Files
KissMeData/025890/min/candle-20241004.csv
2024-11-17 15:27:48 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241004191100125626901981198119811981153
3202410041910001256269019811981198119810
4202410041909001256269019811981198119810
5202410041908001256269019811981198119810
6202410041907001256269019811981198119810
7202410041906001256269019811981198119810
8202410041905001256269019811981198119810
9202410041904001256269019811981198119810
10202410041903001256269019811981198119810
11202410041902001256269019811981198119810
12202410041901001256269019811981198119810
13202410041900001256269019811981198119810
14202410041859001256269019811981198119810
15202410041858001256269019811981198119810
16202410041857001256269019811981198119810
17202410041856001256269019811981198119810
18202410041855001256269019811981198119810
19202410041854001256269019811981198119810
20202410041853001256269019811981198119810
21202410041852001256269019811981198119810
22202410041851001256269019811981198119810
23202410041850001256269019811981198119810
24202410041849001256269019811981198119810
25202410041848001256269019811981198119810
26202410041847001256269019811981198119810
27202410041846001256269019811981198119810
28202410041845001256269019811981198119810
29202410041844001256269019811981198119810
30202410041843001256269019811981198119810
31202410041842001256269019811981198119810
3220241004184100125626901981198119811981153
33202410041840001256269019811981198119810
34202410041839001256269019811981198119810
35202410041838001256269019811981198119810
36202410041837001256269019811981198119810
37202410041836001256269019811981198119810
38202410041835001256269019811981198119810
39202410041834001256269019811981198119810
40202410041833001256269019811981198119810
41202410041832001256269019811981198119810
42202410041831001256269019811981198119810
43202410041830001256269019811981198119810
44202410041829001256269019811981198119810
45202410041828001256269019811981198119810
46202410041827001256269019811981198119810
47202410041826001256269019811981198119810
48202410041825001256269019811981198119810
49202410041824001256269019811981198119810
50202410041823001256269019811981198119810
51202410041822001256269019811981198119810
52202410041821001256269019811981198119810
53202410041820001256269019811981198119810
54202410041819001256269019811981198119810
55202410041818001256269019811981198119810
56202410041817001256269019811981198119810
57202410041816001256269019811981198119810
58202410041815001256269019811981198119810
59202410041814001256269019811981198119810
60202410041813001256269019811981198119810
61202410041812001256269019811981198119810
6220241004181100125626901981198119811981153
63202410041810001256269019811981198119810
64202410041809001256269019811981198119810
65202410041808001256269019811981198119810
66202410041807001256269019811981198119810
67202410041806001256269019811981198119810
68202410041805001256269019811981198119810
69202410041804001256269019811981198119810
70202410041803001256269019811981198119810
71202410041802001256269019811981198119810
72202410041801001256269019811981198119810
73202410041800001256269019811981198119810
74202410041759001256269019811981198119810
75202410041758001256269019811981198119810
76202410041757001256269019811981198119810
77202410041756001256269019811981198119810
78202410041755001256269019811981198119810
79202410041754001256269019811981198119810
80202410041753001256269019811981198119810
81202410041752001256269019811981198119810
82202410041751001256269019811981198119810
83202410041750001256269019811981198119810
84202410041749001256269019811981198119810
85202410041748001256269019811981198119810
86202410041747001256269019811981198119810
87202410041746001256269019811981198119810
88202410041745001256269019811981198119810
89202410041744001256269019811981198119810
90202410041743001256269019811981198119810
91202410041742001256269019811981198119810
9220241004174100125626901981198119811981153
93202410041740001256269019811981198119810
94202410041739001256269019811981198119810
95202410041738001256269019811981198119810
96202410041737001256269019811981198119810
97202410041736001256269019811981198119810
98202410041735001256269019811981198119810
99202410041734001256269019811981198119810
100202410041733001256269019811981198119810
101202410041732001256269019811981198119810
102202410041731001256269019811981198119810
103202410041730001256269019811981198119810
104202410041729001256269019811981198119810
105202410041728001256269019811981198119810
106202410041727001256269019811981198119810
107202410041726001256269019811981198119810
108202410041725001256269019811981198119810
109202410041724001256269019811981198119810
110202410041723001256269019811981198119810
111202410041722001256269019811981198119810
112202410041721001256269019811981198119810
113202410041720001256269019811981198119810
114202410041719001256269019811981198119810
115202410041718001256269019811981198119810
116202410041717001256269019811981198119810
117202410041716001256269019811981198119810
118202410041715001256269019811981198119810
119202410041714001256269019811981198119810
120202410041713001256269019811981198119810
121202410041712001256269019811981198119810
12220241004171100125626901981198119811981153
123202410041710001256269019811981198119810
124202410041709001256269019811981198119810
125202410041708001256269019811981198119810
126202410041707001256269019811981198119810
127202410041706001256269019811981198119810
128202410041705001256269019811981198119810
129202410041704001256269019811981198119810
130202410041703001256269019811981198119810
131202410041702001256269019811981198119810
132202410041701001256269019811981198119810
133202410041700001256269019811981198119810
134202410041659001256269019811981198119810
135202410041658001256269019811981198119810
136202410041657001256269019811981198119810
137202410041656001256269019811981198119810
138202410041655001256269019811981198119810
139202410041654001256269019811981198119810
140202410041653001256269019811981198119810
141202410041652001256269019811981198119810
142202410041651001256269019811981198119810
143202410041650001256269019811981198119810
144202410041649001256269019811981198119810
145202410041648001256269019811981198119810
146202410041647001256269019811981198119810
147202410041646001256269019811981198119810
148202410041645001256269019811981198119810
149202410041644001256269019811981198119810
150202410041643001256269019811981198119810
151202410041642001256269019811981198119810
15220241004164100125626901981198119811981153
153202410041640001256269019811981198119810
154202410041639001256269019811981198119810
155202410041638001256269019811981198119810
156202410041637001256269019811981198119810
157202410041636001256269019811981198119810
158202410041635001256269019811981198119810
159202410041634001256269019811981198119810
160202410041633001256269019811981198119810
161202410041632001256269019811981198119810
162202410041631001256269019811981198119810
163202410041630001256269019811981198119810
164202410041629001256269019811981198119810
165202410041628001256269019811981198119810
166202410041627001256269019811981198119810
167202410041626001256269019811981198119810
168202410041625001256269019811981198119810
169202410041624001256269019811981198119810
170202410041623001256269019811981198119810
171202410041622001256269019811981198119810
172202410041621001256269019811981198119810
173202410041620001256269019811981198119810
174202410041619001256269019811981198119810
175202410041618001256269019811981198119810
176202410041617001256269019811981198119810
177202410041616001256269019811981198119810
178202410041615001256269019811981198119810
179202410041614001256269019811981198119810
180202410041613001256269019811981198119810
181202410041612001256269019811981198119810
18220241004161100125626901981198119811981153
183202410041610001256269019811981198119810
184202410041609001256269019811981198119810
185202410041608001256269019811981198119810
186202410041607001256269019811981198119810
187202410041606001256269019811981198119810
188202410041605001256269019811981198119810
189202410041604001256269019811981198119810
190202410041603001256269019811981198119810
191202410041602001256269019811981198119810
192202410041601001256269019811981198119810
193202410041600001256269019811981198119810
194202410041559001256269019811981198119810
195202410041558001256269019811981198119810
196202410041557001256269019811981198119810
197202410041556001256269019811981198119810
198202410041555001256269019811981198119810
199202410041554001256269019811981198119810
200202410041553001256269019811981198119810
201202410041552001256269019811981198119810
202202410041551001256269019811981198119810
203202410041550001256269019811981198119810
204202410041549001256269019811981198119810
205202410041548001256269019811981198119810
206202410041547001256269019811981198119810
207202410041546001256269019811981198119810
208202410041545001256269019811981198119810
209202410041544001256269019811981198119810
210202410041543001256269019811981198119810
211202410041542001256269019811981198119810
21220241004154100125626901981198119811981153
213202410041540001256269019811981198119810
214202410041539001256269019811981198119810
215202410041538001256269019811981198119810
216202410041537001256269019811981198119810
217202410041536001256269019811981198119810
218202410041535001256269019811981198119810
219202410041534001256269019811981198119810
220202410041533001256269019811981198119810
221202410041532001256269019811981198119810
222202410041531001256269019811981198119810
22320241004153000125626901981198119811981153
224202410041529001225959719811981198119810
225202410041528001225959719811981198119810
226202410041527001225959719811981198119810
227202410041526001225959719811981198119810
228202410041525001225959719811981198119810
229202410041524001225959719811981198119810
230202410041523001225959719811981198119810
231202410041522001225959719811981198119810
232202410041521001225959719811981198119810
233202410041520001225959719811981198119810
234202410041519001225959719811981198119810
235202410041518001225959719811981198119810
236202410041517001225959719811981198119810
237202410041516001225959719811981198119810
238202410041515001225959719811981198119810
239202410041514001225959719811981198119810
240202410041513001225959719811981198119810
241202410041512001225959719811981198119810
242202410041511001225959719811981198119810
243202410041510001225959719811981198119810
244202410041509001225959719811981198119810
245202410041508001225959719811981198119810
246202410041507001225959719811981198119810
247202410041506001225959719811981198119815
248202410041505001224969219811981198119810
249202410041504001224969219811981198119810
250202410041503001224969219811981198119810
251202410041502001224969219811981198119810
252202410041501001224969219811981198119810
253202410041500001224969219811981198119810
2542024100414590012249692198119811981198117
255202410041458001221601519841984198419840
256202410041457001221601519841984198419840
257202410041456001221601519841984198419840
258202410041455001221601519841984198419840
259202410041454001221601519841984198419840
260202410041453001221601519841984198419840
261202410041452001221601519841984198419840
262202410041451001221601519841984198419840
263202410041450001221601519841984198419840
264202410041449001221601519841983198419832
265202410041448001221204819781978197819780
266202410041447001221204819781978197819780
267202410041446001221204819781978197819780
268202410041445001221204819781978197819780
269202410041444001221204819781978197819780
270202410041443001221204819781978197819780
271202410041442001221204819781978197819780
272202410041441001221204819781978197819780
2732024100414400012212048197819781978197874
274202410041439001206567619781978197819781038
275202410041438001001251219781978197819780
276202410041437001001251219781978197819780
277202410041436001001251219781978197819780
278202410041435001001251219781978197819780
279202410041434001001251219781978197819780
280202410041433001001251219781978197819780
281202410041432001001251219781978197819780
282202410041431001001251219781978197819780
283202410041430001001251219781978197819780
284202410041429001001251219781978197819780
285202410041428001001251219781978197819780
286202410041427001001251219781978197819780
287202410041426001001251219781978197819780
288202410041425001001251219781978197819780
289202410041424001001251219781978197819780
290202410041423001001251219781978197819780
291202410041422001001251219781978197819780
292202410041421001001251219781978197819780
293202410041420001001251219781978197819780
294202410041419001001251219781978197819780
295202410041418001001251219781978197819780
296202410041417001001251219781978197819780
297202410041416001001251219781978197819780
298202410041415001001251219781978197819780
299202410041414001001251219781978197819780
300202410041413001001251219781978197819780
301202410041412001001251219781978197819780
302202410041411001001251219781978197819780
303202410041410001001251219781978197819780
304202410041409001001251219781978197819780
305202410041408001001251219781978197819780
306202410041407001001251219781978197819780
307202410041406001001251219781978197819780
308202410041405001001251219781978197819780
309202410041404001001251219781978197819780
310202410041403001001251219781978197819780
311202410041402001001251219781978197819780
312202410041401001001251219781978197819780
313202410041400001001251219781978197819780
314202410041359001001251219781978197819780
315202410041358001001251219781978197819781420
31620241004135700720375219781978197819781
31720241004135600720177419781978197819780
31820241004135500720177419781978197819780
31920241004135400720177419781978197819780
3202024100413530072017741978197819781978100
3212024100413520070039741978197819781978109
32220241004135100678837219791979197919790
32320241004135000678837219791979197919790
32420241004134900678837219791979197919790
32520241004134800678837219791979197919790
32620241004134700678837219791979197919790
32720241004134600678837219791979197919790
328202410041345006788372197919791979197918
32920241004134400675275019801980198019800
33020241004134300675275019801980198019800
33120241004134200675275019801980198019800
33220241004134100675275019801980198019800
33320241004134000675275019801980198019800
33420241004133900675275019801980198019800
33520241004133800675275019801980198019800
33620241004133700675275019801980198019800
33720241004133600675275019801980198019800
33820241004133500675275019801980198019800
33920241004133400675275019801980198019800
34020241004133300675275019801980198019800
34120241004133200675275019801980198019800
34220241004133100675275019801980198019800
34320241004133000675275019801980198019800
34420241004132900675275019801980198019800
3452024100413280067527501980198019801980101
34620241004132700655277019801980198019800
34720241004132600655277019801980198019800
34820241004132500655277019801980198019800
34920241004132400655277019801980198019800
35020241004132300655277019801980198019800
35120241004132200655277019801980198019800
35220241004132100655277019801980198019800
35320241004132000655277019801980198019800
35420241004131900655277019801980198019800
35520241004131800655277019801980198019800
35620241004131700655277019801980198019800
35720241004131600655277019801980198019800
35820241004131500655277019801980198019800
35920241004131400655277019801980198019800
360202410041313006552770198019801980198020
36120241004131200651317019801980198019800
36220241004131100651317019801980198019800
36320241004131000651317019801980198019800
36420241004130900651317019801980198019800
36520241004130800651317019801980198019800
36620241004130700651317019801980198019800
36720241004130600651317019801980198019800
36820241004130500651317019801980198019800
36920241004130400651317019801980198019800
37020241004130300651317019801980198019800
37120241004130200651317019801980198019800
37220241004130100651317019801980198019800
37320241004130000651317019801980198019805
374202410041259006503270198019801980198013
37520241004125800647753019811981198119810
37620241004125700647753019811981198119810
37720241004125600647753019811981198119810
37820241004125500647753019811981198119810
37920241004125400647753019811981198119810
38020241004125300647753019811981198119810
38120241004125200647753019811981198119810
38220241004125100647753019811981198119810
38320241004125000647753019811981198119810
3842024100412490064775301981198119811981279
38520241004124800592483119811981198119810
38620241004124700592483119811981198119810
38720241004124600592483119811981198119810
38820241004124500592483119811981198119810
38920241004124400592483119811981198119810
390202410041243005924831198119811981198121
39120241004124200588323019801980198019800
39220241004124100588323019801980198019800
393202410041240005883230198019801980198012
39420241004123900585947019821982198219820
39520241004123800585947019821982198219820
39620241004123700585947019821982198219820
39720241004123600585947019821982198219820
39820241004123500585947019821982198219820
39920241004123400585947019821982198219820
40020241004123300585947019821982198219820
40120241004123200585947019821982198219820
40220241004123100585947019821982198219820
40320241004123000585947019821982198219820
40420241004122900585947019821982198219820
40520241004122800585947019821982198219820
40620241004122700585947019821982198219820
40720241004122600585947019821982198219820
40820241004122500585947019821982198219820
40920241004122400585947019821982198219820
41020241004122300585947019821982198219820
41120241004122200585947019821982198219820
41220241004122100585947019821982198219820
41320241004122000585947019821982198219820
41420241004121900585947019821982198219820
41520241004121800585947019821982198219820
41620241004121700585947019821982198219820
41720241004121600585947019821982198219820
41820241004121500585947019821982198219820
41920241004121400585947019821982198219820
42020241004121300585947019821982198219820
42120241004121200585947019821982198219820
4222024100412110058594701982198219821982150
42320241004121000556217019821982198219820
42420241004120900556217019821982198219820
42520241004120800556217019821982198219820
42620241004120700556217019821982198219820
42720241004120600556217019821982198219821000
4282024100412050035801701982198219821982100
42920241004120400338197019831983198319830
43020241004120300338197019831983198319830
43120241004120200338197019831983198319831
43220241004120100337998719821982198219820
43320241004120000337998719821982198219820
43420241004115900337998719821982198219820
43520241004115800337998719821982198219820
43620241004115700337998719821982198219820
43720241004115600337998719821982198219820
43820241004115500337998719821982198219820
43920241004115400337998719821982198219820
4402024100411530033799871982198219821982329
44120241004115200272790919851985198519850
44220241004115100272790919851985198519850
44320241004115000272790919851984198519849
44420241004114900271005219841984198419840
44520241004114800271005219841984198419840
44620241004114700271005219841984198419840
44720241004114600271005219841984198419842
44820241004114500270608419851985198519850
44920241004114400270608419851985198519850
45020241004114300270608419851985198519850
45120241004114200270608419851985198519850
45220241004114100270608419851985198519850
45320241004114000270608419851985198519850
45420241004113900270608419851985198519850
45520241004113800270608419851985198519850
45620241004113700270608419851985198519850
45720241004113600270608419851985198519850
45820241004113500270608419851985198519850
45920241004113400270608419851985198519850
46020241004113300270608419851985198519850
46120241004113200270608419851985198519850
46220241004113100270608419851985198519850
46320241004113000270608419851985198519850
46420241004112900270608419851985198519850
46520241004112800270608419851985198519850
46620241004112700270608419851985198519850
46720241004112600270608419851985198519850
46820241004112500270608419851985198519850
46920241004112400270608419851985198519850
47020241004112300270608419851985198519850
47120241004112200270608419851985198519850
47220241004112100270608419851985198519850
47320241004112000270608419851985198519850
47420241004111900270608419851985198519850
47520241004111800270608419851985198519850
47620241004111700270608419851985198519850
47720241004111600270608419851985198519850
47820241004111500270608419851985198519850
47920241004111400270608419851985198519850
48020241004111300270608419851985198519850
48120241004111200270608419851985198519850
48220241004111100270608419851985198519851
48320241004111000270409919851984198519845
48420241004110900269417519831983198319830
48520241004110800269417519831983198319830
48620241004110700269417519831983198319830
48720241004110600269417519831983198319830
4882024100411050026941751983198419841983243
48920241004110400221218719841984198419846
49020241004110300220028319841984198419847
49120241004110200218639519831983198319831
49220241004110100218441219841984198419840
49320241004110000218441219841984198419840
49420241004105900218441219841984198419840
49520241004105800218441219841984198419840
49620241004105700218441219841984198419840
49720241004105600218441219841984198419846
49820241004105500217250819841984198419840
49920241004105400217250819841984198419840
50020241004105300217250819841984198419840
50120241004105200217250819841984198419840
50220241004105100217250819841984198419847
50320241004105000215862019821982198219820
50420241004104900215862019821982198219820
50520241004104800215862019821982198219820
50620241004104700215862019821982198219820
50720241004104600215862019821982198219820
50820241004104500215862019821982198219820
50920241004104400215862019821982198219820
51020241004104300215862019821982198219820
51120241004104200215862019821982198219820
51220241004104100215862019821982198219820
51320241004104000215862019821982198219820
51420241004103900215862019821982198219820
51520241004103800215862019821982198219820
51620241004103700215862019821982198219820
51720241004103600215862019821982198219820
51820241004103500215862019821982198219820
51920241004103400215862019821982198219820
52020241004103300215862019821982198219820
52120241004103200215862019821982198219820
52220241004103100215862019821982198219820
52320241004103000215862019821982198219820
52420241004102900215862019821982198219820
525202410041028002158620198219821982198216
52620241004102700212690819831983198319830
52720241004102600212690819831983198319835
52820241004102500211699319841984198419840
52920241004102400211699319841984198419841
53020241004102300211500919851985198519850
53120241004102200211500919851985198519850
53220241004102100211500919851985198519850
53320241004102000211500919851985198519850
53420241004101900211500919851985198519850
53520241004101800211500919851985198519850
53620241004101700211500919851985198519850
53720241004101600211500919851985198519850
53820241004101500211500919851985198519850
53920241004101400211500919851985198519850
54020241004101300211500919851985198519850
54120241004101200211500919851985198519850
54220241004101100211500919851985198519850
54320241004101000211500919851985198519850
54420241004100900211500919851985198519850
5452024100410080021150091985198419851984226
54620241004100700166640019821982198219820
54720241004100600166640019821982198219820
54820241004100500166640019821982198219820
54920241004100400166640019821982198219820
55020241004100300166640019821982198219820
551202410041002001666400198219821982198224
55220241004100100161883219851985198519850
55320241004100000161883219851985198519850
55420241004095900161883219851985198519850
55520241004095800161883219851985198519850
55620241004095700161883219851985198519850
55720241004095600161883219851985198519850
55820241004095500161883219851985198519850
55920241004095400161883219851985198519850
56020241004095300161883219851985198519850
56120241004095200161883219851985198519850
56220241004095100161883219851985198519850
56320241004095000161883219851985198519850
56420241004094900161883219851985198519850
56520241004094800161883219851985198519850
56620241004094700161883219851985198519850
56720241004094600161883219851985198519850
56820241004094500161883219851985198519850
56920241004094400161883219851985198519850
57020241004094300161883219851985198519850
57120241004094200161883219851985198519850
57220241004094100161883219851985198519850
57320241004094000161883219851985198519850
57420241004093900161883219851985198519850
57520241004093800161883219851985198519850
57620241004093700161883219851985198519850
5772024100409360016188321985198519851985400
5782024100409350082483219851985198519850
5792024100409340082483219851985198519852
5802024100409330082086219851985198519850
5812024100409320082086219851985198519850
5822024100409310082086219851985198519850
5832024100409300082086219851985198519850
5842024100409290082086219851985198519850
5852024100409280082086219851985198519850
5862024100409270082086219851985198519850
5872024100409260082086219851985198519850
5882024100409250082086219851985198519850
58920241004092400820862198519851985198517
59020241004092300787117198519841985198457
59120241004092200674009198419841984198419
5922024100409210063631319841984198419840
5932024100409200063631319841984198419840
5942024100409190063631319841984198419840
5952024100409180063631319841984198419840
5962024100409170063631319841984198419840
5972024100409160063631319841984198419840
5982024100409150063631319841984198419840
5992024100409140063631319841984198419840
6002024100409130063631319841984198419841
6012024100409120063432919851985198519850
6022024100409110063432919851985198519850
6032024100409100063432919851985198519850
6042024100409090063432919851985198519851
6052024100409080063234419841984198419840
6062024100409070063234419841984198419840
6072024100409060063234419841984198419840
6082024100409050063234419841984198419840
6092024100409040063234419841984198419840
6102024100409030063234419841984198419840
6112024100409020063234419841984198419840
6122024100409010063234419841984198419840
613202410040900006323441984198219841982319