Files
KissMeData/354390/min/candle-20241112.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024111221140040000400040004000400010
3202411122113004000040004000400040000
4202411122112004000040004000400040000
5202411122111004000040004000400040000
6202411122110004000040004000400040000
7202411122109004000040004000400040000
8202411122108004000040004000400040000
9202411122107004000040004000400040000
10202411122106004000040004000400040000
11202411122105004000040004000400040000
12202411122104004000040004000400040000
13202411122103004000040004000400040000
14202411122102004000040004000400040000
15202411122101004000040004000400040000
16202411122100004000040004000400040000
17202411122059004000040004000400040000
18202411122058004000040004000400040000
19202411122057004000040004000400040000
20202411122056004000040004000400040000
21202411122055004000040004000400040000
22202411122054004000040004000400040000
23202411122053004000040004000400040000
24202411122052004000040004000400040000
25202411122051004000040004000400040000
26202411122050004000040004000400040000
27202411122049004000040004000400040000
28202411122048004000040004000400040000
29202411122047004000040004000400040000
30202411122046004000040004000400040000
31202411122045004000040004000400040000
322024111220440040000400040004000400010
33202411122043004000040004000400040000
34202411122042004000040004000400040000
35202411122041004000040004000400040000
36202411122040004000040004000400040000
37202411122039004000040004000400040000
38202411122038004000040004000400040000
39202411122037004000040004000400040000
40202411122036004000040004000400040000
41202411122035004000040004000400040000
42202411122034004000040004000400040000
43202411122033004000040004000400040000
44202411122032004000040004000400040000
45202411122031004000040004000400040000
46202411122030004000040004000400040000
47202411122029004000040004000400040000
48202411122028004000040004000400040000
49202411122027004000040004000400040000
50202411122026004000040004000400040000
51202411122025004000040004000400040000
52202411122024004000040004000400040000
53202411122023004000040004000400040000
54202411122022004000040004000400040000
55202411122021004000040004000400040000
56202411122020004000040004000400040000
57202411122019004000040004000400040000
58202411122018004000040004000400040000
59202411122017004000040004000400040000
60202411122016004000040004000400040000
61202411122015004000040004000400040000
622024111220140040000400040004000400010
63202411122013004000040004000400040000
64202411122012004000040004000400040000
65202411122011004000040004000400040000
66202411122010004000040004000400040000
67202411122009004000040004000400040000
68202411122008004000040004000400040000
69202411122007004000040004000400040000
70202411122006004000040004000400040000
71202411122005004000040004000400040000
72202411122004004000040004000400040000
73202411122003004000040004000400040000
74202411122002004000040004000400040000
75202411122001004000040004000400040000
76202411122000004000040004000400040000
77202411121959004000040004000400040000
78202411121958004000040004000400040000
79202411121957004000040004000400040000
80202411121956004000040004000400040000
81202411121955004000040004000400040000
82202411121954004000040004000400040000
83202411121953004000040004000400040000
84202411121952004000040004000400040000
85202411121951004000040004000400040000
86202411121950004000040004000400040000
87202411121949004000040004000400040000
88202411121948004000040004000400040000
89202411121947004000040004000400040000
90202411121946004000040004000400040000
91202411121945004000040004000400040000
922024111219440040000400040004000400010
93202411121943004000040004000400040000
94202411121942004000040004000400040000
95202411121941004000040004000400040000
96202411121940004000040004000400040000
97202411121939004000040004000400040000
98202411121938004000040004000400040000
99202411121937004000040004000400040000
100202411121936004000040004000400040000
101202411121935004000040004000400040000
102202411121934004000040004000400040000
103202411121933004000040004000400040000
104202411121932004000040004000400040000
105202411121931004000040004000400040000
106202411121930004000040004000400040000
107202411121929004000040004000400040000
108202411121928004000040004000400040000
109202411121927004000040004000400040000
110202411121926004000040004000400040000
111202411121925004000040004000400040000
112202411121924004000040004000400040000
113202411121923004000040004000400040000
114202411121922004000040004000400040000
115202411121921004000040004000400040000
116202411121920004000040004000400040000
117202411121919004000040004000400040000
118202411121918004000040004000400040000
119202411121917004000040004000400040000
120202411121916004000040004000400040000
121202411121915004000040004000400040000
1222024111219140040000400040004000400010
123202411121913004000040004000400040000
124202411121912004000040004000400040000
125202411121911004000040004000400040000
126202411121910004000040004000400040000
127202411121909004000040004000400040000
128202411121908004000040004000400040000
129202411121907004000040004000400040000
130202411121906004000040004000400040000
131202411121905004000040004000400040000
132202411121904004000040004000400040000
133202411121903004000040004000400040000
134202411121902004000040004000400040000
135202411121901004000040004000400040000
136202411121900004000040004000400040000
137202411121859004000040004000400040000
138202411121858004000040004000400040000
139202411121857004000040004000400040000
140202411121856004000040004000400040000
141202411121855004000040004000400040000
142202411121854004000040004000400040000
143202411121853004000040004000400040000
144202411121852004000040004000400040000
145202411121851004000040004000400040000
146202411121850004000040004000400040000
147202411121849004000040004000400040000
148202411121848004000040004000400040000
149202411121847004000040004000400040000
150202411121846004000040004000400040000
151202411121845004000040004000400040000
1522024111218440040000400040004000400010
153202411121843004000040004000400040000
154202411121842004000040004000400040000
155202411121841004000040004000400040000
156202411121840004000040004000400040000
157202411121839004000040004000400040000
158202411121838004000040004000400040000
159202411121837004000040004000400040000
160202411121836004000040004000400040000
161202411121835004000040004000400040000
162202411121834004000040004000400040000
163202411121833004000040004000400040000
164202411121832004000040004000400040000
165202411121831004000040004000400040000
166202411121830004000040004000400040000
167202411121829004000040004000400040000
168202411121828004000040004000400040000
169202411121827004000040004000400040000
170202411121826004000040004000400040000
171202411121825004000040004000400040000
172202411121824004000040004000400040000
173202411121823004000040004000400040000
174202411121822004000040004000400040000
175202411121821004000040004000400040000
176202411121820004000040004000400040000
177202411121819004000040004000400040000
178202411121818004000040004000400040000
179202411121817004000040004000400040000
180202411121816004000040004000400040000
181202411121815004000040004000400040000
1822024111218140040000400040004000400010
183202411121813004000040004000400040000
184202411121812004000040004000400040000
185202411121811004000040004000400040000
186202411121810004000040004000400040000
187202411121809004000040004000400040000
188202411121808004000040004000400040000
189202411121807004000040004000400040000
190202411121806004000040004000400040000
191202411121805004000040004000400040000
192202411121804004000040004000400040000
193202411121803004000040004000400040000
194202411121802004000040004000400040000
195202411121801004000040004000400040000
196202411121800004000040004000400040000
197202411121759004000040004000400040000
198202411121758004000040004000400040000
199202411121757004000040004000400040000
200202411121756004000040004000400040000
201202411121755004000040004000400040000
202202411121754004000040004000400040000
203202411121753004000040004000400040000
204202411121752004000040004000400040000
205202411121751004000040004000400040000
206202411121750004000040004000400040000
207202411121749004000040004000400040000
208202411121748004000040004000400040000
209202411121747004000040004000400040000
210202411121746004000040004000400040000
211202411121745004000040004000400040000
2122024111217440040000400040004000400010
213202411121743004000040004000400040000
214202411121742004000040004000400040000
215202411121741004000040004000400040000
216202411121740004000040004000400040000
217202411121739004000040004000400040000
218202411121738004000040004000400040000
219202411121737004000040004000400040000
220202411121736004000040004000400040000
221202411121735004000040004000400040000
222202411121734004000040004000400040000
223202411121733004000040004000400040000
224202411121732004000040004000400040000
225202411121731004000040004000400040000
226202411121730004000040004000400040000
227202411121729004000040004000400040000
228202411121728004000040004000400040000
229202411121727004000040004000400040000
230202411121726004000040004000400040000
231202411121725004000040004000400040000
232202411121724004000040004000400040000
233202411121723004000040004000400040000
234202411121722004000040004000400040000
235202411121721004000040004000400040000
236202411121720004000040004000400040000
237202411121719004000040004000400040000
238202411121718004000040004000400040000
239202411121717004000040004000400040000
240202411121716004000040004000400040000
241202411121715004000040004000400040000
2422024111217140040000400040004000400010
243202411121713004000040004000400040000
244202411121712004000040004000400040000
245202411121711004000040004000400040000
246202411121710004000040004000400040000
247202411121709004000040004000400040000
248202411121708004000040004000400040000
249202411121707004000040004000400040000
250202411121706004000040004000400040000
251202411121705004000040004000400040000
252202411121704004000040004000400040000
253202411121703004000040004000400040000
254202411121702004000040004000400040000
255202411121701004000040004000400040000
256202411121700004000040004000400040000
257202411121659004000040004000400040000
258202411121658004000040004000400040000
259202411121657004000040004000400040000
260202411121656004000040004000400040000
261202411121655004000040004000400040000
262202411121654004000040004000400040000
263202411121653004000040004000400040000
264202411121652004000040004000400040000
265202411121651004000040004000400040000
266202411121650004000040004000400040000
267202411121649004000040004000400040000
268202411121648004000040004000400040000
269202411121647004000040004000400040000
270202411121646004000040004000400040000
271202411121645004000040004000400040000
2722024111216440040000400040004000400010
273202411121643004000040004000400040000
274202411121642004000040004000400040000
275202411121641004000040004000400040000
276202411121640004000040004000400040000
277202411121639004000040004000400040000
278202411121638004000040004000400040000
279202411121637004000040004000400040000
280202411121636004000040004000400040000
281202411121635004000040004000400040000
282202411121634004000040004000400040000
283202411121633004000040004000400040000
284202411121632004000040004000400040000
285202411121631004000040004000400040000
286202411121630004000040004000400040000
287202411121629004000040004000400040000
288202411121628004000040004000400040000
289202411121627004000040004000400040000
290202411121626004000040004000400040000
291202411121625004000040004000400040000
292202411121624004000040004000400040000
293202411121623004000040004000400040000
294202411121622004000040004000400040000
295202411121621004000040004000400040000
296202411121620004000040004000400040000
297202411121619004000040004000400040000
298202411121618004000040004000400040000
299202411121617004000040004000400040000
300202411121616004000040004000400040000
301202411121615004000040004000400040000
3022024111216140040000400040004000400010
303202411121613004000040004000400040000
304202411121612004000040004000400040000
305202411121611004000040004000400040000
306202411121610004000040004000400040000
307202411121609004000040004000400040000
308202411121608004000040004000400040000
309202411121607004000040004000400040000
310202411121606004000040004000400040000
311202411121605004000040004000400040000
312202411121604004000040004000400040000
313202411121603004000040004000400040000
314202411121602004000040004000400040000
315202411121601004000040004000400040000
316202411121600004000040004000400040000
317202411121559004000040004000400040000
318202411121558004000040004000400040000
319202411121557004000040004000400040000
320202411121556004000040004000400040000
321202411121555004000040004000400040000
322202411121554004000040004000400040000
323202411121553004000040004000400040000
324202411121552004000040004000400040000
325202411121551004000040004000400040000
326202411121550004000040004000400040000
327202411121549004000040004000400040000
328202411121548004000040004000400040000
329202411121547004000040004000400040000
330202411121546004000040004000400040000
331202411121545004000040004000400040000
3322024111215440040000400040004000400010
333202411121543004000040004000400040000
334202411121542004000040004000400040000
335202411121541004000040004000400040000
336202411121540004000040004000400040000
337202411121539004000040004000400040000
338202411121538004000040004000400040000
339202411121537004000040004000400040000
340202411121536004000040004000400040000
341202411121535004000040004000400040000
342202411121534004000040004000400040000
343202411121533004000040004000400040000
344202411121532004000040004000400040000
345202411121531004000040004000400040000
346202411121530004000040004000400040000
347202411121529004000040004000400040000
348202411121528004000040004000400040000
349202411121527004000040004000400040000
350202411121526004000040004000400040000
351202411121525004000040004000400040000
352202411121524004000040004000400040000
353202411121523004000040004000400040000
354202411121522004000040004000400040000
355202411121521004000040004000400040000
356202411121520004000040004000400040000
357202411121519004000040004000400040000
358202411121518004000040004000400040000
359202411121517004000040004000400040000
360202411121516004000040004000400040000
361202411121515004000040004000400040000
362202411121514004000040004000400040000
363202411121513004000040004000400040000
364202411121512004000040004000400040000
365202411121511004000040004000400040000
366202411121510004000040004000400040000
367202411121509004000040004000400040000
368202411121508004000040004000400040000
369202411121507004000040004000400040000
370202411121506004000040004000400040000
371202411121505004000040004000400040000
372202411121504004000040004000400040000
373202411121503004000040004000400040000
374202411121502004000040004000400040000
375202411121501004000040004000400040000
376202411121500004000040004000400040000
377202411121459004000040004000400040000
378202411121458004000040004000400040000
379202411121457004000040004000400040000
380202411121456004000040004000400040000
381202411121455004000040004000400040000
382202411121454004000040004000400040000
383202411121453004000040004000400040000
384202411121452004000040004000400040000
385202411121451004000040004000400040000
386202411121450004000040004000400040000
387202411121449004000040004000400040000
388202411121448004000040004000400040000
389202411121447004000040004000400040000
390202411121446004000040004000400040000
391202411121445004000040004000400040000
392202411121444004000040004000400040000
393202411121443004000040004000400040000
394202411121442004000040004000400040000
395202411121441004000040004000400040000
396202411121440004000040004000400040000
397202411121439004000040004000400040000
398202411121438004000040004000400040000
399202411121437004000040004000400040000
400202411121436004000040004000400040000
401202411121435004000040004000400040000
402202411121434004000040004000400040000
403202411121433004000040004000400040000
404202411121432004000040004000400040000
405202411121431004000040004000400040000
406202411121430004000040004000400040000
407202411121429004000040004000400040000
408202411121428004000040004000400040000
409202411121427004000040004000400040000
410202411121426004000040004000400040000
411202411121425004000040004000400040000
412202411121424004000040004000400040000
413202411121423004000040004000400040000
414202411121422004000040004000400040000
415202411121421004000040004000400040000
416202411121420004000040004000400040000
417202411121419004000040004000400040000
418202411121418004000040004000400040000
419202411121417004000040004000400040000
420202411121416004000040004000400040000
421202411121415004000040004000400040000
422202411121414004000040004000400040000
423202411121413004000040004000400040000
424202411121412004000040004000400040000
425202411121411004000040004000400040000
426202411121410004000040004000400040000
427202411121409004000040004000400040000
428202411121408004000040004000400040000
429202411121407004000040004000400040000
430202411121406004000040004000400040000
431202411121405004000040004000400040000
432202411121404004000040004000400040000
433202411121403004000040004000400040000
434202411121402004000040004000400040000
435202411121401004000040004000400040000
436202411121400004000040004000400040000
437202411121359004000040004000400040000
438202411121358004000040004000400040000
439202411121357004000040004000400040000
440202411121356004000040004000400040000
441202411121355004000040004000400040000
442202411121354004000040004000400040000
443202411121353004000040004000400040000
444202411121352004000040004000400040000
445202411121351004000040004000400040000
446202411121350004000040004000400040000
447202411121349004000040004000400040000
448202411121348004000040004000400040000
449202411121347004000040004000400040000
450202411121346004000040004000400040000
451202411121345004000040004000400040000
452202411121344004000040004000400040000
453202411121343004000040004000400040000
454202411121342004000040004000400040000
455202411121341004000040004000400040000
456202411121340004000040004000400040000
457202411121339004000040004000400040000
458202411121338004000040004000400040000
459202411121337004000040004000400040000
460202411121336004000040004000400040000
461202411121335004000040004000400040000
462202411121334004000040004000400040000
463202411121333004000040004000400040000
464202411121332004000040004000400040000
465202411121331004000040004000400040000
466202411121330004000040004000400040000
467202411121329004000040004000400040000
468202411121328004000040004000400040000
469202411121327004000040004000400040000
4702024111213260040000400040004000400010
47120241112132500040004000400040000
47220241112132400040004000400040000
47320241112132300040004000400040000
47420241112132200040004000400040000
47520241112132100040004000400040000
47620241112132000040004000400040000
47720241112131900040004000400040000
47820241112131800040004000400040000
47920241112131700040004000400040000
48020241112131600040004000400040000
48120241112131500040004000400040000
48220241112131400040004000400040000
48320241112131300040004000400040000
48420241112131200040004000400040000
48520241112131100040004000400040000
48620241112131000040004000400040000
48720241112130900040004000400040000
48820241112130800040004000400040000
48920241112130700040004000400040000
49020241112130600040004000400040000
49120241112130500040004000400040000
49220241112130400040004000400040000
49320241112130300040004000400040000
49420241112130200040004000400040000
49520241112130100040004000400040000
49620241112130000040004000400040000
49720241112125900040004000400040000
49820241112125800040004000400040000
49920241112125700040004000400040000
50020241112125600040004000400040000
50120241112125500040004000400040000
50220241112125400040004000400040000
50320241112125300040004000400040000
50420241112125200040004000400040000
50520241112125100040004000400040000
50620241112125000040004000400040000
50720241112124900040004000400040000
50820241112124800040004000400040000
50920241112124700040004000400040000
51020241112124600040004000400040000
51120241112124500040004000400040000
51220241112124400040004000400040000
51320241112124300040004000400040000
51420241112124200040004000400040000
51520241112124100040004000400040000
51620241112124000040004000400040000
51720241112123900040004000400040000
51820241112123800040004000400040000
51920241112123700040004000400040000
52020241112123600040004000400040000
52120241112123500040004000400040000
52220241112123400040004000400040000
52320241112123300040004000400040000
52420241112123200040004000400040000
52520241112123100040004000400040000
52620241112123000040004000400040000
52720241112122900040004000400040000
52820241112122800040004000400040000
52920241112122700040004000400040000
53020241112122600040004000400040000
53120241112122500040004000400040000
53220241112122400040004000400040000
53320241112122300040004000400040000
53420241112122200040004000400040000
53520241112122100040004000400040000
53620241112122000040004000400040000
53720241112121900040004000400040000
53820241112121800040004000400040000
53920241112121700040004000400040000
54020241112121600040004000400040000
54120241112121500040004000400040000
54220241112121400040004000400040000
54320241112121300040004000400040000
54420241112121200040004000400040000
54520241112121100040004000400040000
54620241112121000040004000400040000
54720241112120900040004000400040000
54820241112120800040004000400040000
54920241112120700040004000400040000
55020241112120600040004000400040000
55120241112120500040004000400040000
55220241112120400040004000400040000
55320241112120300040004000400040000
55420241112120200040004000400040000
55520241112120100040004000400040000
55620241112120000040004000400040000
55720241112115900040004000400040000
55820241112115800040004000400040000
55920241112115700040004000400040000
56020241112115600040004000400040000
56120241112115500040004000400040000
56220241112115400040004000400040000
56320241112115300040004000400040000
56420241112115200040004000400040000
56520241112115100040004000400040000
56620241112115000040004000400040000
56720241112114900040004000400040000
56820241112114800040004000400040000
56920241112114700040004000400040000
57020241112114600040004000400040000
57120241112114500040004000400040000
57220241112114400040004000400040000
57320241112114300040004000400040000
57420241112114200040004000400040000
57520241112114100040004000400040000
57620241112114000040004000400040000
57720241112113900040004000400040000
57820241112113800040004000400040000
57920241112113700040004000400040000
58020241112113600040004000400040000
58120241112113500040004000400040000
58220241112113400040004000400040000
58320241112113300040004000400040000
58420241112113200040004000400040000
58520241112113100040004000400040000
58620241112113000040004000400040000
58720241112112900040004000400040000
58820241112112800040004000400040000
58920241112112700040004000400040000
59020241112112600040004000400040000
59120241112112500040004000400040000
59220241112112400040004000400040000
59320241112112300040004000400040000
59420241112112200040004000400040000
59520241112112100040004000400040000
59620241112112000040004000400040000
59720241112111900040004000400040000
59820241112111800040004000400040000
59920241112111700040004000400040000
60020241112111600040004000400040000
60120241112111500040004000400040000
60220241112111400040004000400040000
60320241112111300040004000400040000
60420241112111200040004000400040000
60520241112111100040004000400040000
60620241112111000040004000400040000
60720241112110900040004000400040000
60820241112110800040004000400040000
60920241112110700040004000400040000
61020241112110600040004000400040000
61120241112110500040004000400040000
61220241112110400040004000400040000
61320241112110300040004000400040000
61420241112110200040004000400040000
61520241112110100040004000400040000
61620241112110000040004000400040000
61720241112105900040004000400040000
61820241112105800040004000400040000
61920241112105700040004000400040000
62020241112105600040004000400040000
62120241112105500040004000400040000
62220241112105400040004000400040000
62320241112105300040004000400040000
62420241112105200040004000400040000
62520241112105100040004000400040000
62620241112105000040004000400040000
62720241112104900040004000400040000
62820241112104800040004000400040000
62920241112104700040004000400040000
63020241112104600040004000400040000
63120241112104500040004000400040000
63220241112104400040004000400040000
63320241112104300040004000400040000
63420241112104200040004000400040000
63520241112104100040004000400040000
63620241112104000040004000400040000
63720241112103900040004000400040000
63820241112103800040004000400040000
63920241112103700040004000400040000
64020241112103600040004000400040000
64120241112103500040004000400040000
64220241112103400040004000400040000
64320241112103300040004000400040000
64420241112103200040004000400040000
64520241112103100040004000400040000
64620241112103000040004000400040000
64720241112102900040004000400040000
64820241112102800040004000400040000
64920241112102700040004000400040000
65020241112102600040004000400040000
65120241112102500040004000400040000
65220241112102400040004000400040000
65320241112102300040004000400040000
65420241112102200040004000400040000
65520241112102100040004000400040000
65620241112102000040004000400040000
65720241112101900040004000400040000
65820241112101800040004000400040000
65920241112101700040004000400040000
66020241112101600040004000400040000
66120241112101500040004000400040000
66220241112101400040004000400040000
66320241112101300040004000400040000
66420241112101200040004000400040000
66520241112101100040004000400040000
66620241112101000040004000400040000
66720241112100900040004000400040000
66820241112100800040004000400040000
66920241112100700040004000400040000
67020241112100600040004000400040000
67120241112100500040004000400040000
67220241112100400040004000400040000
67320241112100300040004000400040000
67420241112100200040004000400040000
67520241112100100040004000400040000
67620241112100000040004000400040000
67720241112095900040004000400040000
67820241112095800040004000400040000
67920241112095700040004000400040000
68020241112095600040004000400040000
68120241112095500040004000400040000
68220241112095400040004000400040000
68320241112095300040004000400040000
68420241112095200040004000400040000
68520241112095100040004000400040000
68620241112095000040004000400040000
68720241112094900040004000400040000
68820241112094800040004000400040000
68920241112094700040004000400040000
69020241112094600040004000400040000
69120241112094500040004000400040000
69220241112094400040004000400040000
69320241112094300040004000400040000
69420241112094200040004000400040000
69520241112094100040004000400040000
69620241112094000040004000400040000
69720241112093900040004000400040000
69820241112093800040004000400040000
69920241112093700040004000400040000
70020241112093600040004000400040000
70120241112093500040004000400040000
70220241112093400040004000400040000
70320241112093300040004000400040000
70420241112093200040004000400040000
70520241112093100040004000400040000
70620241112093000040004000400040000
70720241112092900040004000400040000
70820241112092800040004000400040000
70920241112092700040004000400040000
71020241112092600040004000400040000
71120241112092500040004000400040000
71220241112092400040004000400040000
71320241112092300040004000400040000
71420241112092200040004000400040000
71520241112092100040004000400040000
71620241112092000040004000400040000
71720241112091900040004000400040000
71820241112091800040004000400040000
71920241112091700040004000400040000
72020241112091600040004000400040000
72120241112091500040004000400040000
72220241112091400040004000400040000
72320241112091300040004000400040000
72420241112091200040004000400040000
72520241112091100040004000400040000
72620241112091000040004000400040000
72720241112090900040004000400040000
72820241112090800040004000400040000
72920241112090700040004000400040000
73020241112090600040004000400040000
73120241112090500040004000400040000
73220241112090400040004000400040000
73320241112090300040004000400040000
73420241112090200040004000400040000
73520241112090100040004000400040000
73620241112090000040004000400040000