Files
KissMeData/012200/min/candle-20241022.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024102218580019617669532160616061606160678342
3202410221857001961766953216061606160616060
4202410221856001961766953216061606160616060
5202410221855001961766953216061606160616060
6202410221854001961766953216061606160616060
7202410221853001961766953216061606160616060
8202410221852001961766953216061606160616060
9202410221851001961766953216061606160616060
10202410221850001961766953216061606160616060
11202410221849001961766953216061606160616060
12202410221848001961766953216061606160616060
13202410221847001961766953216061606160616060
14202410221846001961766953216061606160616060
15202410221845001961766953216061606160616060
16202410221844001961766953216061606160616060
17202410221843001961766953216061606160616060
18202410221842001961766953216061606160616060
19202410221841001961766953216061606160616060
20202410221840001961766953216061606160616060
21202410221839001961766953216061606160616060
22202410221838001961766953216061606160616060
23202410221837001961766953216061606160616060
24202410221836001961766953216061606160616060
25202410221835001961766953216061606160616060
26202410221834001961766953216061606160616060
27202410221833001961766953216061606160616060
28202410221832001961766953216061606160616060
29202410221831001961766953216061606160616060
30202410221830001961766953216061606160616060
31202410221829001961766953216061606160616060
322024102218280019617669532160616061606160678342
33202410221827001961766953216061606160616060
34202410221826001961766953216061606160616060
35202410221825001961766953216061606160616060
36202410221824001961766953216061606160616060
37202410221823001961766953216061606160616060
38202410221822001961766953216061606160616060
39202410221821001961766953216061606160616060
40202410221820001961766953216061606160616060
41202410221819001961766953216061606160616060
42202410221818001961766953216061606160616060
43202410221817001961766953216061606160616060
44202410221816001961766953216061606160616060
45202410221815001961766953216061606160616060
46202410221814001961766953216061606160616060
47202410221813001961766953216061606160616060
48202410221812001961766953216061606160616060
49202410221811001961766953216061606160616060
50202410221810001961766953216061606160616060
51202410221809001961766953216061606160616060
52202410221808001961766953216061606160616060
53202410221807001961766953216061606160616060
54202410221806001961766953216061606160616060
55202410221805001961766953216061606160616060
56202410221804001961766953216061606160616060
57202410221803001961766953216061606160616060
58202410221802001961766953216061606160616060
59202410221801001961766953216061606160616060
60202410221800001961766953216061606160616060
61202410221759001961766953216061606160616060
622024102217580019617669532160616061606160678342
63202410221757001961766953216061606160616060
64202410221756001961766953216061606160616060
65202410221755001961766953216061606160616060
66202410221754001961766953216061606160616060
67202410221753001961766953216061606160616060
68202410221752001961766953216061606160616060
69202410221751001961766953216061606160616060
70202410221750001961766953216061606160616060
71202410221749001961766953216061606160616060
72202410221748001961766953216061606160616060
73202410221747001961766953216061606160616060
74202410221746001961766953216061606160616060
75202410221745001961766953216061606160616060
76202410221744001961766953216061606160616060
77202410221743001961766953216061606160616060
78202410221742001961766953216061606160616060
79202410221741001961766953216061606160616060
80202410221740001961766953216061606160616060
81202410221739001961766953216061606160616060
82202410221738001961766953216061606160616060
83202410221737001961766953216061606160616060
84202410221736001961766953216061606160616060
85202410221735001961766953216061606160616060
86202410221734001961766953216061606160616060
87202410221733001961766953216061606160616060
88202410221732001961766953216061606160616060
89202410221731001961766953216061606160616060
90202410221730001961766953216061606160616060
91202410221729001961766953216061606160616060
922024102217280019617669532160616061606160678342
93202410221727001961766953216061606160616060
94202410221726001961766953216061606160616060
95202410221725001961766953216061606160616060
96202410221724001961766953216061606160616060
97202410221723001961766953216061606160616060
98202410221722001961766953216061606160616060
99202410221721001961766953216061606160616060
100202410221720001961766953216061606160616060
101202410221719001961766953216061606160616060
102202410221718001961766953216061606160616060
103202410221717001961766953216061606160616060
104202410221716001961766953216061606160616060
105202410221715001961766953216061606160616060
106202410221714001961766953216061606160616060
107202410221713001961766953216061606160616060
108202410221712001961766953216061606160616060
109202410221711001961766953216061606160616060
110202410221710001961766953216061606160616060
111202410221709001961766953216061606160616060
112202410221708001961766953216061606160616060
113202410221707001961766953216061606160616060
114202410221706001961766953216061606160616060
115202410221705001961766953216061606160616060
116202410221704001961766953216061606160616060
117202410221703001961766953216061606160616060
118202410221702001961766953216061606160616060
119202410221701001961766953216061606160616060
120202410221700001961766953216061606160616060
121202410221659001961766953216061606160616060
1222024102216580019617669532160616061606160678342
123202410221657001961766953216061606160616060
124202410221656001961766953216061606160616060
125202410221655001961766953216061606160616060
126202410221654001961766953216061606160616060
127202410221653001961766953216061606160616060
128202410221652001961766953216061606160616060
129202410221651001961766953216061606160616060
130202410221650001961766953216061606160616060
131202410221649001961766953216061606160616060
132202410221648001961766953216061606160616060
133202410221647001961766953216061606160616060
134202410221646001961766953216061606160616060
135202410221645001961766953216061606160616060
136202410221644001961766953216061606160616060
137202410221643001961766953216061606160616060
138202410221642001961766953216061606160616060
139202410221641001961766953216061606160616060
140202410221640001961766953216061606160616060
141202410221639001961766953216061606160616060
142202410221638001961766953216061606160616060
143202410221637001961766953216061606160616060
144202410221636001961766953216061606160616060
145202410221635001961766953216061606160616060
146202410221634001961766953216061606160616060
147202410221633001961766953216061606160616060
148202410221632001961766953216061606160616060
149202410221631001961766953216061606160616060
150202410221630001961766953216061606160616060
151202410221629001961766953216061606160616060
1522024102216280019617669532160616061606160678342
153202410221627001961766953216061606160616060
154202410221626001961766953216061606160616060
155202410221625001961766953216061606160616060
156202410221624001961766953216061606160616060
157202410221623001961766953216061606160616060
158202410221622001961766953216061606160616060
159202410221621001961766953216061606160616060
160202410221620001961766953216061606160616060
161202410221619001961766953216061606160616060
162202410221618001961766953216061606160616060
163202410221617001961766953216061606160616060
164202410221616001961766953216061606160616060
165202410221615001961766953216061606160616060
166202410221614001961766953216061606160616060
167202410221613001961766953216061606160616060
168202410221612001961766953216061606160616060
169202410221611001961766953216061606160616060
170202410221610001961766953216061606160616060
171202410221609001961766953216061606160616060
172202410221608001961766953216061606160616060
173202410221607001961766953216061606160616060
174202410221606001961766953216061606160616060
175202410221605001961766953216061606160616060
176202410221604001961766953216061606160616060
177202410221603001961766953216061606160616060
178202410221602001961766953216061606160616060
179202410221601001961766953216061606160616060
180202410221600001961766953216061606160616060
181202410221559001961766953216061606160616060
1822024102215580019617669532160616061606160678342
183202410221557001961766953216061606160616060
184202410221556001961766953216061606160616060
185202410221555001961766953216061606160616060
186202410221554001961766953216061606160616060
187202410221553001961766953216061606160616060
188202410221552001961766953216061606160616060
189202410221551001961766953216061606160616060
190202410221550001961766953216061606160616060
191202410221549001961766953216061606160616060
192202410221548001961766953216061606160616060
193202410221547001961766953216061606160616060
194202410221546001961766953216061606160616060
195202410221545001961766953216061606160616060
196202410221544001961766953216061606160616060
197202410221543001961766953216061606160616060
198202410221542001961766953216061606160616060
199202410221541001961766953216061606160616060
200202410221540001961766953216061606160616060
201202410221539001961766953216061606160616060
202202410221538001961766953216061606160616060
203202410221537001961766953216061606160616060
204202410221536001961766953216061606160616060
205202410221535001961766953216061606160616060
206202410221534001961766953216061606160616060
207202410221533001961766953216061606160616060
208202410221532001961766953216061606160616060
209202410221531001961766953216061606160616060
2102024102215300019617669532160616061606160678342
211202410221529001949185228016191619161916190
212202410221528001949185228016191619161916190
213202410221527001949185228016191619161916190
214202410221526001949185228016191619161916190
215202410221525001949185228016191619161916190
216202410221524001949185228016191619161916190
217202410221523001949185228016191619161916190
218202410221522001949185228016191619161916190
219202410221521001949185228016191619161916190
220202410221520001949185228016191619161916190
2212024102215190019491852280161916111620160548891
2222024102215180019413151789161116351635160068454
2232024102215170019301913642163416321640163019436
2242024102215160019270134927163216361644163146837
2252024102215150019193486661163616661668163459738
2262024102215140019094996867166316751675166017787
2272024102215130019065306085167416761676167430497
228202410221512001901420120316771677167716770
2292024102215110019014201203167716851685167716868
2302024102215100018985875743168216861686168215105
2312024102215090018960449495168616901690168418325
2322024102215080018929548784169016881690168512083
2332024102215070018909159375168816971700168037881
2342024102215060018845185591170017051705169522147
2352024102215050018807609144170517031705168960796
2362024102215040018704533336170317231724170345297
2372024102215030018626904233172317251729172317842
2382024102215020018596127077172517251738172121232
2392024102215010018559512714172417391740172034426
2402024102215000018499999523174017571757173662937
241202410221459001839021871517561752176317523875
2422024102214580018383401634175217591760174813520
2432024102214570018359677747176017551770174346017
2442024102214560018278731873175417831784174063343
2452024102214550018167206195178418071807178135303
2462024102214540018104001743179918161816179914882
2472024102214530018077091598181818171821181518065
2482024102214520018044270268181718171820180222091
2492024102214510018004249017181718131820180721102
2502024102214500017965937177182118101828180072673
2512024102214490017835001645180318411841180361120
2522024102214480017723659456184018271844182511914
2532024102214470017701815565182818301833182428684
2542024102214460017649385509183318611861183050099
2552024102214450017557258940186118481869184627892
2562024102214440017505442295184118841884183072972
2572024102214430017369802374188418941894188424182
2582024102214420017324105448189319101910189225558
259202410221441001727552875719101914191419107578
2602024102214400017261042309191419201920191413712
2612024102214390017234748451191919231925191813107
2622024102214380017209565110192319141925191315678
2632024102214370017179503544191419171917191411082
264202410221436001715827719019161920192019168725
265202410221435001714154443019211919192619147800
2662024102214340017126587584191919301931191925344
2672024102214330017077789751193119141931191234513
2682024102214320017011547125191318931914189216845
2692024102214310016979428004189318991899189317742
2702024102214300016945802919190019061909190020098
2712024102214290016907544058190819091910190716104
272202410221428001687680987719081908191019053411
2732024102214270016870302419190719051907190211334
2742024102214260016848726107190519041905189722210
2752024102214250016806460059190519091909189445777
2762024102214240016719420922191019211922190946673
277202410221423001663001684619221928192819226148
278202410221422001661819258619251924193019239181
2792024102214210016600516686192319231927192115508
2802024102214200016570711801192219301930192231696
2812024102214190016509724467193019351935193013317
2822024102214180016483983352193419351935193313297
2832024102214170016458257669193519321935192816273
2842024102214160016426844635193219351937193221331
2852024102214150016385591978193619341936193115394
2862024102214140016355807929193619261936192625039
2872024102214130016307494920192619271927192429138
2882024102214120016251399764192719361937192740335
2892024102214110016173488702193619371939193622430
2902024102214100016130035050193719401941193443278
2912024102214090016046187267194019291943192560009
292202410221408001592995410319291927192919247961
2932024102214070015914618290192719261929192219453
2942024102214060015877167111192619311932192130241
2952024102214050015818929419193119331950193159351
2962024102214040015703692056193519261935192046066
2972024102214030015615086044192619391939192657774
29820241022140200155034334551938195019521936108528
2992024102214010015292244742195019311950193085547
3002024102214000015126209146193219291938192791380
3012024102213590014949626951192919191930191883981
3022024102213580014787929552191919161920191464289
3032024102213570014664715143191618981916189864976
3042024102213560014540901125189518931899189043101
3052024102213550014459270685189318891893188841459
3062024102213540014380889813189018841890188311933
307202410221353001435834792318841884188418818458
3082024102213520014342423778188218871889188215598
3092024102213510014312978322188718701887187039262
310202410221350001423922765218701866187018665598
311202410221349001422876102218661868186818661148
31220241022134800142266185241868186818681865226
313202410221347001422619684818681869186918684211
314202410221346001421832908518691868186918681766
315202410221345001421502871518681866186818654108
316202410221344001420735953018651865186718651284
317202410221343001420496477418651866186718642045
3182024102213420014201149994186618651866186569
319202410221341001420102125318651869186918653924
320202410221340001419370105018701867187018654094
321202410221339001418605485718661865186618651901
322202410221338001418250782118651866186718652515
323202410221337001417781425618681865186918651786
324202410221336001417447951118651867186918653104
325202410221335001416868782418691869186918672860
32620241022133400141633456541869186718691867531
327202410221333001416235419918651864186918644841
328202410221332001415331299318621860186218592843
329202410221331001414802469918601859186018591945
33020241022133000141444078771859186018601859821
331202410221329001414288131818591860186018591266
332202410221328001414052747018601859186018591518
333202410221327001413770466118601858186018581742
334202410221326001413446610418581865186718583143
3352024102213250014128615796186618681868186611186
336202410221324001410773456418681866186818661947
337202410221323001410410076918671866186818661344
338202410221322001410159141218641867186718632841
339202410221321001409629403818671863186818622505
340202410221320001409162496818631868186918638825
34120241022131900140751493601869187018701869776
342202410221318001407369901118701869187018682011
343202410221317001406994098318691868187018681725
344202410221316001406671704218681871187218652991
345202410221315001406112430018721870187218644005
346202410221314001405363410618701862187018629155
347202410221313001403655582018631861186318612165
3482024102213120014032525764186118621862186184
3492024102213110014032369409186318611864185310570
350202410221310001401268718618621851186418517774
351202410221309001399823183918521848185218483387
352202410221308001399196604618481848184918482254
353202410221307001398780059018481846185018465628
35420241022130600139774103241846184818481846828
355202410221305001397588126618521849185418463425
356202410221304001396954761618491840184918402799
3572024102213030013964382971184018381846183516412
358202410221302001393418934118391835184018356007
359202410221301001392315658618361836183618341739
360202410221300001391996398818321835183618329530
361202410221259001390249894718351831183518309122
3622024102212580013885782491183118371838183027214
3632024102212570013835899090183718441845183715496
364202410221256001380737711718451847184818458422
365202410221255001379183026618471848184918471747
366202410221254001378860228018491850185218494508
367202410221253001378026259418501854185418508519
368202410221252001376448643218531855185518532815
369202410221251001375926774918551856185718553605
370202410221250001375257852918561857185918565921
371202410221249001374158661718581859185918561467
372202410221248001373886278918591859186418567574
373202410221247001372478662418601864186518569636
374202410221246001370687504818651865186618652158
375202410221245001370284878618651864186618642426
376202410221244001369832227118641863186518625352
377202410221243001368834473818641863186618634454
378202410221242001368003894718611859186618591280
3792024102212410013677658746185818651866185813964
380202410221240001365165729018641869186918635578
381202410221239001364125126518681861186918604444
382202410221238001363296038918631858186418584012
383202410221237001362550262418601860186018581050
384202410221236001362355026518581859186018587489
385202410221235001360962136618601857186018564344
386202410221234001360154924018571860186018562225
38720241022123300135974155061860185818611856791
38820241022123200135959449671858186218621854978
389202410221231001359412582318641858186518535666
390202410221230001358359514118581855185818551054
391202410221229001358163856218551860186118542150
392202410221228001357764789518611863186318611016
393202410221227001357575523618631863186518621633
394202410221226001357271204018631855186318551654
39520241022122500135696321951855186418641852420
396202410221224001356885010118641849186418497560
397202410221223001355481974018491847184918473230
398202410221222001354885188518471851185118465682
399202410221221001353835371718501857185718506923
400202410221220001352552318418561858185818561504
401202410221219001352273069818571859186018576067
402202410221218001351145299018591862186318597916
403202410221217001349672611818621860186218592193
404202410221216001349264564618601860186018593870
40520241022121500134854474601860185818601858303
406202410221214001348488393618581857186018571573
407202410221213001348195977018571858186018571104
40820241022121200134799086621860186418651857778
409202410221211001347846115918651855186718551373
410202410221210001347590811918551846185518467098
4112024102212090013462775277184518551856184521028
4122024102212080013423895043185718591859185317773
4132024102212070013390880908186018641864185929743
4142024102212060013335537001186318671867186313235
4152024102212050013310858603186718691870186710202
4162024102212040013291800801186918721872186911766
41720241022120300132697918291873187518751873983
418202410221202001326795054818741875187518742372
419202410221201001326350314018751873187518711090
42020241022120000132614611621873187118741871465
421202410221159001326059027118711871187218711660
422202410221158001325748440918711871187218712833
423202410221157001325218261818711871187118702359
42420241022115600132477704181877187018781870789
425202410221155001324629460418701872187918705008
426202410221154001323692545118711874187418702519
427202410221153001323221216618721879188018723782
428202410221152001322511801818791875187918741790
42920241022115100132217617421875187918801875631
430202410221150001322057715018791875188018752881
431202410221149001321517491118801875188018753937
43220241022114800132077748061875187718781875998
433202410221147001320590288118781879187918772204
434202410221146001320176224418801878188118755822
435202410221145001319081889518781874187818738145
436202410221144001317555789918741873187418736568
437202410221143001316325554618731874187418733113
438202410221142001315742418418741874187518739181
439202410221141001314022375318741877187718744778
440202410221140001313126359518771879188118768492
441202410221139001311531004118801882188318795775
442202410221138001310444811518821882188218802408
443202410221137001309991776318831883188418795803
4442024102211360013089006952188418901890187620277
4452024102211350013050852685188518851890188330265
4462024102211340012993703797188918791889187621424
4472024102211330012953419603187618821884187322461
4482024102211320012911258653188018901890187724634
4492024102211310012864851886189018851892188337077
4502024102211300012794856417188718701888186913508
4512024102211290012769443469186918651870186310316
4522024102211280012750173583186518631870186314439
453202410221127001272325075918641864186518633369
454202410221126001271697288518651865186618635672
4552024102211250012706396048186518691870186519646
456202410221124001266970582418701870187318696850
45720241022112300126568937501870186918701868845
458202410221122001265531423418681867186818671543
459202410221121001265243244618671868186818653181
4602024102211200012646494481186518661866186314013
461202410221119001262036998418651866186618659288
462202410221118001260304159118661866186618649220
4632024102211170012585846440186618681868186614472
464202410221116001255882782918671875187518676280
465202410221115001254708823118761878187818754039
466202410221114001253950839918771886188618774892
4672024102211130012530322051188718711889186912051
468202410221112001250770750518681867187218665313
4692024102211110012497783758186618771877186623031
470202410221110001245471177918771882188418776234
4712024102211090012442982001188218891889188217346
4722024102211080012410299077188818951896188836227
4732024102211070012341711407189618961897189520886
4742024102211060012302114491189618961897189512577
4752024102211050012278267704189618971897189421712
4762024102211040012237107160189618911897188072029
4772024102211030012100913443189018841895188156760
4782024102211020011993778691188418751884187118100
4792024102211010011959760059187118751881187132112
4802024102211000011899439396187418701875186614108
481202410221059001187302548718701863187018638139
482202410221058001185783520218641863186718617917
4832024102210570011843078058186118641867186116696
4842024102210560011811975311186718651870186311476
4852024102210550011790581096187018731873186133257
4862024102210540011728533772187118781878187118028
4872024102210530011694753040187818751879187417482
4882024102210520011661963246187918771880186818498
4892024102210510011627253137188018791882187625100
4902024102210500011580078876187618821882186622667
4912024102210490011537580880188218631884186355801
4922024102210480011432812792186518531870185333237
4932024102210470011370893868185518431855184222098
494202410221046001133006564618421839184518389356
495202410221045001131283163718401840184218366901
496202410221044001130012990118411837184118356372
497202410221043001128842089718381836183818338227
498202410221042001127331645118361832183718322662
499202410221041001126843431718321831183718316912
500202410221040001125577253618371831183718302047
501202410221039001125202403018301829184018285160
5022024102210380011242585062182918281830182621742
5032024102210370011202853979182918441844182923726
5042024102210360011159389404183918471847183610013
505202410221035001114094502118471846184818424598
506202410221034001113246283818401837184718376254
507202410221033001112096499718371834183818342982
5082024102210320011115493604183418351838183417346
509202410221031001108366340218351830183918294187
5102024102210300011075981600182718431843182724959
511202410221029001103025852418451847184818426744
512202410221028001101780642318501845185818456252
5132024102210270011006249352184118591860183020695
51420241022102600109681956241841186818681824102432
5152024102210250010779779287186818661869186511572
5162024102210240010758192121186618731874186621427
517202410221023001071814257918741873187518733764
518202410221022001071108924018721871187518719809
5192024102210210010692719876187118741875187014358
5202024102210200010665838840187518811881187412524
5212024102210190010642343920188118761888187213039
5222024102210180010617867306188018801892187557926
5232024102210170010508562130188118701881186619745
5242024102210160010471563824186818681872186114449
5252024102210150010444545853186318631875186131385
5262024102210140010385838479187418511875184931691
5272024102210130010326916413185418401854184012854
5282024102210120010303192199183918381843183716077
5292024102210110010273637764183918461848183713929
5302024102210100010247966826184618221848182230306
5312024102210090010192335220182418531853182166227
5322024102210080010070830079185318761877185388849
533202410221007009905098423187618831883187629431
534202410221006009849787057188318861886188218795
535202410221005009814371207188618901892188611177
53620241022100400979325875618881886189418848547
537202410221003009777139470188718861887188326203
538202410221002009727754863188618991901188522548
539202410221001009685101912189919081909189930633
540202410221000009626770631190819101914190326130
541202410220959009576926680191419051916190375152
542202410220958009433430291190519001907189943140
543202410220957009351360781190018931900189323832
544202410220956009306129414189418861894188622648
545202410220955009263375371188718881888188311461
546202410220954009241755633188718831900188258254
547202410220953009131493632188218841885188126034
548202410220952009082481241188418811885188110153
549202410220951009063375653188218861890188122720
550202410220950009020564378188818971898188630331
551202410220949008963188888189818971899189616290
552202410220948008932291245189719021902189718906
55320241022094700889638988519021900190319003660
55420241022094600888943455819001899190018978553
555202410220945008873197612189918971905189713121
55620241022094400884827499618981899190018978342
557202410220943008832443698189918961900189514673
558202410220942008804617345189718951898189516415
559202410220941008773496411189519041918189443283
560202410220940008691347160190419171925190349660
561202410220939008596223707192519251927191751055
562202410220938008497932571192519291933191773667
563202410220937008356164037192919071930190697834
564202410220936008168749617190719091909189912916
565202410220935008144168849190919031909189624907
566202410220934008096773925190718911910189040710
567202410220933008019319371189119011903189087618
568202410220932007852946643190119081909190127540
569202410220931007800477272190719071909190615166
570202410220930007771552342190619041907190323810
571202410220929007726199424190519091909190325249
572202410220928007678070991190919051910189834966
573202410220927007611424296190419001904189332682
574202410220926007549314817189918881900188141966
575202410220925007470028237188818831888188232723
576202410220924007408318390188218821883187734581
577202410220923007343320840188218891889188029352
578202410220922007288012899188918721892187132766
579202410220921007226358991187219011901187084394
580202410220920007067403240190019051906190056639
581202410220919006959721715190519081908190136180
582202410220918006890844530190719141914190654680
583202410220917006786461271191419151917191331606
584202410220916006725951329191619181927191531396
5852024102209150066655835811927192419331914104644
586202410220914006464182163192719141928190953845
587202410220913006360974824191419111914190643717
5882024102209120062775282281911191319151900109851
589202410220911006068093032191419201920191480976
5902024102209100059129146131920192919291920109044
591202410220909005703232045192919331934192877359
592202410220908005553879365193119311946193089156
5932024102209070053813393511930191419381913193917
5942024102209060050082249361914199019901913288134
5952024102209050044460214791990198519961968506930
5962024102209040034372284481981192019961908686224
5972024102209030020904092581920189519901889690401
598202410220902007564932971898186319001860405194
59920241022090100015361536153615360
60020241022090000015361536153615360