070900
31120241004152100070907090709070900
31220241004152000070907090709070900
31320241004151900070907090709070900
31420241004151800070907090709070900
31520241004151700070907090709070900
31620241004151600070907090709070900
31720241004151500070907090709070900
31820241004151400070907090709070900
31920241004151300070907090709070900
32020241004151200070907090709070900
32120241004151100070907090709070900
32220241004151000070907090709070900
32320241004150900070907090709070900
32420241004150800070907090709070900
32520241004150700070907090709070900
32620241004150600070907090709070900
32720241004150500070907090709070900
32820241004150400070907090709070900
32920241004150300070907090709070900
33020241004150200070907090709070900
33120241004150100070907090709070900
33220241004150000070907090709070900
33320241004145900070907090709070900
33420241004145800070907090709070900
33520241004145700070907090709070900
33620241004145600070907090709070900
33720241004145500070907090709070900
33820241004145400070907090709070900
33920241004145300070907090709070900
34020241004145200070907090709070900
34120241004145100070907090709070900
34220241004145000070907090709070900
34320241004144900070907090709070900
34420241004144800070907090709070900
34520241004144700070907090709070900
34620241004144600070907090709070900
34720241004144500070907090709070900
34820241004144400070907090709070900
34920241004144300070907090709070900
35020241004144200070907090709070900
35120241004144100070907090709070900
35220241004144000070907090709070900
35320241004143900070907090709070900
35420241004143800070907090709070900
35520241004143700070907090709070900
35620241004143600070907090709070900
35720241004143500070907090709070900
35820241004143400070907090709070900
35920241004143300070907090709070900
36020241004143200070907090709070900
36120241004143100070907090709070900
36220241004143000070907090709070900
36320241004142900070907090709070900
36420241004142800070907090709070900
36520241004142700070907090709070900
36620241004142600070907090709070900
36720241004142500070907090709070900
36820241004142400070907090709070900
36920241004142300070907090709070900
37020241004142200070907090709070900
37120241004142100070907090709070900
37220241004142000070907090709070900
37320241004141900070907090709070900
37420241004141800070907090709070900
37520241004141700070907090709070900
37620241004141600070907090709070900
37720241004141500070907090709070900
37820241004141400070907090709070900
37920241004141300070907090709070900
38020241004141200070907090709070900
38120241004141100070907090709070900
38220241004141000070907090709070900
38320241004140900070907090709070900
38420241004140800070907090709070900
38520241004140700070907090709070900
38620241004140600070907090709070900
38720241004140500070907090709070900
38820241004140400070907090709070900
38920241004140300070907090709070900
39020241004140200070907090709070900
39120241004140100070907090709070900
39220241004140000070907090709070900
39320241004135900070907090709070900
39420241004135800070907090709070900
39520241004135700070907090709070900
39620241004135600070907090709070900
39720241004135500070907090709070900
39820241004135400070907090709070900
39920241004135300070907090709070900
40020241004135200070907090709070900
40120241004135100070907090709070900
40220241004135000070907090709070900
40320241004134900070907090709070900
40420241004134800070907090709070900
40520241004134700070907090709070900
40620241004134600070907090709070900
40720241004134500070907090709070900
40820241004134400070907090709070900
40920241004134300070907090709070900
41020241004134200070907090709070900
41120241004134100070907090709070900
41220241004134000070907090709070900
41320241004133900070907090709070900
41420241004133800070907090709070900
41520241004133700070907090709070900
41620241004133600070907090709070900
41720241004133500070907090709070900
41820241004133400070907090709070900
41920241004133300070907090709070900
42020241004133200070907090709070900
42120241004133100070907090709070900
42220241004133000070907090709070900
42320241004132900070907090709070900
42420241004132800070907090709070900
42520241004132700070907090709070900
42620241004132600070907090709070900
42720241004132500070907090709070900
42820241004132400070907090709070900
42920241004132300070907090709070900
43020241004132200070907090709070900
43120241004132100070907090709070900
43220241004132000070907090709070900
43320241004131900070907090709070900
43420241004131800070907090709070900
43520241004131700070907090709070900
43620241004131600070907090709070900
43720241004131500070907090709070900
43820241004131400070907090709070900
43920241004131300070907090709070900
44020241004131200070907090709070900
44120241004131100070907090709070900
44220241004131000070907090709070900
44320241004130900070907090709070900
44420241004130800070907090709070900
44520241004130700070907090709070900
44620241004130600070907090709070900
44720241004130500070907090709070900
44820241004130400070907090709070900
44920241004130300070907090709070900
45020241004130200070907090709070900
45120241004130100070907090709070900
45220241004130000070907090709070900
45320241004125900070907090709070900
45420241004125800070907090709070900
45520241004125700070907090709070900
45620241004125600070907090709070900
45720241004125500070907090709070900
45820241004125400070907090709070900
45920241004125300070907090709070900
46020241004125200070907090709070900
46120241004125100070907090709070900
46220241004125000070907090709070900
46320241004124900070907090709070900
46420241004124800070907090709070900
46520241004124700070907090709070900
46620241004124600070907090709070900
46720241004124500070907090709070900
46820241004124400070907090709070900
46920241004124300070907090709070900
47020241004124200070907090709070900
47120241004124100070907090709070900
47220241004124000070907090709070900
47320241004123900070907090709070900
47420241004123800070907090709070900
47520241004123700070907090709070900
47620241004123600070907090709070900
47720241004123500070907090709070900
47820241004123400070907090709070900
47920241004123300070907090709070900
48020241004123200070907090709070900
48120241004123100070907090709070900
48220241004123000070907090709070900
48320241004122900070907090709070900
48420241004122800070907090709070900
48520241004122700070907090709070900
48620241004122600070907090709070900
48720241004122500070907090709070900
48820241004122400070907090709070900
48920241004122300070907090709070900
49020241004122200070907090709070900
49120241004122100070907090709070900
49220241004122000070907090709070900
49320241004121900070907090709070900
49420241004121800070907090709070900
49520241004121700070907090709070900
49620241004121600070907090709070900
49720241004121500070907090709070900
49820241004121400070907090709070900
49920241004121300070907090709070900
50020241004121200070907090709070900
50120241004121100070907090709070900
50220241004121000070907090709070900
50320241004120900070907090709070900
50420241004120800070907090709070900
50520241004120700070907090709070900
50620241004120600070907090709070900
50720241004120500070907090709070900
50820241004120400070907090709070900
50920241004120300070907090709070900
51020241004120200070907090709070900
51120241004120100070907090709070900
51220241004120000070907090709070900
51320241004115900070907090709070900
51420241004115800070907090709070900
51520241004115700070907090709070900
51620241004115600070907090709070900
51720241004115500070907090709070900
51820241004115400070907090709070900
51920241004115300070907090709070900
52020241004115200070907090709070900
52120241004115100070907090709070900
52220241004115000070907090709070900
52320241004114900070907090709070900
52420241004114800070907090709070900
52520241004114700070907090709070900
52620241004114600070907090709070900
52720241004114500070907090709070900
52820241004114400070907090709070900
52920241004114300070907090709070900
53020241004114200070907090709070900
53120241004114100070907090709070900
53220241004114000070907090709070900
53320241004113900070907090709070900
53420241004113800070907090709070900
53520241004113700070907090709070900
53620241004113600070907090709070900
53720241004113500070907090709070900
53820241004113400070907090709070900
53920241004113300070907090709070900
54020241004113200070907090709070900
54120241004113100070907090709070900
54220241004113000070907090709070900
54320241004112900070907090709070900
54420241004112800070907090709070900
54520241004112700070907090709070900
54620241004112600070907090709070900
54720241004112500070907090709070900
54820241004112400070907090709070900
54920241004112300070907090709070900
55020241004112200070907090709070900
55120241004112100070907090709070900
55220241004112000070907090709070900
55320241004111900070907090709070900
55420241004111800070907090709070900
55520241004111700070907090709070900
55620241004111600070907090709070900
55720241004111500070907090709070900
55820241004111400070907090709070900
55920241004111300070907090709070900
56020241004111200070907090709070900
56120241004111100070907090709070900
56220241004111000070907090709070900
56320241004110900070907090709070900
56420241004110800070907090709070900
56520241004110700070907090709070900
56620241004110600070907090709070900
56720241004110500070907090709070900
56820241004110400070907090709070900
56920241004110300070907090709070900
57020241004110200070907090709070900
57120241004110100070907090709070900
57220241004110000070907090709070900
57320241004105900070907090709070900
57420241004105800070907090709070900
57520241004105700070907090709070900
57620241004105600070907090709070900
57720241004105500070907090709070900
57820241004105400070907090709070900
57920241004105300070907090709070900
58020241004105200070907090709070900
58120241004105100070907090709070900
58220241004105000070907090709070900
58320241004104900070907090709070900
58420241004104800070907090709070900
58520241004104700070907090709070900
58620241004104600070907090709070900
58720241004104500070907090709070900
58820241004104400070907090709070900
58920241004104300070907090709070900
59020241004104200070907090709070900
59120241004104100070907090709070900
59220241004104000070907090709070900
59320241004103900070907090709070900
59420241004103800070907090709070900
59520241004103700070907090709070900
59620241004103600070907090709070900
59720241004103500070907090709070900
59820241004103400070907090709070900
59920241004103300070907090709070900
60020241004103200070907090709070900
60120241004103100070907090709070900
60220241004103000070907090709070900
60320241004102900070907090709070900
60420241004102800070907090709070900
60520241004102700070907090709070900
60620241004102600070907090709070900
60720241004102500070907090709070900
60820241004102400070907090709070900
60920241004102300070907090709070900
61020241004102200070907090709070900
61120241004102100070907090709070900
61220241004102000070907090709070900
61320241004101900070907090709070900
61420241004101800070907090709070900
61520241004101700070907090709070900
61620241004101600070907090709070900
61720241004101500070907090709070900
61820241004101400070907090709070900
61920241004101300070907090709070900
62020241004101200070907090709070900
62120241004101100070907090709070900
62220241004101000070907090709070900
62320241004100900070907090709070900
62420241004100800070907090709070900
62520241004100700070907090709070900
62620241004100600070907090709070900
62720241004100500070907090709070900
62820241004100400070907090709070900
62920241004100300070907090709070900
63020241004100200070907090709070900
63120241004100100070907090709070900
63220241004100000070907090709070900
63320241004095900070907090709070900
63420241004095800070907090709070900
63520241004095700070907090709070900
63620241004095600070907090709070900
63720241004095500070907090709070900
63820241004095400070907090709070900
63920241004095300070907090709070900
64020241004095200070907090709070900
64120241004095100070907090709070900
64220241004095000070907090709070900
64320241004094900070907090709070900
64420241004094800070907090709070900
64520241004094700070907090709070900
64620241004094600070907090709070900
64720241004094500070907090709070900
64820241004094400070907090709070900
64920241004094300070907090709070900
65020241004094200070907090709070900
65120241004094100070907090709070900
65220241004094000070907090709070900
65320241004093900070907090709070900
65420241004093800070907090709070900
65520241004093700070907090709070900
65620241004093600070907090709070900
65720241004093500070907090709070900
65820241004093400070907090709070900
65920241004093300070907090709070900
66020241004093200070907090709070900
66120241004093100070907090709070900
66220241004093000070907090709070900
66320241004092900070907090709070900
66420241004092800070907090709070900
66520241004092700070907090709070900
66620241004092600070907090709070900
66720241004092500070907090709070900
66820241004092400070907090709070900
66920241004092300070907090709070900
67020241004092200070907090709070900
67120241004092100070907090709070900
67220241004092000070907090709070900
67320241004091900070907090709070900
67420241004091800070907090709070900
67520241004091700070907090709070900
67620241004091600070907090709070900
67720241004091500070907090709070900
67820241004091400070907090709070900
67920241004091300070907090709070900
68020241004091200070907090709070900
68120241004091100070907090709070900
68220241004091000070907090709070900
68320241004090900070907090709070900
68420241004090800070907090709070900
68520241004090700070907090709070900
68620241004090600070907090709070900
68720241004090500070907090709070900
68820241004090400070907090709070900
68920241004090300070907090709070900
69020241004090200070907090709070900
69120241004090100070907090709070900
69220241004090000070907090709070900