Files
KissMeData/130580/min/candle-20231010.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023101020030035707240604060406040604025
3202310102002003570724060406040604060400
4202310102001003570724060406040604060400
5202310102000003570724060406040604060400
6202310101959003570724060406040604060400
7202310101958003570724060406040604060400
8202310101957003570724060406040604060400
9202310101956003570724060406040604060400
10202310101955003570724060406040604060400
11202310101954003570724060406040604060400
12202310101953003570724060406040604060400
13202310101952003570724060406040604060400
14202310101951003570724060406040604060400
15202310101950003570724060406040604060400
16202310101949003570724060406040604060400
17202310101948003570724060406040604060400
18202310101947003570724060406040604060400
19202310101946003570724060406040604060400
20202310101945003570724060406040604060400
21202310101944003570724060406040604060400
22202310101943003570724060406040604060400
23202310101942003570724060406040604060400
24202310101941003570724060406040604060400
25202310101940003570724060406040604060400
26202310101939003570724060406040604060400
27202310101938003570724060406040604060400
28202310101937003570724060406040604060400
29202310101936003570724060406040604060400
30202310101935003570724060406040604060400
31202310101934003570724060406040604060400
322023101019330035707240604060406040604025
33202310101932003570724060406040604060400
34202310101931003570724060406040604060400
35202310101930003570724060406040604060400
36202310101929003570724060406040604060400
37202310101928003570724060406040604060400
38202310101927003570724060406040604060400
39202310101926003570724060406040604060400
40202310101925003570724060406040604060400
41202310101924003570724060406040604060400
42202310101923003570724060406040604060400
43202310101922003570724060406040604060400
44202310101921003570724060406040604060400
45202310101920003570724060406040604060400
46202310101919003570724060406040604060400
47202310101918003570724060406040604060400
48202310101917003570724060406040604060400
49202310101916003570724060406040604060400
50202310101915003570724060406040604060400
51202310101914003570724060406040604060400
52202310101913003570724060406040604060400
53202310101912003570724060406040604060400
54202310101911003570724060406040604060400
55202310101910003570724060406040604060400
56202310101909003570724060406040604060400
57202310101908003570724060406040604060400
58202310101907003570724060406040604060400
59202310101906003570724060406040604060400
60202310101905003570724060406040604060400
61202310101904003570724060406040604060400
622023101019030035707240604060406040604025
63202310101902003570724060406040604060400
64202310101901003570724060406040604060400
65202310101900003570724060406040604060400
66202310101859003570724060406040604060400
67202310101858003570724060406040604060400
68202310101857003570724060406040604060400
69202310101856003570724060406040604060400
70202310101855003570724060406040604060400
71202310101854003570724060406040604060400
72202310101853003570724060406040604060400
73202310101852003570724060406040604060400
74202310101851003570724060406040604060400
75202310101850003570724060406040604060400
76202310101849003570724060406040604060400
77202310101848003570724060406040604060400
78202310101847003570724060406040604060400
79202310101846003570724060406040604060400
80202310101845003570724060406040604060400
81202310101844003570724060406040604060400
82202310101843003570724060406040604060400
83202310101842003570724060406040604060400
84202310101841003570724060406040604060400
85202310101840003570724060406040604060400
86202310101839003570724060406040604060400
87202310101838003570724060406040604060400
88202310101837003570724060406040604060400
89202310101836003570724060406040604060400
90202310101835003570724060406040604060400
91202310101834003570724060406040604060400
922023101018330035707240604060406040604025
93202310101832003570724060406040604060400
94202310101831003570724060406040604060400
95202310101830003570724060406040604060400
96202310101829003570724060406040604060400
97202310101828003570724060406040604060400
98202310101827003570724060406040604060400
99202310101826003570724060406040604060400
100202310101825003570724060406040604060400
101202310101824003570724060406040604060400
102202310101823003570724060406040604060400
103202310101822003570724060406040604060400
104202310101821003570724060406040604060400
105202310101820003570724060406040604060400
106202310101819003570724060406040604060400
107202310101818003570724060406040604060400
108202310101817003570724060406040604060400
109202310101816003570724060406040604060400
110202310101815003570724060406040604060400
111202310101814003570724060406040604060400
112202310101813003570724060406040604060400
113202310101812003570724060406040604060400
114202310101811003570724060406040604060400
115202310101810003570724060406040604060400
116202310101809003570724060406040604060400
117202310101808003570724060406040604060400
118202310101807003570724060406040604060400
119202310101806003570724060406040604060400
120202310101805003570724060406040604060400
121202310101804003570724060406040604060400
1222023101018030035707240604060406040604025
123202310101802003570724060406040604060400
124202310101801003570724060406040604060400
125202310101800003570724060406040604060400
126202310101759003570724060406040604060400
127202310101758003570724060406040604060400
128202310101757003570724060406040604060400
129202310101756003570724060406040604060400
130202310101755003570724060406040604060400
131202310101754003570724060406040604060400
132202310101753003570724060406040604060400
133202310101752003570724060406040604060400
134202310101751003570724060406040604060400
135202310101750003570724060406040604060400
136202310101749003570724060406040604060400
137202310101748003570724060406040604060400
138202310101747003570724060406040604060400
139202310101746003570724060406040604060400
140202310101745003570724060406040604060400
141202310101744003570724060406040604060400
142202310101743003570724060406040604060400
143202310101742003570724060406040604060400
144202310101741003570724060406040604060400
145202310101740003570724060406040604060400
146202310101739003570724060406040604060400
147202310101738003570724060406040604060400
148202310101737003570724060406040604060400
149202310101736003570724060406040604060400
150202310101735003570724060406040604060400
151202310101734003570724060406040604060400
1522023101017330035707240604060406040604025
153202310101732003570724060406040604060400
154202310101731003570724060406040604060400
155202310101730003570724060406040604060400
156202310101729003570724060406040604060400
157202310101728003570724060406040604060400
158202310101727003570724060406040604060400
159202310101726003570724060406040604060400
160202310101725003570724060406040604060400
161202310101724003570724060406040604060400
162202310101723003570724060406040604060400
163202310101722003570724060406040604060400
164202310101721003570724060406040604060400
165202310101720003570724060406040604060400
166202310101719003570724060406040604060400
167202310101718003570724060406040604060400
168202310101717003570724060406040604060400
169202310101716003570724060406040604060400
170202310101715003570724060406040604060400
171202310101714003570724060406040604060400
172202310101713003570724060406040604060400
173202310101712003570724060406040604060400
174202310101711003570724060406040604060400
175202310101710003570724060406040604060400
176202310101709003570724060406040604060400
177202310101708003570724060406040604060400
178202310101707003570724060406040604060400
179202310101706003570724060406040604060400
180202310101705003570724060406040604060400
181202310101704003570724060406040604060400
1822023101017030035707240604060406040604025
183202310101702003570724060406040604060400
184202310101701003570724060406040604060400
185202310101700003570724060406040604060400
186202310101659003570724060406040604060400
187202310101658003570724060406040604060400
188202310101657003570724060406040604060400
189202310101656003570724060406040604060400
190202310101655003570724060406040604060400
191202310101654003570724060406040604060400
192202310101653003570724060406040604060400
193202310101652003570724060406040604060400
194202310101651003570724060406040604060400
195202310101650003570724060406040604060400
196202310101649003570724060406040604060400
197202310101648003570724060406040604060400
198202310101647003570724060406040604060400
199202310101646003570724060406040604060400
200202310101645003570724060406040604060400
201202310101644003570724060406040604060400
202202310101643003570724060406040604060400
203202310101642003570724060406040604060400
204202310101641003570724060406040604060400
205202310101640003570724060406040604060400
206202310101639003570724060406040604060400
207202310101638003570724060406040604060400
208202310101637003570724060406040604060400
209202310101636003570724060406040604060400
210202310101635003570724060406040604060400
211202310101634003570724060406040604060400
2122023101016330035707240604060406040604025
213202310101632003570724060406040604060400
214202310101631003570724060406040604060400
215202310101630003570724060406040604060400
216202310101629003570724060406040604060400
217202310101628003570724060406040604060400
218202310101627003570724060406040604060400
219202310101626003570724060406040604060400
220202310101625003570724060406040604060400
221202310101624003570724060406040604060400
222202310101623003570724060406040604060400
223202310101622003570724060406040604060400
224202310101621003570724060406040604060400
225202310101620003570724060406040604060400
226202310101619003570724060406040604060400
227202310101618003570724060406040604060400
228202310101617003570724060406040604060400
229202310101616003570724060406040604060400
230202310101615003570724060406040604060400
231202310101614003570724060406040604060400
232202310101613003570724060406040604060400
233202310101612003570724060406040604060400
234202310101611003570724060406040604060400
235202310101610003570724060406040604060400
236202310101609003570724060406040604060400
237202310101608003570724060406040604060400
238202310101607003570724060406040604060400
239202310101606003570724060406040604060400
240202310101605003570724060406040604060400
241202310101604003570724060406040604060400
2422023101016030035707240604060406040604025
243202310101602003570724060406040604060400
244202310101601003570724060406040604060400
245202310101600003570724060406040604060400
246202310101559003570724060406040604060400
247202310101558003570724060406040604060400
248202310101557003570724060406040604060400
249202310101556003570724060406040604060400
250202310101555003570724060406040604060400
251202310101554003570724060406040604060400
252202310101553003570724060406040604060400
253202310101552003570724060406040604060400
254202310101551003570724060406040604060400
255202310101550003570724060406040604060400
256202310101549003570724060406040604060400
257202310101548003570724060406040604060400
258202310101547003570724060406040604060400
259202310101546003570724060406040604060400
260202310101545003570724060406040604060400
261202310101544003570724060406040604060400
262202310101543003570724060406040604060400
263202310101542003570724060406040604060400
264202310101541003570724060406040604060400
265202310101540003570724060406040604060400
266202310101539003570724060406040604060400
267202310101538003570724060406040604060400
268202310101537003570724060406040604060400
269202310101536003570724060406040604060400
270202310101535003570724060406040604060400
271202310101534003570724060406040604060400
2722023101015330035707240604060406040604025
273202310101532003570724060406040604060400
274202310101531003570724060406040604060400
2752023101015300035707240604060406040604025
276202310101529003555624061206120612061200
277202310101528003555624061206120612061200
278202310101527003555624061206120612061200
279202310101526003555624061206120612061200
280202310101525003555624061206120612061200
281202310101524003555624061206120612061200
282202310101523003555624061206120612061200
283202310101522003555624061206120612061200
284202310101521003555624061206120612061200
285202310101520003555624061206120612061200
286202310101519003555624061206120612061200
287202310101518003555624061206120612061201
288202310101517003555012060606060606060600
289202310101516003555012060606060606060600
29020231010151500355501206060605060606050112
291202310101514003487250060506050605060500
292202310101513003487250060506050605060500
293202310101512003487250060506050605060502
294202310101511003486040060506050605060500
295202310101510003486040060506050605060500
296202310101509003486040060506040605060402
297202310101508003484831060506050605060502
298202310101507003483621060406040604060402
2992023101015060034824130605060506050605014
300202310101505003473943060506050605060500
301202310101504003473943060506050605060500
302202310101503003473943060506050605060500
303202310101502003473943060506050605060500
304202310101501003473943060506050605060501
305202310101500003473338060406040604060401
3062023101014590034727340605060406050604078
30720231010145800342562006050604060506040102
308202310101457003364011060506040605060403
309202310101456003362198060506050605060500
310202310101455003362198060506050605060500
311202310101454003362198060506040605060403
312202310101453003360385060506040605060402
313202310101452003359176060506040605060404
314202310101451003356759060506050605060501
315202310101450003356154060406050605060403
316202310101449003354340060406040604060402
317202310101448003353132060506050605060500
318202310101447003353132060506050605060405
319202310101446003350110060506040605060402
320202310101445003348901060506040605060403
321202310101444003347088060506050605060501
322202310101443003346483060506040605060403
3232023101014420033446700605060506050604021
324202310101441003331969060506040605060402
325202310101440003330760060506040605060403
3262023101014390033289470604060506050604012
3272023101014380033216890605060506050604023
328202310101437003307776060406040605060406
3292023101014360033041510605060406050604010
3302023101014350032981100604060406040604013
3312023101014340032902580605060406050604011
3322023101014330032836130605060406050604013
3332023101014320032757600605060406050604011
3342023101014310032691150605060506050604060
3352023101014300032328250605060406050604015
336202310101429003223763060506050605060501
3372023101014280032231580604060406050604013
3382023101014270032153050605060406050604011
3392023101014260032086600604060406040604010
340202310101425003202620060706070607060700
341202310101424003202620060706070607060700
342202310101423003202620060706070607060700
343202310101422003202620060706070607060701
3442023101014210032020130606060606060606013
34520231010142000319413506040604060406040197
346202310101419003075147060906090609060900
347202310101418003075147060906090609060900
348202310101417003075147060906090609060900
349202310101416003075147060906090609060900
350202310101415003075147060906090609060900
351202310101414003075147060906080609060803
35220231010141300307332206100607061006040480
353202310101412002782936061006100610061000
354202310101411002782936061006100610061000
355202310101410002782936061006100610061000
356202310101409002782936061006110611061003
357202310101408002781104060606060616060601138
358202310101407002088916060606060606060600
359202310101406002088916060606050606060505
360202310101405002085890060606060606060601
361202310101404002085284060506050605060502
362202310101403002084074060506050605060501
363202310101402002083469060606050606060504
3642023101014010020810480605060506050605029
365202310101400002063503060606060606060600
3662023101013590020635030606060606060605015
367202310101358002054415060606060606060600
368202310101357002054415060606050606060503
369202310101356002052599060606060606060601
370202310101355002051993060506050605060500
371202310101354002051993060506060606060504
372202310101353002049572060506050605060500
373202310101352002049572060506050605060502
374202310101351002048362060606060606060600
375202310101350002048362060606050606060504
376202310101349002045941060606060606060600
377202310101348002045941060606060606060600
3782023101013470020459410606060606060605030
3792023101013460020277630605060406050604051
380202310101345001996937060506040605060404
381202310101344001994520060506050605060500
382202310101343001994520060506050605060501
383202310101342001993915060406040604060402
384202310101341001992707060506050605060500
385202310101340001992707060506040605060404
386202310101339001990290060506050605060500
3872023101013380019902900605060406050604010
3882023101013370019842490606060406060604027
38920231010133600196793906060606060606060266
390202310101335001806743060706070607060700
391202310101334001806743060706070607060701
392202310101333001806136060506050605060500
393202310101332001806136060506050605060500
394202310101331001806136060506050605060501
395202310101330001805531060406040604060403
396202310101329001803719060506050605060500
397202310101328001803719060506040605060403
398202310101327001801906060506050605060500
399202310101326001801906060506040605060404
400202310101325001799489060506050605060501
401202310101324001798884060406040604060400
402202310101323001798884060406050605060403
403202310101322001797071060406040604060400
404202310101321001797071060406040604060403
405202310101320001795259060406040604060400
406202310101319001795259060406040604060400
407202310101318001795259060406040604060402
408202310101317001794051060606060606060600
409202310101316001794051060606060606060600
410202310101315001794051060606050606060502
411202310101314001792840060406040604060403
412202310101313001791028060506040605060402
413202310101312001789819060606050606060502
414202310101311001788608060406040604060402
415202310101310001787400060506050605060500
416202310101309001787400060506050605060500
417202310101308001787400060506040605060408
418202310101307001782567060506040605060402
419202310101306001781358060406050605060403
420202310101305001779545060406040604060405
4212023101013040017765250605060406050604045
422202310101303001749344060506040605060402
423202310101302001748135060406040604060402
424202310101301001746927060406040604060401
4252023101013000017463230604060506050604067
426202310101259001705795060506050605060503
427202310101258001703980060606060606060600
428202310101257001703980060606050606060504
429202310101256001701559060506050605060500
430202310101255001701559060506050605060507
431202310101254001697324060706060607060507
4322023101012530016930850605060506060605031
433202310101252001674329060506050605060502
434202310101251001673119060506050605060501
435202310101250001672514060606050606060504
436202310101249001670093060606050606060502
437202310101248001668882060606050606060503
438202310101247001667066060506050605060501
439202310101246001666461060506050605060501
440202310101245001665856060706070607060700
441202310101244001665856060706070607060700
442202310101243001665856060706040607060402
443202310101242001664645061106110611061100
444202310101241001664645061106110611061100
445202310101240001664645061106110611061100
446202310101239001664645061106110611061100
447202310101238001664645061106060611060607
448202310101237001660391060806080608060800
449202310101236001660391060806050608060504
450202310101235001657967060506050605060505
451202310101234001654942060406040604060406
452202310101233001651318060406040604060404
453202310101232001648902060406040604060402
454202310101231001647694060406040604060406
4552023101012300016440700604060306060603046
456202310101229001616323060506050605060502
457202310101228001615113060806080608060800
4582023101012270016151130608060506080605055
459202310101226001581684060806080608060800
460202310101225001581684060806080608060800
461202310101224001581684060806040608060402
462202310101223001580472060406030604060308
463202310101222001575644060306030603060301
464202310101221001575041060306030603060302
465202310101220001573835060306030603060302
466202310101219001572629060306030603060304
467202310101218001570217060306030603060306
468202310101217001566599060406040604060400
469202310101216001566599060406040604060402
4702023101012150015653910605060606060605030
471202310101214001547240060506060606060504
472202310101213001544819060506050605060501
473202310101212001544214060506050605060500
474202310101211001544214060506050605060503
475202310101210001542399060506050605060500
476202310101209001542399060506050605060501
477202310101208001541794060506050605060504
478202310101207001539374060506050605060502
479202310101206001538164060506050605060500
480202310101205001538164060506050605060506
4812023101012040015345340606060606060605033
482202310101203001514566060606060606060600
483202310101202001514566060606060606060600
484202310101201001514566060606060606060602
485202310101200001513354060606060606060600
486202310101159001513354060606060606060602
487202310101158001512142060706070607060700
488202310101157001512142060706060607060605
489202310101156001509111060606060606060600
490202310101155001509111060606060606060602
491202310101154001507899060606060606060600
492202310101153001507899060606060606060602
493202310101152001506687060606060606060609
494202310101151001501233060706060607060602
495202310101150001500020060606060606060604
496202310101149001497596060506050605060508
4972023101011480014927560605060506050605017
498202310101147001482471060506050605060503
499202310101146001480656060506050605060504
500202310101145001478236060606040606060404
5012023101011440014758170604060406040604018
502202310101143001464945060406040604060408
503202310101142001460113060506050605060501
50420231010114100145950806050604060506040170
505202310101140001356688060406040604060403
506202310101139001354876060406040604060400
507202310101138001354876060406040604060403
508202310101137001353064060406040604060400
509202310101136001353064060406040604060401
510202310101135001352460060406040604060403
511202310101134001350648060406040604060400
512202310101133001350648060406040604060404
513202310101132001348232060406040604060400
514202310101131001348232060406040604060403
515202310101130001346420060406040604060400
516202310101129001346420060406050605060406
517202310101128001342791060406040604060403
518202310101127001340979060406040604060401
519202310101126001340375060406040604060402
520202310101125001339167060406040604060400
521202310101124001339167060406040604060401
522202310101123001338563060406040604060403
523202310101122001336751060506050605060501
524202310101121001336146060406040604060402
525202310101120001334938060406040604060400
526202310101119001334938060406040604060404
527202310101118001332522060406040604060400
528202310101117001332522060406040604060400
529202310101116001332522060406040604060403
530202310101115001330710060406040604060401
531202310101114001330106060406040604060403
532202310101113001328294060406040604060400
533202310101112001328294060406040604060400
534202310101111001328294060406040604060403
535202310101110001326482060406040604060402
536202310101109001325274060406040604060402
537202310101108001324066060406040604060400
538202310101107001324066060406040604060403
539202310101106001322254060406040604060401
540202310101105001321650060406040604060400
541202310101104001321650060406040604060402
542202310101103001320442060406040604060400
543202310101102001320442060406040604060404
544202310101101001318026060406040604060400
545202310101100001318026060406040604060400
546202310101059001318026060406040604060400
547202310101058001318026060406040604060400
548202310101057001318026060406040604060400
549202310101056001318026060406040604060400
550202310101055001318026060406040604060400
551202310101054001318026060406040604060400
552202310101053001318026060406040604060402
553202310101052001316818060406040604060400
554202310101051001316818060406040604060401
555202310101050001316214060406040604060404
556202310101049001313798060406040604060409
557202310101048001308362060406040604060400
558202310101047001308362060406040604060402
559202310101046001307154060406040604060400
5602023101010450013071540604060406040604022
561202310101044001293866060306030603060304
562202310101043001291454060306030603060300
563202310101042001291454060306030603060303
5642023101010410012896450603060306030603016
565202310101040001279997060306030603060303
566202310101039001278188060306030603060303
567202310101038001276379060306030603060300
5682023101010370012763790603060306030603015
569202310101036001267334060306030603060303
570202310101035001265525060306030603060303
5712023101010340012637160604060306040603037
572202310101033001241372060406040604060400
5732023101010320012413720604060306040603015
574202310101031001232326060306040604060305
575202310101030001229310060306030603060303
576202310101029001227501060306030603060305
5772023101010280012244860603060306030603013
578202310101027001216647060306030603060304
579202310101026001214235060306030603060303
580202310101025001212426060306030603060303
5812023101010240012106170603060306030603015
582202310101023001201572060306030603060300
583202310101022001201572060306030603060303
584202310101021001199763060306030603060304
5852023101010200011973510603060306030603017
586202310101019001187100060306030603060303
587202310101018001185291060306030603060300
588202310101017001185291060306030603060304
589202310101016001182879060406040604060400
590202310101015001182879060406030604060304
5912023101010140011804660604060306040603014
592202310101013001172014060406040604060401
593202310101012001171410060306030603060303
5942023101010110011696010603060306030603015
595202310101010001160556060306030603060303
596202310101009001158747060306030603060303
597202310101008001156938060306030603060300
5982023101010070011569380603060306030603016
599202310101006001147290060306030603060306
600202310101005001143672060306030603060307
601202310101004001139451060406040604060400
602202310101003001139451060406040604060406
603202310101002001135827060306030603060300
604202310101001001135827060306030603060300
605202310101000001135827060306030603060300
6062023101009590011358270603060306030603034
607202310100958001115325060306030603060303
608202310100957001113516060306030603060308
609202310100956001108692060306030603060306
610202310100955001105074060306030603060307
611202310100954001100853060306030603060300
612202310100953001100853060306030603060303
613202310100952001099044060406040604060400
614202310100951001099044060406040604060400
615202310100950001099044060406040604060400
616202310100949001099044060406040604060409
6172023101009480010936080604060406040603064
618202310100947001054958060406040604060404
6192023101009460010525420604060406040604014
620202310100945001044086060506050605060500
621202310100944001044086060506050605060500
6222023101009430010440860605060606060605017
623202310100942001033788060706070607060700
624202310100941001033788060706070607060706
6252023101009400010301460608060706080607015
626202310100939001021032061006100610061000
627202310100938001021032061006100610061000
628202310100937001021032061006100610061002
629202310100936001019812060606060606060601
6302023101009350010192060606060406060604014
631202310100934001010742060506050605060501
6322023101009330010101370604060406040604017
63320231010093200999869060506050605060502
63420231010093100998659060606060606060603
635202310100930009968410607060706070607024
63620231010092900982273060806080608060801
63720231010092800981665060706070607060700
63820231010092700981665060706070607060700
63920231010092600981665060706070607060700
64020231010092500981665060706040616060401030
641202310100924003531660603060306030603013
642202310100923003453270602060206020602024
64320231010092200330879060206030603060204
644202310100921003284700603060206030602016
64520231010092000318837060306020603060205
64620231010091900315825060206020602060200
64720231010091800315825060206020602060203
648202310100917003140190603060206030602018
64920231010091600303180060206020602060206
650202310100915002995680602060206020602024
65120231010091400285120060306030603060301
65220231010091300284517060206020602060204
65320231010091200282109060306030603060300
65420231010091100282109060306030603060308
65520231010091000277285060306030603060303
65620231010090900275476060306030603060300
657202310100908002754760603060306030603034
65820231010090700254974060406040604060400
6592023101009060025497406040601060406010386
6602023101009050022931060106010601060101
6612023101009040022330060206010602060108
6622023101009030017517060106010601060101
66320231010090200169160602060206020602012
664202310100901009692060206020602060201
6652023101009000090900606060606060606015