Files
KissMeData/250930/min/candle-20241014.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024101420560017327297583583583583163
320241014205500173272975835835835830
420241014205400173272975835835835830
520241014205300173272975835835835830
620241014205200173272975835835835830
720241014205100173272975835835835830
820241014205000173272975835835835830
920241014204900173272975835835835830
1020241014204800173272975835835835830
1120241014204700173272975835835835830
1220241014204600173272975835835835830
1320241014204500173272975835835835830
1420241014204400173272975835835835830
1520241014204300173272975835835835830
1620241014204200173272975835835835830
1720241014204100173272975835835835830
1820241014204000173272975835835835830
1920241014203900173272975835835835830
2020241014203800173272975835835835830
2120241014203700173272975835835835830
2220241014203600173272975835835835830
2320241014203500173272975835835835830
2420241014203400173272975835835835830
2520241014203300173272975835835835830
2620241014203200173272975835835835830
2720241014203100173272975835835835830
2820241014203000173272975835835835830
2920241014202900173272975835835835830
3020241014202800173272975835835835830
3120241014202700173272975835835835830
322024101420260017327297583583583583163
3320241014202500173272975835835835830
3420241014202400173272975835835835830
3520241014202300173272975835835835830
3620241014202200173272975835835835830
3720241014202100173272975835835835830
3820241014202000173272975835835835830
3920241014201900173272975835835835830
4020241014201800173272975835835835830
4120241014201700173272975835835835830
4220241014201600173272975835835835830
4320241014201500173272975835835835830
4420241014201400173272975835835835830
4520241014201300173272975835835835830
4620241014201200173272975835835835830
4720241014201100173272975835835835830
4820241014201000173272975835835835830
4920241014200900173272975835835835830
5020241014200800173272975835835835830
5120241014200700173272975835835835830
5220241014200600173272975835835835830
5320241014200500173272975835835835830
5420241014200400173272975835835835830
5520241014200300173272975835835835830
5620241014200200173272975835835835830
5720241014200100173272975835835835830
5820241014200000173272975835835835830
5920241014195900173272975835835835830
6020241014195800173272975835835835830
6120241014195700173272975835835835830
622024101419560017327297583583583583163
6320241014195500173272975835835835830
6420241014195400173272975835835835830
6520241014195300173272975835835835830
6620241014195200173272975835835835830
6720241014195100173272975835835835830
6820241014195000173272975835835835830
6920241014194900173272975835835835830
7020241014194800173272975835835835830
7120241014194700173272975835835835830
7220241014194600173272975835835835830
7320241014194500173272975835835835830
7420241014194400173272975835835835830
7520241014194300173272975835835835830
7620241014194200173272975835835835830
7720241014194100173272975835835835830
7820241014194000173272975835835835830
7920241014193900173272975835835835830
8020241014193800173272975835835835830
8120241014193700173272975835835835830
8220241014193600173272975835835835830
8320241014193500173272975835835835830
8420241014193400173272975835835835830
8520241014193300173272975835835835830
8620241014193200173272975835835835830
8720241014193100173272975835835835830
8820241014193000173272975835835835830
8920241014192900173272975835835835830
9020241014192800173272975835835835830
9120241014192700173272975835835835830
922024101419260017327297583583583583163
9320241014192500173272975835835835830
9420241014192400173272975835835835830
9520241014192300173272975835835835830
9620241014192200173272975835835835830
9720241014192100173272975835835835830
9820241014192000173272975835835835830
9920241014191900173272975835835835830
10020241014191800173272975835835835830
10120241014191700173272975835835835830
10220241014191600173272975835835835830
10320241014191500173272975835835835830
10420241014191400173272975835835835830
10520241014191300173272975835835835830
10620241014191200173272975835835835830
10720241014191100173272975835835835830
10820241014191000173272975835835835830
10920241014190900173272975835835835830
11020241014190800173272975835835835830
11120241014190700173272975835835835830
11220241014190600173272975835835835830
11320241014190500173272975835835835830
11420241014190400173272975835835835830
11520241014190300173272975835835835830
11620241014190200173272975835835835830
11720241014190100173272975835835835830
11820241014190000173272975835835835830
11920241014185900173272975835835835830
12020241014185800173272975835835835830
12120241014185700173272975835835835830
1222024101418560017327297583583583583163
12320241014185500173272975835835835830
12420241014185400173272975835835835830
12520241014185300173272975835835835830
12620241014185200173272975835835835830
12720241014185100173272975835835835830
12820241014185000173272975835835835830
12920241014184900173272975835835835830
13020241014184800173272975835835835830
13120241014184700173272975835835835830
13220241014184600173272975835835835830
13320241014184500173272975835835835830
13420241014184400173272975835835835830
13520241014184300173272975835835835830
13620241014184200173272975835835835830
13720241014184100173272975835835835830
13820241014184000173272975835835835830
13920241014183900173272975835835835830
14020241014183800173272975835835835830
14120241014183700173272975835835835830
14220241014183600173272975835835835830
14320241014183500173272975835835835830
14420241014183400173272975835835835830
14520241014183300173272975835835835830
14620241014183200173272975835835835830
14720241014183100173272975835835835830
14820241014183000173272975835835835830
14920241014182900173272975835835835830
15020241014182800173272975835835835830
15120241014182700173272975835835835830
1522024101418260017327297583583583583163
15320241014182500173272975835835835830
15420241014182400173272975835835835830
15520241014182300173272975835835835830
15620241014182200173272975835835835830
15720241014182100173272975835835835830
15820241014182000173272975835835835830
15920241014181900173272975835835835830
16020241014181800173272975835835835830
16120241014181700173272975835835835830
16220241014181600173272975835835835830
16320241014181500173272975835835835830
16420241014181400173272975835835835830
16520241014181300173272975835835835830
16620241014181200173272975835835835830
16720241014181100173272975835835835830
16820241014181000173272975835835835830
16920241014180900173272975835835835830
17020241014180800173272975835835835830
17120241014180700173272975835835835830
17220241014180600173272975835835835830
17320241014180500173272975835835835830
17420241014180400173272975835835835830
17520241014180300173272975835835835830
17620241014180200173272975835835835830
17720241014180100173272975835835835830
17820241014180000173272975835835835830
17920241014175900173272975835835835830
18020241014175800173272975835835835830
18120241014175700173272975835835835830
1822024101417560017327297583583583583163
18320241014175500173272975835835835830
18420241014175400173272975835835835830
18520241014175300173272975835835835830
18620241014175200173272975835835835830
18720241014175100173272975835835835830
18820241014175000173272975835835835830
18920241014174900173272975835835835830
19020241014174800173272975835835835830
19120241014174700173272975835835835830
19220241014174600173272975835835835830
19320241014174500173272975835835835830
19420241014174400173272975835835835830
19520241014174300173272975835835835830
19620241014174200173272975835835835830
19720241014174100173272975835835835830
19820241014174000173272975835835835830
19920241014173900173272975835835835830
20020241014173800173272975835835835830
20120241014173700173272975835835835830
20220241014173600173272975835835835830
20320241014173500173272975835835835830
20420241014173400173272975835835835830
20520241014173300173272975835835835830
20620241014173200173272975835835835830
20720241014173100173272975835835835830
20820241014173000173272975835835835830
20920241014172900173272975835835835830
21020241014172800173272975835835835830
21120241014172700173272975835835835830
2122024101417260017327297583583583583163
21320241014172500173272975835835835830
21420241014172400173272975835835835830
21520241014172300173272975835835835830
21620241014172200173272975835835835830
21720241014172100173272975835835835830
21820241014172000173272975835835835830
21920241014171900173272975835835835830
22020241014171800173272975835835835830
22120241014171700173272975835835835830
22220241014171600173272975835835835830
22320241014171500173272975835835835830
22420241014171400173272975835835835830
22520241014171300173272975835835835830
22620241014171200173272975835835835830
22720241014171100173272975835835835830
22820241014171000173272975835835835830
22920241014170900173272975835835835830
23020241014170800173272975835835835830
23120241014170700173272975835835835830
23220241014170600173272975835835835830
23320241014170500173272975835835835830
23420241014170400173272975835835835830
23520241014170300173272975835835835830
23620241014170200173272975835835835830
23720241014170100173272975835835835830
23820241014170000173272975835835835830
23920241014165900173272975835835835830
24020241014165800173272975835835835830
24120241014165700173272975835835835830
2422024101416560017327297583583583583163
24320241014165500173272975835835835830
24420241014165400173272975835835835830
24520241014165300173272975835835835830
24620241014165200173272975835835835830
24720241014165100173272975835835835830
24820241014165000173272975835835835830
24920241014164900173272975835835835830
25020241014164800173272975835835835830
25120241014164700173272975835835835830
25220241014164600173272975835835835830
25320241014164500173272975835835835830
25420241014164400173272975835835835830
25520241014164300173272975835835835830
25620241014164200173272975835835835830
25720241014164100173272975835835835830
25820241014164000173272975835835835830
25920241014163900173272975835835835830
26020241014163800173272975835835835830
26120241014163700173272975835835835830
26220241014163600173272975835835835830
26320241014163500173272975835835835830
26420241014163400173272975835835835830
26520241014163300173272975835835835830
26620241014163200173272975835835835830
26720241014163100173272975835835835830
26820241014163000173272975835835835830
26920241014162900173272975835835835830
27020241014162800173272975835835835830
27120241014162700173272975835835835830
2722024101416260017327297583583583583163
27320241014162500173272975835835835830
27420241014162400173272975835835835830
27520241014162300173272975835835835830
27620241014162200173272975835835835830
27720241014162100173272975835835835830
27820241014162000173272975835835835830
27920241014161900173272975835835835830
28020241014161800173272975835835835830
28120241014161700173272975835835835830
28220241014161600173272975835835835830
28320241014161500173272975835835835830
28420241014161400173272975835835835830
28520241014161300173272975835835835830
28620241014161200173272975835835835830
28720241014161100173272975835835835830
28820241014161000173272975835835835830
28920241014160900173272975835835835830
29020241014160800173272975835835835830
29120241014160700173272975835835835830
29220241014160600173272975835835835830
29320241014160500173272975835835835830
29420241014160400173272975835835835830
29520241014160300173272975835835835830
29620241014160200173272975835835835830
29720241014160100173272975835835835830
29820241014160000173272975835835835830
29920241014155900173272975835835835830
30020241014155800173272975835835835830
30120241014155700173272975835835835830
3022024101415560017327297583583583583163
30320241014155500173272975835835835830
30420241014155400173272975835835835830
30520241014155300173272975835835835830
30620241014155200173272975835835835830
30720241014155100173272975835835835830
30820241014155000173272975835835835830
30920241014154900173272975835835835830
31020241014154800173272975835835835830
31120241014154700173272975835835835830
31220241014154600173272975835835835830
31320241014154500173272975835835835830
31420241014154400173272975835835835830
31520241014154300173272975835835835830
31620241014154200173272975835835835830
31720241014154100173272975835835835830
31820241014154000173272975835835835830
31920241014153900173272975835835835830
32020241014153800173272975835835835830
32120241014153700173272975835835835830
32220241014153600173272975835835835830
32320241014153500173272975835835835830
32420241014153400173272975835835835830
32520241014153300173272975835835835830
32620241014153200173272975835835835830
32720241014153100173272975835835835830
3282024101415300017327297583583583583163
32920241014152900172322685865865865860
33020241014152800172322685865865865860
33120241014152700172322685865865865860
33220241014152600172322685865865865860
33320241014152500172322685865865865860
33420241014152400172322685865865865860
33520241014152300172322685865865865860
33620241014152200172322685865865865860
33720241014152100172322685865865865860
33820241014152000172322685865865865860
33920241014151900172322685865865865860
34020241014151800172322685865865865860
34120241014151700172322685865865865860
34220241014151600172322685865865865860
343202410141515001723226858658658658619
34420241014151400172211345855855855850
34520241014151300172211345855855855850
34620241014151200172211345855855855850
34720241014151100172211345855855855850
34820241014151000172211345855855855850
34920241014150900172211345855855855850
35020241014150800172211345855865865851348
351202410141507001643134158558558558583
35220241014150600163827865855855855850
35320241014150500163827865855855855850
35420241014150400163827865855855855850
35520241014150300163827865855855855850
35620241014150200163827865855855855850
3572024101415010016382786585585585585174
35820241014150000162809965845845845840
35920241014145900162809965845845845840
36020241014145800162809965845845845840
36120241014145700162809965845845845840
36220241014145600162809965845845845840
36320241014145500162809965845845845840
36420241014145400162809965845845845840
36520241014145300162809965845845845840
36620241014145200162809965845845845840
36720241014145100162809965845845845840
36820241014145000162809965845845845842
36920241014144900162798285865865865860
37020241014144800162798285865865865860
37120241014144700162798285865865865860
37220241014144600162798285865865865860
37320241014144500162798285865865865860
37420241014144400162798285865865865860
37520241014144300162798285865865865860
37620241014144200162798285865865865860
37720241014144100162798285865865865860
37820241014144000162798285865865865860
37920241014143900162798285865865865860
3802024101414380016279828586586586586100
381202410141437001622122858658658658625
38220241014143600162065785825825825820
38320241014143500162065785825825825820
38420241014143400162065785825825825820
38520241014143300162065785825825825820
38620241014143200162065785825825825820
38720241014143100162065785825825825820
38820241014143000162065785825825825820
38920241014142900162065785825825825820
39020241014142800162065785825825825820
39120241014142700162065785825825825821100
39220241014142600155663785825825825820
39320241014142500155663785825825825820
39420241014142400155663785825825825820
39520241014142300155663785825825825820
39620241014142200155663785825825825820
39720241014142100155663785825825825820
39820241014142000155663785825825825820
39920241014141900155663785825825825820
40020241014141800155663785825825825820
40120241014141700155663785825825825820
40220241014141600155663785825825825820
4032024101414150015566378582582582582104
40420241014141400155058505815815815810
40520241014141300155058505815815815814
40620241014141200155035265815815815810
40720241014141100155035265815815815810
40820241014141000155035265815815815810
40920241014140900155035265815815815810
41020241014140800155035265815815815810
41120241014140700155035265815815815810
41220241014140600155035265815815815810
413202410141405001550352658158558558127
41420241014140400154877395865865865860
41520241014140300154877395865865865860
41620241014140200154877395865865865860
41720241014140100154877395865865865860
41820241014140000154877395865865865860
41920241014135900154877395865865865860
42020241014135800154877395865865865860
42120241014135700154877395865865865860
42220241014135600154877395865865865860
42320241014135500154877395865865865860
42420241014135400154877395865865865860
42520241014135300154877395865865865860
42620241014135200154877395865865865860
42720241014135100154877395865865865860
42820241014135000154877395865865865860
42920241014134900154877395865865865860
43020241014134800154877395865865865860
43120241014134700154877395865865865860
43220241014134600154877395865865865860
43320241014134500154877395865865865860
43420241014134400154877395865865865860
43520241014134300154877395865865865860
43620241014134200154877395865865865860
43720241014134100154877395865865865860
43820241014134000154877395865865865860
43920241014133900154877395865865865860
44020241014133800154877395865865865860
44120241014133700154877395865865865860
44220241014133600154877395865865865860
44320241014133500154877395865865865860
44420241014133400154877395865865865860
445202410141333001548773958658658658625
44620241014133200154730895845845845840
44720241014133100154730895845845845840
44820241014133000154730895845845845840
44920241014132900154730895845845845840
45020241014132800154730895845845845840
45120241014132700154730895845855855841315
452202410141326001470386458658558658588
45320241014132500146523815865865865860
45420241014132400146523815865865865860
45520241014132300146523815865865865860
45620241014132200146523815865865865860
45720241014132100146523815865865865860
45820241014132000146523815865865865860
45920241014131900146523815865865865860
46020241014131800146523815865865865860
46120241014131700146523815865865865860
46220241014131600146523815865865865860
46320241014131500146523815865865865860
46420241014131400146523815865865865860
46520241014131300146523815865865865860
46620241014131200146523815865865865860
46720241014131100146523815865865865860
46820241014131000146523815865865865860
46920241014130900146523815865865865860
47020241014130800146523815865865865860
47120241014130700146523815865865865860
47220241014130600146523815865865865860
47320241014130500146523815865865865860
47420241014130400146523815865865865860
47520241014130300146523815865865865860
47620241014130200146523815865865865860
477202410141301001465238158658658658625
47820241014130000146377315865865865860
47920241014125900146377315865865865860
48020241014125800146377315865865865860
48120241014125700146377315865865865860
48220241014125600146377315865865865860
48320241014125500146377315865865865860
48420241014125400146377315865865865860
48520241014125300146377315865865865860
48620241014125200146377315865865865860
48720241014125100146377315865865865860
48820241014125000146377315865865865860
48920241014124900146377315865865865860
49020241014124800146377315865865865860
49120241014124700146377315865865865860
49220241014124600146377315865865865860
49320241014124500146377315865865865860
494202410141244001463773158658658658634
49520241014124300146178075865865865860
49620241014124200146178075865865865860
49720241014124100146178075865865865860
49820241014124000146178075865865865860
49920241014123900146178075865865865860
50020241014123800146178075865865865860
50120241014123700146178075865865865860
50220241014123600146178075865865865860
50320241014123500146178075865865865860
50420241014123400146178075865865865860
50520241014123300146178075865865865860
50620241014123200146178075865865865860
50720241014123100146178075865865865860
50820241014123000146178075865865865860
509202410141229001461780758658658658625
51020241014122800146031575845845845840
51120241014122700146031575845845845840
51220241014122600146031575845845845840
51320241014122500146031575845845845840
51420241014122400146031575845845845840
51520241014122300146031575845845845840
51620241014122200146031575845845845840
51720241014122100146031575845845845840
51820241014122000146031575845845845840
51920241014121900146031575845845845840
52020241014121800146031575845845845840
52120241014121700146031575845845845840
52220241014121600146031575845845845840
52320241014121500146031575845845845840
5242024101412140014603157584584584584538
52520241014121300142889655845845845840
52620241014121200142889655845845845840
52720241014121100142889655845845845840
52820241014121000142889655845845845840
52920241014120900142889655845845845840
53020241014120800142889655845845845840
53120241014120700142889655845845845840
53220241014120600142889655845845845840
5332024101412050014288965584584584584109
534202410141204001422530958358358358322
53520241014120300142124835835835835830
53620241014120200142124835835835835836
53720241014120100142089855845845845840
538202410141200001420898558458458458434
539202410141159001418912958358358358326
54020241014115800141739715815815815810
541202410141157001417397158158458458128
54220241014115600141576255845845845840
54320241014115500141576255845845845840
54420241014115400141576255845845845841
54520241014115300141570415845845845840
54620241014115200141570415845845845840
54720241014115100141570415845845845840
54820241014115000141570415845845845840
54920241014114900141570415845845845840
55020241014114800141570415845845845840
55120241014114700141570415845845845840
55220241014114600141570415845845845840
55320241014114500141570415845845845840
55420241014114400141570415845845845840
55520241014114300141570415845845845840
55620241014114200141570415845845845840
55720241014114100141570415845845845840
55820241014114000141570415845845845840
55920241014113900141570415845845845840
56020241014113800141570415845845845840
56120241014113700141570415845845845840
56220241014113600141570415845845845840
56320241014113500141570415845845845840
56420241014113400141570415845845845840
56520241014113300141570415845845845840
56620241014113200141570415845845845840
56720241014113100141570415845845845840
56820241014113000141570415845845845840
56920241014112900141570415845845845840
57020241014112800141570415845845845840
57120241014112700141570415845845845840
57220241014112600141570415845845845840
573202410141125001415704158458158458131
57420241014112400141389525815815815810
57520241014112300141389525815815815810
57620241014112200141389525815815815810
5772024101411210014138952581581581581200
57820241014112000140227525815815815810
57920241014111900140227525815815815810
58020241014111800140227525815815815810
5812024101411170014022752581581581581266
58220241014111600138682065845845845840
58320241014111500138682065845845845840
58420241014111400138682065845845845840
58520241014111300138682065845845845840
58620241014111200138682065845845845840
58720241014111100138682065845845845840
58820241014111000138682065845845845840
58920241014110900138682065845845845840
59020241014110800138682065845845845840
59120241014110700138682065845845845840
59220241014110600138682065845845845840
59320241014110500138682065845845845840
59420241014110400138682065845845845840
59520241014110300138682065845845845840
59620241014110200138682065845845845840
59720241014110100138682065845845845840
59820241014110000138682065845845845840
59920241014105900138682065845845845840
60020241014105800138682065845845845844
60120241014105700138658705845845845840
60220241014105600138658705845845845840
60320241014105500138658705845845845840
60420241014105400138658705845845845840
605202410141053001386587058458458458426
60620241014105200138506865835835835830
60720241014105100138506865835835835830
60820241014105000138506865835835835830
60920241014104900138506865835835835830
61020241014104800138506865835835835830
61120241014104700138506865835835835830
61220241014104600138506865835835835830
61320241014104500138506865835835835830
61420241014104400138506865835835835830
61520241014104300138506865835835835830
61620241014104200138506865835835835830
61720241014104100138506865835835835830
61820241014104000138506865835835835830
61920241014103900138506865835835835830
62020241014103800138506865835835835830
62120241014103700138506865835835835830
62220241014103600138506865835835835830
62320241014103500138506865835835835830
62420241014103400138506865835835835830
62520241014103300138506865835835835830
62620241014103200138506865835835835830
62720241014103100138506865835835835830
62820241014103000138506865835835835830
62920241014102900138506865835835835830
63020241014102800138506865835835835830
63120241014102700138506865835835835830
63220241014102600138506865835835835830
63320241014102500138506865835835835830
6342024101410240013850686583583583583418
63520241014102300136069925835835835830
63620241014102200136069925835835835830
637202410141021001360699258358358358326
63820241014102000135918345805805805800
63920241014101900135918345805805805800
64020241014101800135918345805805805800
64120241014101700135918345805805805800
6422024101410160013591834580580580580338
64320241014101500133957945805805805800
64420241014101400133957945805805805800
64520241014101300133957945805805805800
64620241014101200133957945805805805800
64720241014101100133957945805805805800
6482024101410100013395794580580580580542
64920241014100900130814345805805805800
65020241014100800130814345805805805801
65120241014100700130808545765765765760
65220241014100600130808545765765765760
65320241014100500130808545765765765760
65420241014100400130808545765765765760
65520241014100300130808545765765765760
65620241014100200130808545765765765760
65720241014100100130808545765765765760
65820241014100000130808545765765765760
65920241014095900130808545765765765760
66020241014095800130808545765765765760
66120241014095700130808545765765765760
66220241014095600130808545765765765760
6632024101409550013080854576577577576475
66420241014095400128067985795785795788507
665202410140953007889456576576576576176
6662024101409520077880805755755755750
6672024101409510077880805755755755750
6682024101409500077880805755755755750
66920241014094900778808057557857857531
6702024101409480077701775755755755750
671202410140947007770177575575575575145
67220241014094600768680257557857857512
67320241014094500767986957857857857513
6742024101409440076723585755755755750
6752024101409430076723585755755755750
6762024101409420076723585755755755750
6772024101409410076723585755755755750
6782024101409400076723585755755755750
6792024101409390076723585755755755750
68020241014093800767235857557857857522
6812024101409370076596485785785785780
6822024101409360076596485785785785780
6832024101409350076596485785785785780
6842024101409340076596485785785785780
6852024101409330076596485785785785780
6862024101409320076596485785785785781
6872024101409310076590705785785785780
6882024101409300076590705785785785780
6892024101409290076590705785785785780
6902024101409280076590705785785785780
6912024101409270076590705785785785780
6922024101409260076590705785785785780
6932024101409250076590705785785785780
6942024101409240076590705785785785780
69520241014092300765907057857857857814
6962024101409220076509785785785785785810
697202410140921004292798575576576575906
6982024101409200037716585765765765760
6992024101409190037716585765765765760
7002024101409180037716585765765765760
701202410140917003771658576576576576200
7022024101409160036564585765765765760
70320241014091500365645857657657657611
7042024101409140036501225715715715710
7052024101409130036501225715715715710
7062024101409120036501225715715715710
7072024101409110036501225715715715710
7082024101409100036501225715715715710
7092024101409090036501225715715715710
7102024101409080036501225715715715710
7112024101409070036501225715715715710
7122024101409060036501225715715715710
7132024101409050036501225715715715710
7142024101409040036501225715715715710
7152024101409030036501225715715715710
7162024101409020036501225715715715710
7172024101409010036501225715715715710
7182024101409000036501225715855855686306