Files
KissMeData/195990/min/candle-20241008.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202410082052001564802574814814814811443
3202410082051001564802574814814814810
4202410082050001564802574814814814810
5202410082049001564802574814814814810
6202410082048001564802574814814814810
7202410082047001564802574814814814810
8202410082046001564802574814814814810
9202410082045001564802574814814814810
10202410082044001564802574814814814810
11202410082043001564802574814814814810
12202410082042001564802574814814814810
13202410082041001564802574814814814810
14202410082040001564802574814814814810
15202410082039001564802574814814814810
16202410082038001564802574814814814810
17202410082037001564802574814814814810
18202410082036001564802574814814814810
19202410082035001564802574814814814810
20202410082034001564802574814814814810
21202410082033001564802574814814814810
22202410082032001564802574814814814810
23202410082031001564802574814814814810
24202410082030001564802574814814814810
25202410082029001564802574814814814810
26202410082028001564802574814814814810
27202410082027001564802574814814814810
28202410082026001564802574814814814810
29202410082025001564802574814814814810
30202410082024001564802574814814814810
31202410082023001564802574814814814810
32202410082022001564802574814814814811443
33202410082021001564802574814814814810
34202410082020001564802574814814814810
35202410082019001564802574814814814810
36202410082018001564802574814814814810
37202410082017001564802574814814814810
38202410082016001564802574814814814810
39202410082015001564802574814814814810
40202410082014001564802574814814814810
41202410082013001564802574814814814810
42202410082012001564802574814814814810
43202410082011001564802574814814814810
44202410082010001564802574814814814810
45202410082009001564802574814814814810
46202410082008001564802574814814814810
47202410082007001564802574814814814810
48202410082006001564802574814814814810
49202410082005001564802574814814814810
50202410082004001564802574814814814810
51202410082003001564802574814814814810
52202410082002001564802574814814814810
53202410082001001564802574814814814810
54202410082000001564802574814814814810
55202410081959001564802574814814814810
56202410081958001564802574814814814810
57202410081957001564802574814814814810
58202410081956001564802574814814814810
59202410081955001564802574814814814810
60202410081954001564802574814814814810
61202410081953001564802574814814814810
62202410081952001564802574814814814811443
63202410081951001564802574814814814810
64202410081950001564802574814814814810
65202410081949001564802574814814814810
66202410081948001564802574814814814810
67202410081947001564802574814814814810
68202410081946001564802574814814814810
69202410081945001564802574814814814810
70202410081944001564802574814814814810
71202410081943001564802574814814814810
72202410081942001564802574814814814810
73202410081941001564802574814814814810
74202410081940001564802574814814814810
75202410081939001564802574814814814810
76202410081938001564802574814814814810
77202410081937001564802574814814814810
78202410081936001564802574814814814810
79202410081935001564802574814814814810
80202410081934001564802574814814814810
81202410081933001564802574814814814810
82202410081932001564802574814814814810
83202410081931001564802574814814814810
84202410081930001564802574814814814810
85202410081929001564802574814814814810
86202410081928001564802574814814814810
87202410081927001564802574814814814810
88202410081926001564802574814814814810
89202410081925001564802574814814814810
90202410081924001564802574814814814810
91202410081923001564802574814814814810
92202410081922001564802574814814814811443
93202410081921001564802574814814814810
94202410081920001564802574814814814810
95202410081919001564802574814814814810
96202410081918001564802574814814814810
97202410081917001564802574814814814810
98202410081916001564802574814814814810
99202410081915001564802574814814814810
100202410081914001564802574814814814810
101202410081913001564802574814814814810
102202410081912001564802574814814814810
103202410081911001564802574814814814810
104202410081910001564802574814814814810
105202410081909001564802574814814814810
106202410081908001564802574814814814810
107202410081907001564802574814814814810
108202410081906001564802574814814814810
109202410081905001564802574814814814810
110202410081904001564802574814814814810
111202410081903001564802574814814814810
112202410081902001564802574814814814810
113202410081901001564802574814814814810
114202410081900001564802574814814814810
115202410081859001564802574814814814810
116202410081858001564802574814814814810
117202410081857001564802574814814814810
118202410081856001564802574814814814810
119202410081855001564802574814814814810
120202410081854001564802574814814814810
121202410081853001564802574814814814810
122202410081852001564802574814814814811443
123202410081851001564802574814814814810
124202410081850001564802574814814814810
125202410081849001564802574814814814810
126202410081848001564802574814814814810
127202410081847001564802574814814814810
128202410081846001564802574814814814810
129202410081845001564802574814814814810
130202410081844001564802574814814814810
131202410081843001564802574814814814810
132202410081842001564802574814814814810
133202410081841001564802574814814814810
134202410081840001564802574814814814810
135202410081839001564802574814814814810
136202410081838001564802574814814814810
137202410081837001564802574814814814810
138202410081836001564802574814814814810
139202410081835001564802574814814814810
140202410081834001564802574814814814810
141202410081833001564802574814814814810
142202410081832001564802574814814814810
143202410081831001564802574814814814810
144202410081830001564802574814814814810
145202410081829001564802574814814814810
146202410081828001564802574814814814810
147202410081827001564802574814814814810
148202410081826001564802574814814814810
149202410081825001564802574814814814810
150202410081824001564802574814814814810
151202410081823001564802574814814814810
152202410081822001564802574814814814811443
153202410081821001564802574814814814810
154202410081820001564802574814814814810
155202410081819001564802574814814814810
156202410081818001564802574814814814810
157202410081817001564802574814814814810
158202410081816001564802574814814814810
159202410081815001564802574814814814810
160202410081814001564802574814814814810
161202410081813001564802574814814814810
162202410081812001564802574814814814810
163202410081811001564802574814814814810
164202410081810001564802574814814814810
165202410081809001564802574814814814810
166202410081808001564802574814814814810
167202410081807001564802574814814814810
168202410081806001564802574814814814810
169202410081805001564802574814814814810
170202410081804001564802574814814814810
171202410081803001564802574814814814810
172202410081802001564802574814814814810
173202410081801001564802574814814814810
174202410081800001564802574814814814810
175202410081759001564802574814814814810
176202410081758001564802574814814814810
177202410081757001564802574814814814810
178202410081756001564802574814814814810
179202410081755001564802574814814814810
180202410081754001564802574814814814810
181202410081753001564802574814814814810
182202410081752001564802574814814814811443
183202410081751001564802574814814814810
184202410081750001564802574814814814810
185202410081749001564802574814814814810
186202410081748001564802574814814814810
187202410081747001564802574814814814810
188202410081746001564802574814814814810
189202410081745001564802574814814814810
190202410081744001564802574814814814810
191202410081743001564802574814814814810
192202410081742001564802574814814814810
193202410081741001564802574814814814810
194202410081740001564802574814814814810
195202410081739001564802574814814814810
196202410081738001564802574814814814810
197202410081737001564802574814814814810
198202410081736001564802574814814814810
199202410081735001564802574814814814810
200202410081734001564802574814814814810
201202410081733001564802574814814814810
202202410081732001564802574814814814810
203202410081731001564802574814814814810
204202410081730001564802574814814814810
205202410081729001564802574814814814810
206202410081728001564802574814814814810
207202410081727001564802574814814814810
208202410081726001564802574814814814810
209202410081725001564802574814814814810
210202410081724001564802574814814814810
211202410081723001564802574814814814810
212202410081722001564802574814814814811443
213202410081721001564802574814814814810
214202410081720001564802574814814814810
215202410081719001564802574814814814810
216202410081718001564802574814814814810
217202410081717001564802574814814814810
218202410081716001564802574814814814810
219202410081715001564802574814814814810
220202410081714001564802574814814814810
221202410081713001564802574814814814810
222202410081712001564802574814814814810
223202410081711001564802574814814814810
224202410081710001564802574814814814810
225202410081709001564802574814814814810
226202410081708001564802574814814814810
227202410081707001564802574814814814810
228202410081706001564802574814814814810
229202410081705001564802574814814814810
230202410081704001564802574814814814810
231202410081703001564802574814814814810
232202410081702001564802574814814814810
233202410081701001564802574814814814810
234202410081700001564802574814814814810
235202410081659001564802574814814814810
236202410081658001564802574814814814810
237202410081657001564802574814814814810
238202410081656001564802574814814814810
239202410081655001564802574814814814810
240202410081654001564802574814814814810
241202410081653001564802574814814814810
242202410081652001564802574814814814811443
243202410081651001564802574814814814810
244202410081650001564802574814814814810
245202410081649001564802574814814814810
246202410081648001564802574814814814810
247202410081647001564802574814814814810
248202410081646001564802574814814814810
249202410081645001564802574814814814810
250202410081644001564802574814814814810
251202410081643001564802574814814814810
252202410081642001564802574814814814810
253202410081641001564802574814814814810
254202410081640001564802574814814814810
255202410081639001564802574814814814810
256202410081638001564802574814814814810
257202410081637001564802574814814814810
258202410081636001564802574814814814810
259202410081635001564802574814814814810
260202410081634001564802574814814814810
261202410081633001564802574814814814810
262202410081632001564802574814814814810
263202410081631001564802574814814814810
264202410081630001564802574814814814810
265202410081629001564802574814814814810
266202410081628001564802574814814814810
267202410081627001564802574814814814810
268202410081626001564802574814814814810
269202410081625001564802574814814814810
270202410081624001564802574814814814810
271202410081623001564802574814814814810
272202410081622001564802574814814814811443
273202410081621001564802574814814814810
274202410081620001564802574814814814810
275202410081619001564802574814814814810
276202410081618001564802574814814814810
277202410081617001564802574814814814810
278202410081616001564802574814814814810
279202410081615001564802574814814814810
280202410081614001564802574814814814810
281202410081613001564802574814814814810
282202410081612001564802574814814814810
283202410081611001564802574814814814810
284202410081610001564802574814814814810
285202410081609001564802574814814814810
286202410081608001564802574814814814810
287202410081607001564802574814814814810
288202410081606001564802574814814814810
289202410081605001564802574814814814810
290202410081604001564802574814814814810
291202410081603001564802574814814814810
292202410081602001564802574814814814810
293202410081601001564802574814814814810
294202410081600001564802574814814814810
295202410081559001564802574814814814810
296202410081558001564802574814814814810
297202410081557001564802574814814814810
298202410081556001564802574814814814810
299202410081555001564802574814814814810
300202410081554001564802574814814814810
301202410081553001564802574814814814810
302202410081552001564802574814814814811443
303202410081551001564802574814814814810
304202410081550001564802574814814814810
305202410081549001564802574814814814810
306202410081548001564802574814814814810
307202410081547001564802574814814814810
308202410081546001564802574814814814810
309202410081545001564802574814814814810
310202410081544001564802574814814814810
311202410081543001564802574814814814810
312202410081542001564802574814814814810
313202410081541001564802574814814814810
314202410081540001564802574814814814810
315202410081539001564802574814814814810
316202410081538001564802574814814814810
317202410081537001564802574814814814810
318202410081536001564802574814814814810
319202410081535001564802574814814814810
320202410081534001564802574814814814810
321202410081533001564802574814814814810
322202410081532001564802574814814814810
323202410081531001564802574814814814810
324202410081530001564802574814814814811443
325202410081529001557861744814814814810
326202410081528001557861744814814814810
327202410081527001557861744814814814810
328202410081526001557861744814814814810
329202410081525001557861744814814814810
330202410081524001557861744814814814810
331202410081523001557861744814814814810
332202410081522001557861744814814814810
333202410081521001557861744814814814810
334202410081520001557861744814814814810
33520241008151900155786174481481481479112
33620241008151800155732400481481481481892
337202410081517001553033484814814814810
3382024100815160015530334848148148148116
339202410081515001552956524814814814810
340202410081514001552956524814814814810
341202410081513001552956524814814814811
3422024100815120015529517148048048048023
3432024100815110015528413148147948147918271
344202410081510001465323194814814814810
345202410081509001465323194814814814810
3462024100815080014653231948148048148024
3472024100815070014652079848048048048043
348202410081506001465001584804804804800
349202410081505001465001584804804804800
350202410081504001465001584804804804800
351202410081503001465001584804804804800
3522024100815020014650015848048048048021
353202410081501001464900784804804804800
354202410081500001464900784804804804800
355202410081459001464900784804804804801
356202410081458001464895984804804804800
357202410081457001464895984804804804809649
3582024100814560014185807848048048048021
3592024100814550014184799848148148148142
3602024100814540014182779648148048148036
361202410081453001418105154804814814802
36220241008145200141809554480481481480301
36320241008145100141665073480480481480104
3642024100814500014161515047948048047911039
365202410081449001363191274814814814810
366202410081448001363191274814814814810
367202410081447001363191274814814814810
368202410081446001363191274814814814810
369202410081445001363191274814804814802
370202410081444001363181664814814814811
3712024100814430013631768548148148148140
372202410081442001362984454804804804800
373202410081441001362984454804804804800
374202410081440001362984454804804804800
375202410081439001362984454804804804801522
376202410081438001355678854804804804801
377202410081437001355674054814814814810
378202410081436001355674054814814814811
379202410081435001355669244814814814810
3802024100814340013556692448148148148160
381202410081433001355380644814814814806002
382202410081432001326571024804804804800
383202410081431001326571024804804804801
384202410081430001326566224814814814811
385202410081429001326561414804804804800
386202410081428001326561414804804804802
387202410081427001326551814814814814810
388202410081426001326551814814814814811
389202410081425001326547004814814814810
3902024100814240013265470048148148148185
39120241008142300132613815481481481481100
39220241008142200132565715481481481481920
393202410081421001321231954814814814813966
394202410081420001302155494814814814810
395202410081419001302155494814814814810
3962024100814180013021554948148148148110
39720241008141700130210739481481481480504
398202410081416001299688174804804804800
399202410081415001299688174804804804800
400202410081414001299688174804804804802699
401202410081413001286732974814814814810
4022024100814120012867329748148148148110
403202410081411001286684874814814814810
404202410081410001286684874814804814803
405202410081409001286670464814814814813
406202410081408001286656034814814814811
4072024100814070012866512248148148148170
40820241008140600128631452481481481481100
409202410081405001285833524814814814812701
410202410081404001272841714814814814811
4112024100814030012728369048048148148084
412202410081402001272432884814814814811
413202410081401001272428074814804814802789
414202410081400001259040854814814814810
415202410081359001259040854814814814810
416202410081358001259040854814814814810
417202410081357001259040854814814814811
41820241008135600125903604481480481480441
419202410081355001256918744814814814810
420202410081354001256918744814814814811
421202410081353001256913934804804804800
422202410081352001256913934804804804800
4232024100813510012569139348048048048050
424202410081350001256673934804814814803267
42520241008134900124097233480483483480405
42620241008134800123902818483483483483100
427202410081347001238545184834834834830
428202410081346001238545184834834834830
429202410081345001238545184834834834830
430202410081344001238545184834834834830
431202410081343001238545184834834834830
432202410081342001238545184834834834830
433202410081341001238545184834834834831
434202410081340001238540354834834834830
435202410081339001238540354834834834830
4362024100813380012385403548348248348228
43720241008133700123840538482482482482386
43820241008133600123654486482481482481110
439202410081335001236015664824824824820
440202410081334001236015664824824824820
441202410081333001236015664824804824804798
442202410081332001212907634804804804802
443202410081331001212898034814814814812
444202410081330001212888414804804814802151
445202410081329001202563604814814814811
446202410081328001202558794814814814803
447202410081327001202544374804804804800
44820241008132600120254437480480480480502
449202410081325001200134774814814814811
4502024100813240012001299648048048048036
451202410081323001199957164804814814804301
452202410081322001179312354804804804801
453202410081321001179307554814814814810
454202410081320001179307554814814814811
455202410081319001179302744804804804801
45620241008131800117929794481480481480151
457202410081317001178573134804804804800
4582024100813160011785731348048148148051
45920241008131500117832783481481481481126
4602024100813140011777217748048048048010751
4612024100813130011261169748048048048020359
462202410081312001028393774804804804803000
463202410081311001013993774804814814804082
46420241008131000994360364824814824812
46520241008130900994350734824814824816551
46620241008130800962839424824824824822
46720241008130700962829784814814814811
46820241008130600962824974824824824821
46920241008130500962820154814814814811
47020241008130400962815344824824824821
4712024100813030096281052482482482482150
47220241008130200962087524824824824820
47320241008130100962087524824814824813
47420241008130000962073074824824824822
4752024100812590096206343481482482481703
47620241008125800958681994824824824822
47720241008125700958672354824824824816
47820241008125600958643454824824824821
47920241008125500958638634824824824820
48020241008125400958638634824824824821
48120241008125300958633814814814814812
48220241008125200958624194824824824825
483202410081251009586000948248248248119639
48420241008125000864135674824824824820
48520241008124900864135674824824824821
486202410081248008641308548248248248210000
48720241008124700815930854834834834832
48820241008124600815921194834834834830
48920241008124500815921194834834834830
49020241008124400815921194834834834830
49120241008124300815921194834834834830
49220241008124200815921194834834834830
49320241008124100815921194834834834830
49420241008124000815921194834834834830
4952024100812390081592119483482483482611
49620241008123800812976164824824824825000
49720241008123700788876164824824824823050
4982024100812360077417516482482482482296
49920241008123500772748444844844844841
50020241008123400772743604844824844822
50120241008123300772733944844844844841
50220241008123200772729104834834834832002
503202410081231007630594448348248348272
504202410081230007627123848348348348263
50520241008122900762408114834834834831
50620241008122800762403284834834834823
5072024100812270076238880482482482482400
50820241008122600760460804834834834830
50920241008122500760460804834834834830
51020241008122400760460804834834834830
511202410081223007604608048348348348340
51220241008122200760267604834834834830
51320241008122100760267604834834834830
51420241008122000760267604834834834830
51520241008121900760267604834834834830
51620241008121800760267604834824834826
51720241008121700760238674824824824820
51820241008121600760238674824824824821004
5192024100812150075539939483483483482143
5202024100812140075470871483483483482416
52120241008121300752703434824824824820
52220241008121200752703434824824824820
5232024100812110075270343482482482482512
52420241008121000750235594834834834830
52520241008120900750235594834834834830
52620241008120800750235594834834834830
52720241008120700750235594834834834831214
52820241008120600744371974844844844840
52920241008120500744371974844844844841
5302024100812040074436713483483483483332
53120241008120300742763574844844844840
53220241008120200742763574844844844841
53320241008120100742758734844844844840
53420241008120000742758734844844844840
53520241008115900742758734844844844841
53620241008115800742753894844834844831102
53720241008115700737431224834834834830
5382024100811560073743122483483483483400
53920241008115500735499224844844844840
54020241008115400735499224844844844840
54120241008115300735499224844844844840
54220241008115200735499224844844844840
54320241008115100735499224844844844841
544202410081150007354943848448348448371
54520241008114900735151444844844844841
5462024100811480073514660484484484484150
54720241008114700734420604844834844834
5482024100811460073440127484484484484501
54920241008114500731976434844834844832
55020241008114400731966764844844844840
551202410081143007319667648448348448331
5522024100811420073181702483483483483500
55320241008114100729402024834834834830
55420241008114000729402024834834834831
55520241008113900729397194834834834830
55620241008113800729397194834834834831
55720241008113700729392364844844844841
55820241008113600729387524834834834830
55920241008113500729387524834834834830
56020241008113400729387524834834834839
56120241008113300729344054844834844833
56220241008113200729329554844844844842
56320241008113100729319874844844844840
56420241008113000729319874844844844840
56520241008112900729319874844854854842
56620241008112800729310184854854854850
5672024100811270072931018485484485484350
56820241008112600727614804844844844840
56920241008112500727614804844844844841
57020241008112400727609964844844844840
57120241008112300727609964844834844832
57220241008112200727600294854854854851
57320241008112100727595444834834834830
57420241008112000727595444834834834830
575202410081119007275954448348348348372
57620241008111800727247684834834834831
5772024100811170072724285485484485483163
578202410081116007264549848448548548463
57920241008111500726150054854854854833
58020241008111400726135524854854854851
58120241008111300726130674834834834831
58220241008111200726125844854854854853
583202410081111007261112948548348548316
584202410081110007260337348548548548510000
58520241008110900677533734854854854850
58620241008110800677533734854854854833
58720241008110700677519204834834834835001
58820241008110600653364374834834834832
58920241008110500653354714854854854851
59020241008110400653349864854834854834005
5912024100811030063392569483485485483101
59220241008110200633435864854854854851
59320241008110100633431014854854854851000
59420241008110000628581014854834854832
59520241008105900628571334824844854821029
596202410081058006235999348548548548491
597202410081057006231586648548548548321
598202410081056006230570148548348548229934
5992024100810550047822316483483483482298
600202410081054004767838348348348348324
60120241008105300476667914834834834832000
60220241008105200467007914834834834821423
6032024100810510046013683484483484483491
60420241008105000457763794834834834833000
60520241008104900443273794824824824820
6062024100810480044327379482482482482801
60720241008104700439412974824824824820
6082024100810460043941297482482482482104
60920241008104500438911694824824824820
61020241008104400438911694824824824820
611202410081043004389116948248248248218
61220241008104200438824934824824824820
61320241008104100438824934824824824820
61420241008104000438824934824824824820
61520241008103900438824934824824824820
61620241008103800438824934824824824820
61720241008103700438824934824824824820
618202410081036004388249348248248248220
61920241008103500438728534824824824820
62020241008103400438728534824824824824
62120241008103300438709254824824824829000
62220241008103200395329254824814824811002
62320241008103100390509624824824824820
62420241008103000390509624824824824820
62520241008102900390509624824824824820
62620241008102800390509624824824824821
6272024100810270039050480480480480480250
62820241008102600389304804824824824820
62920241008102500389304804824824824820
63020241008102400389304804824824824820
63120241008102300389304804824824824820
63220241008102200389304804824824824821
63320241008102100389299984824824824820
6342024100810200038929998482481482480121
63520241008101900388718484814814814811
63620241008101800388713674824824824821
63720241008101700388708854804804804801
63820241008101600388704054824824824822
63920241008101500388694414804804804801
64020241008101400388689614824824824821
64120241008101300388684794824824824820
64220241008101200388684794824824824820
643202410081011003886847948248248248272
644202410081010003883377548248048248069
6452024100810090038800635481480481480201
646202410081008003870415448048048048062
6472024100810070038674394483480483480298
64820241008100600385311754834834834811337
6492024100810050037888056481481483481222
65020241008100400377810744834834834813
65120241008100300377796274834814834813
652202410081002003777818048348348348193
6532024100810010037733423483481483481133
65420241008100000376694464834814834812086
65520241008095900366660784814804814801301
656202410080958003604043148048048048060
65720241008095700360116314824824824820
65820241008095600360116314824824824820
65920241008095500360116314824824824820
66020241008095400360116314824824824822
66120241008095300360106674804804804802000
662202410080952003505066748048248248060
663202410080951003502183748148148148180
66420241008095000349833574804804804800
66520241008094900349833574804804804802172
666202410080948003394079748348048348020889
66720241008094700239114104804834834802
66820241008094600239104474804814814801877
66920241008094500230076114814814814815828
67020241008094400202043434844844844841
67120241008094300202038594814844844814
6722024100809420020201926484484484484311
6732024100809410020051402484484484481171
674202410080940001996864148448348448345
6752024100809390019946868481481481481503
67620241008093800197049254814844844812
677202410080937001970396048448448448499
678202410080936001965604448448048448067
6792024100809350019623877482484484482962
68020241008093400191582734834834834832284
68120241008093300180551014834834834838
682202410080932001805123748348248348284
6832024100809310018010667483483483483100
684202410080930001796236748348348348374
68520241008092900179266254844804844803
68620241008092800179251814844834844831003
68720241008092700174407304824824824801153
68820241008092600168852864804824824802
68920241008092500168843244824824824820
69020241008092400168843244824804824803
69120241008092300168828824824814824819
6922024100809220016878550481481482480124
69320241008092100168190244824824824822
6942024100809200016818060480480482480472
69520241008091900165914984824824824811330
69620241008091800159517654814834834818
6972024100809170015947906483483483483501
69820241008091600157059234844844844841
69920241008091500157054394844844844841
700202410080914001570495548448348448311
7012024100809130015699641482484484482443
70220241008091200154852334844814844813
703202410080911001548378748048448448014544
704202410080910008498908484481484481111
7052024100809090084455144844844844842
706202410080908008444546484482484481311
707202410080907008294641482484484482119
70820241008090600823728148448348448381
70920241008090500819810748248248248210979
7102024100809040029062294824834844821969
7112024100809030019556204834834834830
7122024100809020019556204834834834831
7132024100809010019551374814814814811500
7142024100809000012336374814844844812549