Files
KissMeData/021880/min/candle-20241031.csv
2024-11-17 15:27:48 +09:00

26 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241031190800602118233103103103103073
320241031190700602118233103103103100
420241031190600602118233103103103100
520241031190500602118233103103103100
620241031190400602118233103103103100
720241031190300602118233103103103100
820241031190200602118233103103103100
920241031190100602118233103103103100
1020241031190000602118233103103103100
1120241031185900602118233103103103100
1220241031185800602118233103103103100
1320241031185700602118233103103103100
1420241031185600602118233103103103100
1520241031185500602118233103103103100
1620241031185400602118233103103103100
1720241031185300602118233103103103100
1820241031185200602118233103103103100
1920241031185100602118233103103103100
2020241031185000602118233103103103100
2120241031184900602118233103103103100
2220241031184800602118233103103103100
2320241031184700602118233103103103100
2420241031184600602118233103103103100
2520241031184500602118233103103103100
2620241031184400602118233103103103100
2720241031184300602118233103103103100
2820241031184200602118233103103103100
2920241031184100602118233103103103100
3020241031184000602118233103103103100
3120241031183900602118233103103103100
3220241031183800602118233103103103103073
3320241031183700602118233103103103100
3420241031183600602118233103103103100
3520241031183500602118233103103103100
3620241031183400602118233103103103100
3720241031183300602118233103103103100
3820241031183200602118233103103103100
3920241031183100602118233103103103100
4020241031183000602118233103103103100
4120241031182900602118233103103103100
4220241031182800602118233103103103100
4320241031182700602118233103103103100
4420241031182600602118233103103103100
4520241031182500602118233103103103100
4620241031182400602118233103103103100
4720241031182300602118233103103103100
4820241031182200602118233103103103100
4920241031182100602118233103103103100
5020241031182000602118233103103103100
5120241031181900602118233103103103100
5220241031181800602118233103103103100
5320241031181700602118233103103103100
5420241031181600602118233103103103100
5520241031181500602118233103103103100
5620241031181400602118233103103103100
5720241031181300602118233103103103100
5820241031181200602118233103103103100
5920241031181100602118233103103103100
6020241031181000602118233103103103100
6120241031180900602118233103103103100
6220241031180800602118233103103103103073
6320241031180700602118233103103103100
6420241031180600602118233103103103100
6520241031180500602118233103103103100
6620241031180400602118233103103103100
6720241031180300602118233103103103100
6820241031180200602118233103103103100
6920241031180100602118233103103103100
7020241031180000602118233103103103100
7120241031175900602118233103103103100
7220241031175800602118233103103103100
7320241031175700602118233103103103100
7420241031175600602118233103103103100
7520241031175500602118233103103103100
7620241031175400602118233103103103100
7720241031175300602118233103103103100
7820241031175200602118233103103103100
7920241031175100602118233103103103100
8020241031175000602118233103103103100
8120241031174900602118233103103103100
8220241031174800602118233103103103100
8320241031174700602118233103103103100
8420241031174600602118233103103103100
8520241031174500602118233103103103100
8620241031174400602118233103103103100
8720241031174300602118233103103103100
8820241031174200602118233103103103100
8920241031174100602118233103103103100
9020241031174000602118233103103103100
9120241031173900602118233103103103100
9220241031173800602118233103103103103073
9320241031173700602118233103103103100
9420241031173600602118233103103103100
9520241031173500602118233103103103100
9620241031173400602118233103103103100
9720241031173300602118233103103103100
9820241031173200602118233103103103100
9920241031173100602118233103103103100
10020241031173000602118233103103103100
10120241031172900602118233103103103100
10220241031172800602118233103103103100
10320241031172700602118233103103103100
10420241031172600602118233103103103100
10520241031172500602118233103103103100
10620241031172400602118233103103103100
10720241031172300602118233103103103100
10820241031172200602118233103103103100
10920241031172100602118233103103103100
11020241031172000602118233103103103100
11120241031171900602118233103103103100
11220241031171800602118233103103103100
11320241031171700602118233103103103100
11420241031171600602118233103103103100
11520241031171500602118233103103103100
11620241031171400602118233103103103100
11720241031171300602118233103103103100
11820241031171200602118233103103103100
11920241031171100602118233103103103100
12020241031171000602118233103103103100
12120241031170900602118233103103103100
12220241031170800602118233103103103103073
12320241031170700602118233103103103100
12420241031170600602118233103103103100
12520241031170500602118233103103103100
12620241031170400602118233103103103100
12720241031170300602118233103103103100
12820241031170200602118233103103103100
12920241031170100602118233103103103100
13020241031170000602118233103103103100
13120241031165900602118233103103103100
13220241031165800602118233103103103100
13320241031165700602118233103103103100
13420241031165600602118233103103103100
13520241031165500602118233103103103100
13620241031165400602118233103103103100
13720241031165300602118233103103103100
13820241031165200602118233103103103100
13920241031165100602118233103103103100
14020241031165000602118233103103103100
14120241031164900602118233103103103100
14220241031164800602118233103103103100
14320241031164700602118233103103103100
14420241031164600602118233103103103100
14520241031164500602118233103103103100
14620241031164400602118233103103103100
14720241031164300602118233103103103100
14820241031164200602118233103103103100
14920241031164100602118233103103103100
15020241031164000602118233103103103100
15120241031163900602118233103103103100
15220241031163800602118233103103103103073
15320241031163700602118233103103103100
15420241031163600602118233103103103100
15520241031163500602118233103103103100
15620241031163400602118233103103103100
15720241031163300602118233103103103100
15820241031163200602118233103103103100
15920241031163100602118233103103103100
16020241031163000602118233103103103100
16120241031162900602118233103103103100
16220241031162800602118233103103103100
16320241031162700602118233103103103100
16420241031162600602118233103103103100
16520241031162500602118233103103103100
16620241031162400602118233103103103100
16720241031162300602118233103103103100
16820241031162200602118233103103103100
16920241031162100602118233103103103100
17020241031162000602118233103103103100
17120241031161900602118233103103103100
17220241031161800602118233103103103100
17320241031161700602118233103103103100
17420241031161600602118233103103103100
17520241031161500602118233103103103100
17620241031161400602118233103103103100
17720241031161300602118233103103103100
17820241031161200602118233103103103100
17920241031161100602118233103103103100
18020241031161000602118233103103103100
18120241031160900602118233103103103100
18220241031160800602118233103103103103073
18320241031160700602118233103103103100
18420241031160600602118233103103103100
18520241031160500602118233103103103100
18620241031160400602118233103103103100
18720241031160300602118233103103103100
18820241031160200602118233103103103100
18920241031160100602118233103103103100
19020241031160000602118233103103103100
19120241031155900602118233103103103100
19220241031155800602118233103103103100
19320241031155700602118233103103103100
19420241031155600602118233103103103100
19520241031155500602118233103103103100
19620241031155400602118233103103103100
19720241031155300602118233103103103100
19820241031155200602118233103103103100
19920241031155100602118233103103103100
20020241031155000602118233103103103100
20120241031154900602118233103103103100
20220241031154800602118233103103103100
20320241031154700602118233103103103100
20420241031154600602118233103103103100
20520241031154500602118233103103103100
20620241031154400602118233103103103100
20720241031154300602118233103103103100
20820241031154200602118233103103103100
20920241031154100602118233103103103100
21020241031154000602118233103103103100
21120241031153900602118233103103103100
21220241031153800602118233103103103103073
21320241031153700602118233103103103100
21420241031153600602118233103103103100
21520241031153500602118233103103103100
21620241031153400602118233103103103100
21720241031153300602118233103103103100
21820241031153200602118233103103103100
21920241031153100602118233103103103100
22020241031153000602118233103103103103073
22120241031152900592591933103103103100
22220241031152800592591933103103103100
22320241031152700592591933103103103100
22420241031152600592591933103103103100
22520241031152500592591933103103103100
22620241031152400592591933103103103100
22720241031152300592591933103103103100
22820241031152200592591933103103103100
22920241031152100592591933103103103100
23020241031152000592591933103103103100
2312024103115190059259193310310310310951
2322024103115180058964383310310310310786
2332024103115170058720723310310310310394
23420241031151600585985833103103103100
23520241031151500585985833103103103103164
23620241031151400576177433103103103100
23720241031151300576177433103103103100
2382024103115120057617743310310310308503
23920241031151100574628143093093093091
24020241031151000574625053103103103100
24120241031150900574625053103093103082021
24220241031150800568393573093093093094
243202410311507005683812131031031031026
24420241031150600568300613113113113110
24520241031150500568300613113113113110
24620241031150400568300613113113113110
24720241031150300568300613113103113102
24820241031150200568294403113113113111
24920241031150100568291293113113113110
25020241031150000568291293113113113110
25120241031145900568291293113113113110
25220241031145800568291293113113113110
25320241031145700568291293113113113110
25420241031145600568291293113083113081726
255202410311455005629272930930930930913
25620241031145400562887123113113113110
25720241031145300562887123113113113110
25820241031145200562887123113113113112653
25920241031145100554636293113113113110
26020241031145000554636293113113113110
26120241031144900554636293113113113110
262202410311448005546362931131131131112
26320241031144700554598973113113113110
26420241031144600554598973113123123112
265202410311445005545927431130931130912788
26620241031144400514938083093093093090
26720241031144300514938083093093093090
26820241031144200514938083093093093091763
26920241031144100509490413093093093090
27020241031144000509490413093093093090
27120241031143900509490413093093093090
27220241031143800509490413093093093090
27320241031143700509490413093093093090
274202410311436005094904130930830930812
27520241031143500509453443093093093093
27620241031143400509444173093093093090
27720241031143300509444173093093093090
27820241031143200509444173093093093090
27920241031143100509444173093093093090
28020241031143000509444173093093093090
28120241031142900509444173093093093092105
28220241031142800502939723093093093090
2832024103114270050293972309308309308398
28420241031142600501713873083083083081
28520241031142500501710793083083083080
2862024103114240050171079308308308308663
28720241031142300499668753083083083081
28820241031142200499665673073073073070
28920241031142100499665673073073073070
29020241031142000499665673073073073070
2912024103114190049966567307307307307217
29220241031141800498999483093093093090
29320241031141700498999483093093093090
29420241031141600498999483093093093090
29520241031141500498999483093093093090
29620241031141400498999483093093093090
29720241031141300498999483093093093092177
29820241031141200492272553093093093090
29920241031141100492272553093093093090
30020241031141000492272553093093093090
3012024103114090049227255309308309308147
302202410311408004918197830730730730716
30320241031140700491770663083083083080
304202410311406004917706630830830830812
30520241031140500491733703083083083082
30620241031140400491727543083083083080
30720241031140300491727543083083083081592
30820241031140200486824183073073073070
30920241031140100486824183073073073074678
31020241031140000472462723073073073070
31120241031135900472462723073073073070
3122024103113580047246272307308308307336
31320241031135700471431193073083083071952
314202410311356004654191430730730730718
31520241031135500465363883073073073070
3162024103113540046536388307307307307666
31720241031135300463319263063063063061000
31820241031135200460259263073073073075
31920241031135100460243913073073073070
32020241031135000460243913073073073070
32120241031134900460243913073073073070
32220241031134800460243913073073073070
32320241031134700460243913073073073070
3242024103113460046024391307307307307317
32520241031134500459270723073073073070
32620241031134400459270723073073073070
32720241031134300459270723073073073070
32820241031134200459270723073073073070
32920241031134100459270723073073073070
330202410311340004592707230730730730720
33120241031133900459209323073073073070
33220241031133800459209323073073073071
33320241031133700459206253073073073077
33420241031133600459184763073073073070
33520241031133500459184763073073073070
33620241031133400459184763073073073070
33720241031133300459184763073073073070
33820241031133200459184763073073073070
33920241031133100459184763073073073070
34020241031133000459184763073073073075
34120241031132900459169413073063073065001
34220241031132800443866343063063063061
34320241031132700443863283083083083080
34420241031132600443863283083083083080
34520241031132500443863283083083083080
34620241031132400443863283083083083080
34720241031132300443863283083083083080
34820241031132200443863283083073083075678
34920241031132100426431813083083083080
35020241031132000426431813083083083080
35120241031131900426431813083083083081
352202410311318004264287330730730730720
35320241031131700426367333073073073070
35420241031131600426367333073073073070
35520241031131500426367333073073073070
35620241031131400426367333073073073071000
357202410311313004232973330830830830826
358202410311312004232172530830830830810
35920241031131100423186453083083083080
36020241031131000423186453083083083080
361202410311309004231864530830830830810
36220241031130800423155653093093093090
36320241031130700423155653093093093090
36420241031130600423155653093093093090
36520241031130500423155653093093093090
36620241031130400423155653093093093090
36720241031130300423155653093093093090
36820241031130200423155653093093093090
36920241031130100423155653093093093090
37020241031130000423155653093093093090
37120241031125900423155653093093093090
37220241031125800423155653093093093090
37320241031125700423155653093093093091
37420241031125600423152563083083083083
37520241031125500423143323083083083080
3762024103112540042314332308308308308906
37720241031125300420352843083083083085000
37820241031125200404952843093093093090
37920241031125100404952843093093093090
38020241031125000404952843093093093090
38120241031124900404952843093093093090
38220241031124800404952843093093093090
3832024103112470040495284309308309308324
384202410311246004039549130830930930813
38520241031124500403914863093093093090
38620241031124400403914863093093093090
38720241031124300403914863093093093090
3882024103112420040391486309309309309169
38920241031124100403392653073073073071524
39020241031124000398713973093093093090
39120241031123900398713973093093093090
39220241031123800398713973093093093090
39320241031123700398713973093093093091524
39420241031123600394004813093093093090
39520241031123500394004813093093093090
39620241031123400394004813093093093090
39720241031123300394004813093093093090
39820241031123200394004813093093093090
39920241031123100394004813093093093090
40020241031123000394004813093083093081535
40120241031122900389277003083083083080
4022024103112280038927700308308308308118
40320241031122700388913563093093093090
40420241031122600388913563093093093090
40520241031122500388913563093093093090
40620241031122400388913563093093093094
40720241031122300388901203103103103100
40820241031122200388901203103103103100
40920241031122100388901203103103103100
41020241031122000388901203103103103100
41120241031121900388901203103103103100
41220241031121800388901203103103103100
41320241031121700388901203103103103100
41420241031121600388901203103103103100
41520241031121500388901203103103103100
41620241031121400388901203103103103100
41720241031121300388901203103103103100
41820241031121200388901203103103103100
41920241031121100388901203103103103108
42020241031121000388876403103093103081862
42120241031120900383141223103103103100
42220241031120800383141223103103103100
42320241031120700383141223103103103100
424202410311206003831412231030831030796
425202410311205003828463630930930930995
42620241031120400382552813093093093090
42720241031120300382552813093093093090
42820241031120200382552813093083093083926
42920241031120100370460683083083083081
430202410311200003704576030730630730621030
431202410311159003060363530630630630510
432202410311158003060057630630630630616
433202410311157003059568030630630630616
43420241031115600305907843063063063066
435202410311155003058894830630730730547368
43620241031115400161382953093093093091
43720241031115300161379863083083083085
43820241031115200161364463093083093085
43920241031115100161349053093093093095
44020241031115000161333603093093093090
44120241031114900161333603093093093090
44220241031114800161333603093093093091
44320241031114700161330513083083083081406
44420241031114600157000033093093093090
44520241031114500157000033093093093090
44620241031114400157000033093093093090
44720241031114300157000033093093093090
44820241031114200157000033093093093090
44920241031114100157000033093093093090
45020241031114000157000033093093093090
45120241031113900157000033093093093090
45220241031113800157000033093093093091
45320241031113700156996943083083083081003
45420241031113600153907703083083083080
45520241031113500153907703083083083080
45620241031113400153907703083083083080
45720241031113300153907703083083083080
45820241031113200153907703083083083080
45920241031113100153907703083083083080
46020241031113000153907703083073083071003
46120241031112900150828483093093093091
46220241031112800150825393083083083080
46320241031112700150825393083083083080
46420241031112600150825393083083083080
46520241031112500150825393083083083080
46620241031112400150825393083083083080
4672024103111230015082539308308308308911
46820241031112200148019513103103103100
46920241031112100148019513103103103102142
47020241031112000141379313113093113097
4712024103111190014135766309309309309884
47220241031111800138626103123113123112675
47320241031111700130290693113113113110
47420241031111600130290693113113113111
475202410311115001302875830931131130928
4762024103111140013020092311310311310801
4772024103111130012771779310310310310200
47820241031111200127097793103103103103
4792024103111110012708849309309309309340
48020241031111000126037893093093093092
4812024103111090012603171309308309308431
48220241031110800124704223083083083082
48320241031110700124698063083083083080
48420241031110600124698063083083083080
48520241031110500124698063083083083080
48620241031110400124698063083083083080
48720241031110300124698063083073083075642
48820241031110200107327113073073073074
48920241031110100107314833073063073063
4902024103111000010730564307306307306438
49120241031105900105965353063063063060
4922024103110580010596535306305306305227
49320241031105700105272983063063063060
49420241031105600105272983063053063051002
495202410311055001022068730530530530510
49620241031105400102176373053053053050
497202410311053001021763730530530530520
49820241031105200102115373053053053050
499202410311051001021153730530530530527
50020241031105000102033023053053053051
5012024103110490010202997304304304304700
5022024103110480099901973053053053051
503202410311047009989892305305305305420
5042024103110460098617923053053053050
5052024103110450098617923053053053050
5062024103110440098617923053053053050
5072024103110430098617923053053053050
508202410311042009861792305305305305555
5092024103110410096925173053053053050
51020241031104000969251730530530530510
5112024103110390096894673053053053050
5122024103110380096894673053053053050
51320241031103700968946730530530530514
5142024103110360096851973053053053050
5152024103110350096851973053053053051
5162024103110340096848923043043043040
517202410311033009684892304304304304100
5182024103110320096544923053053053050
5192024103110310096544923053053053050
5202024103110300096544923053053053050
5212024103110290096544923053053053050
5222024103110280096544923053053053052000
5232024103110270090444923053053053050
5242024103110260090444923053053053051998
52520241031102500843510230530530530570
5262024103110240084137523053053053050
5272024103110230084137523053053053050
5282024103110220084137523053053053050
5292024103110210084137523053053053053
5302024103110200084128373053053053051
5312024103110190084125323053053053050
5322024103110180084125323053053053046848
5332024103110170063268923053053053050
5342024103110160063268923053053053050
5352024103110150063268923053053053050
5362024103110140063268923053053053050
5372024103110130063268923053053053050
5382024103110120063268923053053053050
5392024103110110063268923053053053050
5402024103110100063268923053053053051
5412024103110090063265873053053053050
5422024103110080063265873053053053050
5432024103110070063265873053053053050
5442024103110060063265873053053053050
5452024103110050063265873053053053050
5462024103110040063265873053053053058
5472024103110030063241473053053053050
5482024103110020063241473053053053051
549202410311001006323842304304304304620
5502024103110000061353623053053053050
5512024103109590061353623053053053050
5522024103109580061353623053053053050
5532024103109570061353623053053053050
5542024103109560061353623053053053050
5552024103109550061353623053053053050
5562024103109540061353623053053053050
5572024103109530061353623053053053050
5582024103109520061353623053053053058
5592024103109510061329223053053053050
5602024103109500061329223053053053050
5612024103109490061329223053053053050
5622024103109480061329223053053053050
5632024103109470061329223053053053050
5642024103109460061329223053053053050
56520241031094500613292230530530530540
56620241031094400612072230630630630610
5672024103109430061176623063053063051807
5682024103109420055665263053053053053
5692024103109410055656113053053053051
5702024103109400055653063053053053050
5712024103109390055653063053043053042
5722024103109380055646973053043053046
5732024103109370055628723043043043046
5742024103109360055610483053053053050
575202410310935005561048305304305304474
57620241031093400541695130430530530424
57720241031093300540965430430430430423
5782024103109320054026623053043053045001
57920241031093100388235730430430430423
58020241031093000387536530430430430423
5812024103109290038683733063063063061
58220241031092800386806730430430430423
5832024103109270038610753063043063041024
58420241031092600354777730630630630425
5852024103109250035401733043043043040
58620241031092400354017330430430430423
58720241031092300353318130530430530424
58820241031092200352588430530530530429
5892024103109210035170623053053053055
59020241031092000351553730530530530439
591202410310919003503665306305306304130
5922024103109180034639353063063063061
59320241031091700346362930430430430423
59420241031091600345663730530530530429
59520241031091500344781530530430530424
5962024103109140034405183053053053051
59720241031091300344021330330330330323
598202410310912003433244305304305303155
59920241031091100338601430530430530328
6002024103109100033775223053053053051
6012024103109090033772173043033043034156
60220241031090800211381630330430430333
6032024103109070021038073043043043045937
60420241031090600298959305305305304143
6052024103109050025547630430430430423
6062024103109040024848430430430430423
60720241031090300241492305304305304134
60820241031090200200645305305305304201
60920241031090100139539304305305304224
6102024103109000071242307304307304234