Files
KissMeData/088910/min/candle-20240927.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202409272001003986355420202020202020201079
3202409272000003986355420202020202020200
4202409271959003986355420202020202020200
5202409271958003986355420202020202020200
6202409271957003986355420202020202020200
7202409271956003986355420202020202020200
8202409271955003986355420202020202020200
9202409271954003986355420202020202020200
10202409271953003986355420202020202020200
11202409271952003986355420202020202020200
12202409271951003986355420202020202020200
13202409271950003986355420202020202020200
14202409271949003986355420202020202020200
15202409271948003986355420202020202020200
16202409271947003986355420202020202020200
17202409271946003986355420202020202020200
18202409271945003986355420202020202020200
19202409271944003986355420202020202020200
20202409271943003986355420202020202020200
21202409271942003986355420202020202020200
22202409271941003986355420202020202020200
23202409271940003986355420202020202020200
24202409271939003986355420202020202020200
25202409271938003986355420202020202020200
26202409271937003986355420202020202020200
27202409271936003986355420202020202020200
28202409271935003986355420202020202020200
29202409271934003986355420202020202020200
30202409271933003986355420202020202020200
31202409271932003986355420202020202020200
32202409271931003986355420202020202020201079
33202409271930003986355420202020202020200
34202409271929003986355420202020202020200
35202409271928003986355420202020202020200
36202409271927003986355420202020202020200
37202409271926003986355420202020202020200
38202409271925003986355420202020202020200
39202409271924003986355420202020202020200
40202409271923003986355420202020202020200
41202409271922003986355420202020202020200
42202409271921003986355420202020202020200
43202409271920003986355420202020202020200
44202409271919003986355420202020202020200
45202409271918003986355420202020202020200
46202409271917003986355420202020202020200
47202409271916003986355420202020202020200
48202409271915003986355420202020202020200
49202409271914003986355420202020202020200
50202409271913003986355420202020202020200
51202409271912003986355420202020202020200
52202409271911003986355420202020202020200
53202409271910003986355420202020202020200
54202409271909003986355420202020202020200
55202409271908003986355420202020202020200
56202409271907003986355420202020202020200
57202409271906003986355420202020202020200
58202409271905003986355420202020202020200
59202409271904003986355420202020202020200
60202409271903003986355420202020202020200
61202409271902003986355420202020202020200
62202409271901003986355420202020202020201079
63202409271900003986355420202020202020200
64202409271859003986355420202020202020200
65202409271858003986355420202020202020200
66202409271857003986355420202020202020200
67202409271856003986355420202020202020200
68202409271855003986355420202020202020200
69202409271854003986355420202020202020200
70202409271853003986355420202020202020200
71202409271852003986355420202020202020200
72202409271851003986355420202020202020200
73202409271850003986355420202020202020200
74202409271849003986355420202020202020200
75202409271848003986355420202020202020200
76202409271847003986355420202020202020200
77202409271846003986355420202020202020200
78202409271845003986355420202020202020200
79202409271844003986355420202020202020200
80202409271843003986355420202020202020200
81202409271842003986355420202020202020200
82202409271841003986355420202020202020200
83202409271840003986355420202020202020200
84202409271839003986355420202020202020200
85202409271838003986355420202020202020200
86202409271837003986355420202020202020200
87202409271836003986355420202020202020200
88202409271835003986355420202020202020200
89202409271834003986355420202020202020200
90202409271833003986355420202020202020200
91202409271832003986355420202020202020200
92202409271831003986355420202020202020201079
93202409271830003986355420202020202020200
94202409271829003986355420202020202020200
95202409271828003986355420202020202020200
96202409271827003986355420202020202020200
97202409271826003986355420202020202020200
98202409271825003986355420202020202020200
99202409271824003986355420202020202020200
100202409271823003986355420202020202020200
101202409271822003986355420202020202020200
102202409271821003986355420202020202020200
103202409271820003986355420202020202020200
104202409271819003986355420202020202020200
105202409271818003986355420202020202020200
106202409271817003986355420202020202020200
107202409271816003986355420202020202020200
108202409271815003986355420202020202020200
109202409271814003986355420202020202020200
110202409271813003986355420202020202020200
111202409271812003986355420202020202020200
112202409271811003986355420202020202020200
113202409271810003986355420202020202020200
114202409271809003986355420202020202020200
115202409271808003986355420202020202020200
116202409271807003986355420202020202020200
117202409271806003986355420202020202020200
118202409271805003986355420202020202020200
119202409271804003986355420202020202020200
120202409271803003986355420202020202020200
121202409271802003986355420202020202020200
122202409271801003986355420202020202020201079
123202409271800003986355420202020202020200
124202409271759003986355420202020202020200
125202409271758003986355420202020202020200
126202409271757003986355420202020202020200
127202409271756003986355420202020202020200
128202409271755003986355420202020202020200
129202409271754003986355420202020202020200
130202409271753003986355420202020202020200
131202409271752003986355420202020202020200
132202409271751003986355420202020202020200
133202409271750003986355420202020202020200
134202409271749003986355420202020202020200
135202409271748003986355420202020202020200
136202409271747003986355420202020202020200
137202409271746003986355420202020202020200
138202409271745003986355420202020202020200
139202409271744003986355420202020202020200
140202409271743003986355420202020202020200
141202409271742003986355420202020202020200
142202409271741003986355420202020202020200
143202409271740003986355420202020202020200
144202409271739003986355420202020202020200
145202409271738003986355420202020202020200
146202409271737003986355420202020202020200
147202409271736003986355420202020202020200
148202409271735003986355420202020202020200
149202409271734003986355420202020202020200
150202409271733003986355420202020202020200
151202409271732003986355420202020202020200
152202409271731003986355420202020202020201079
153202409271730003986355420202020202020200
154202409271729003986355420202020202020200
155202409271728003986355420202020202020200
156202409271727003986355420202020202020200
157202409271726003986355420202020202020200
158202409271725003986355420202020202020200
159202409271724003986355420202020202020200
160202409271723003986355420202020202020200
161202409271722003986355420202020202020200
162202409271721003986355420202020202020200
163202409271720003986355420202020202020200
164202409271719003986355420202020202020200
165202409271718003986355420202020202020200
166202409271717003986355420202020202020200
167202409271716003986355420202020202020200
168202409271715003986355420202020202020200
169202409271714003986355420202020202020200
170202409271713003986355420202020202020200
171202409271712003986355420202020202020200
172202409271711003986355420202020202020200
173202409271710003986355420202020202020200
174202409271709003986355420202020202020200
175202409271708003986355420202020202020200
176202409271707003986355420202020202020200
177202409271706003986355420202020202020200
178202409271705003986355420202020202020200
179202409271704003986355420202020202020200
180202409271703003986355420202020202020200
181202409271702003986355420202020202020200
182202409271701003986355420202020202020201079
183202409271700003986355420202020202020200
184202409271659003986355420202020202020200
185202409271658003986355420202020202020200
186202409271657003986355420202020202020200
187202409271656003986355420202020202020200
188202409271655003986355420202020202020200
189202409271654003986355420202020202020200
190202409271653003986355420202020202020200
191202409271652003986355420202020202020200
192202409271651003986355420202020202020200
193202409271650003986355420202020202020200
194202409271649003986355420202020202020200
195202409271648003986355420202020202020200
196202409271647003986355420202020202020200
197202409271646003986355420202020202020200
198202409271645003986355420202020202020200
199202409271644003986355420202020202020200
200202409271643003986355420202020202020200
201202409271642003986355420202020202020200
202202409271641003986355420202020202020200
203202409271640003986355420202020202020200
204202409271639003986355420202020202020200
205202409271638003986355420202020202020200
206202409271637003986355420202020202020200
207202409271636003986355420202020202020200
208202409271635003986355420202020202020200
209202409271634003986355420202020202020200
210202409271633003986355420202020202020200
211202409271632003986355420202020202020200
212202409271631003986355420202020202020201079
213202409271630003986355420202020202020200
214202409271629003986355420202020202020200
215202409271628003986355420202020202020200
216202409271627003986355420202020202020200
217202409271626003986355420202020202020200
218202409271625003986355420202020202020200
219202409271624003986355420202020202020200
220202409271623003986355420202020202020200
221202409271622003986355420202020202020200
222202409271621003986355420202020202020200
223202409271620003986355420202020202020200
224202409271619003986355420202020202020200
225202409271618003986355420202020202020200
226202409271617003986355420202020202020200
227202409271616003986355420202020202020200
228202409271615003986355420202020202020200
229202409271614003986355420202020202020200
230202409271613003986355420202020202020200
231202409271612003986355420202020202020200
232202409271611003986355420202020202020200
233202409271610003986355420202020202020200
234202409271609003986355420202020202020200
235202409271608003986355420202020202020200
236202409271607003986355420202020202020200
237202409271606003986355420202020202020200
238202409271605003986355420202020202020200
239202409271604003986355420202020202020200
240202409271603003986355420202020202020200
241202409271602003986355420202020202020200
242202409271601003986355420202020202020201079
243202409271600003986355420202020202020200
244202409271559003986355420202020202020200
245202409271558003986355420202020202020200
246202409271557003986355420202020202020200
247202409271556003986355420202020202020200
248202409271555003986355420202020202020200
249202409271554003986355420202020202020200
250202409271553003986355420202020202020200
251202409271552003986355420202020202020200
252202409271551003986355420202020202020200
253202409271550003986355420202020202020200
254202409271549003986355420202020202020200
255202409271548003986355420202020202020200
256202409271547003986355420202020202020200
257202409271546003986355420202020202020200
258202409271545003986355420202020202020200
259202409271544003986355420202020202020200
260202409271543003986355420202020202020200
261202409271542003986355420202020202020200
262202409271541003986355420202020202020200
263202409271540003986355420202020202020200
264202409271539003986355420202020202020200
265202409271538003986355420202020202020200
266202409271537003986355420202020202020200
267202409271536003986355420202020202020200
268202409271535003986355420202020202020200
269202409271534003986355420202020202020200
270202409271533003986355420202020202020200
271202409271532003986355420202020202020200
272202409271531003986355420202020202020201079
273202409271530003986355420202020202020201079
274202409271529003768397420252025202520250
275202409271528003768397420252025202520250
276202409271527003768397420252025202520250
277202409271526003768397420252025202520250
278202409271525003768397420252025202520250
279202409271524003768397420252025202520250
280202409271523003768397420252025202520250
281202409271522003768397420252025202520250
282202409271521003768397420252025202520250
283202409271520003768397420252025202520250
2842024092715190037683974202520252025202553
285202409271518003757664920252025202520250
286202409271517003757664920252025202520250
287202409271516003757664920252025202520250
2882024092715150037576649202520252025202520
2892024092715140037536149202520252025202514
290202409271513003750779920252025202520250
291202409271512003750779920252025202520250
292202409271511003750779920252025202520250
2932024092715100037507799202520252025202528
2942024092715090037451099202520252025202510
295202409271508003743084920302030203020300
29620240927150700374308492030203020302030117
297202409271506003719333920252025202520250
298202409271505003719333920252025202520250
299202409271504003719333920252025202520250
300202409271503003719333920252025202520250
301202409271502003719333920252025202520259
302202409271501003717511420302030203020301
303202409271500003717308420252025202520250
304202409271459003717308420252025202520250
3052024092714580037173084202520252025202520
306202409271457003713258420302030203020300
307202409271456003713258420302030203020300
308202409271455003713258420302030203020300
309202409271454003713258420302030203020300
310202409271453003713258420302030203020300
311202409271452003713258420302030203020300
312202409271451003713258420302030203020300
313202409271450003713258420302030203020300
314202409271449003713258420302030203020300
315202409271448003713258420302030203020302
316202409271447003712852420252025202520250
317202409271446003712852420252025202520250
3182024092714450037128524202520252025202512
319202409271444003710422420252025202520250
32020240927144300371042242025202520252025831
321202409271442003542144920302030203020300
322202409271441003542144920302030203020304
32320240927144000354133292030203020302030531
324202409271439003433539920302030203020301
325202409271438003433336920352035203520350
32620240927143700343333692035203020352030200
327202409271436003392637420352035203520350
328202409271435003392637420352035203520350
329202409271434003392637420352035203520308
330202409271433003391010920302035204020301012
331202409271432003185071420352035203520350
332202409271431003185071420352035203520350
33320240927143000318507142035203020352030504
334202409271429003082507920352035203520350
335202409271428003082507920352035203520350
336202409271427003082507920352035203520350
337202409271426003082507920352035203520350
338202409271425003082507920352035203520350
339202409271424003082507920352035203520350
340202409271423003082507920352035203520350
341202409271422003082507920352035203520350
342202409271421003082507920352035203520350
343202409271420003082507920352035203520350
34420240927141900308250792035203020352030151
345202409271418003051779920352035203520350
346202409271417003051779920352030203520304
347202409271416003050966920352030203520305
3482024092714150030499504203520302035203011
3492024092714140030477144203520302035203017
3502024092714130030442629203020302030203010
351202409271412003042232920302030203020300
352202409271411003042232920302030203020300
3532024092714100030422329203020302030203025
35420240927140900303715792030203020302030299
355202409271408002976460920302030203020300
356202409271407002976460920302030203020300
357202409271406002976460920302030203020300
358202409271405002976460920302030203020300
359202409271404002976460920302030203020301
3602024092714030029762579203020302030203040
361202409271402002968137920302030203020301
362202409271401002967934920352035203520350
36320240927140000296793492035203020352030502
364202409271359002865805420302030203020300
365202409271358002865805420302030203020300
366202409271357002865805420302030203020300
367202409271356002865805420302030203020300
368202409271355002865805420302030203020300
369202409271354002865805420302030203020300
370202409271353002865805420302030203020300
3712024092713520028658054203020302030203010
37220240927135100286377542035203020352030104
37320240927135000284261342035203020352030252
374202409271349002791380920252025202520250
375202409271348002791380920252025202520250
376202409271347002791380920252025202520250
377202409271346002791380920252025202520250
378202409271345002791380920252025203020256
379202409271344002790164920352035203520350
38020240927134300279016492035202520352025110
381202409271342002767784920202020202020200
382202409271341002767784920202020202020200
383202409271340002767784920202020202020200
384202409271339002767784920202020202020200
385202409271338002767784920202020202020200
38620240927133700276778492020202520352020171
3872024092713360027331424203020252030202513
3882024092713350027305064202520252025202550
389202409271334002720381420252025202520250
390202409271333002720381420252025202520250
391202409271332002720381420252025202520250
392202409271331002720381420252025202520250
3932024092713300027203814202520252025202550
3942024092713290027102564202520252025202511
395202409271328002708028920202020202020200
39620240927132700270802892020202020202020161
397202409271326002675506920152015201520153
398202409271325002674902420202020202020200
399202409271324002674902420202020202020200
400202409271323002674902420202020202020200
401202409271322002674902420202020202020200
402202409271321002674902420202020202020200
403202409271320002674902420202020202020200
404202409271319002674902420202020202020200
405202409271318002674902420202020202020200
406202409271317002674902420202020202020200
407202409271316002674902420202020202020200
408202409271315002674902420202020202020200
409202409271314002674902420202020202020200
410202409271313002674902420202020202020200
411202409271312002674902420202020202020200
412202409271311002674902420202020202020200
4132024092713100026749024202020202020202012
414202409271309002672478420152015201520150
415202409271308002672478420152015201520150
416202409271307002672478420152015201520150
417202409271306002672478420152015201520150
418202409271305002672478420152015201520150
419202409271304002672478420152015201520150
420202409271303002672478420152015201520150
421202409271302002672478420152015201520150
422202409271301002672478420152015201520150
423202409271300002672478420152015201520150
42420240927125900267247842015201520152015600
425202409271258002551578420202020202020200
426202409271257002551578420202020202020200
427202409271256002551578420202020202020200
428202409271255002551578420202020202020200
429202409271254002551578420202020202020200
430202409271253002551578420202020202020200
4312024092712520025515784202020202020202010
432202409271251002549558420202020202020200
433202409271250002549558420202020202020200
434202409271249002549558420202020202020200
435202409271248002549558420202020202020202
436202409271247002549154420152015201520150
437202409271246002549154420152015201520150
438202409271245002549154420152015201520150
439202409271244002549154420152015201520150
440202409271243002549154420152015201520150
441202409271242002549154420152015201520150
442202409271241002549154420152015201520150
443202409271240002549154420152015201520150
4442024092712390025491544201520152015201526
445202409271238002543915420152015201520150
446202409271237002543915420152015201520150
447202409271236002543915420152015201520150
448202409271235002543915420152015201520150
449202409271234002543915420152015201520150
450202409271233002543915420152015201520150
451202409271232002543915420152015201520150
452202409271231002543915420152015201520150
453202409271230002543915420152015201520150
454202409271229002543915420152015201520150
4552024092712280025439154201520152015201543
456202409271227002535250920202020202020200
45720240927122600253525092020202020202020240
458202409271225002486770920202020202020200
459202409271224002486770920202020202020200
460202409271223002486770920202020202020200
4612024092712220024867709202020202020202074
462202409271221002471822920202020202020200
463202409271220002471822920202020202020200
4642024092712190024718229202020202020202025
465202409271218002466772920152015201520150
466202409271217002466772920152015201520150
467202409271216002466772920152015201520150
468202409271215002466772920152015201520151335
4692024092712140021977704201520102015201035
470202409271213002190733920152015201520150
471202409271212002190733920152015201520150
472202409271211002190733920152015201520150
473202409271210002190733920152015201520150
47420240927120900219073392015201020152010292
475202409271208002132041420102010201020100
476202409271207002132041420102010201020109
477202409271206002130232420102010201020100
478202409271205002130232420102010201020101
479202409271204002130031420102010201020100
480202409271203002130031420102010201020101900
481202409271202001748131420102010201020100
482202409271201001748131420102010201020100
483202409271200001748131420102010201020100
484202409271159001748131420102010201020100
485202409271158001748131420102010201020100
486202409271157001748131420102010201020100
487202409271156001748131420102010201020100
488202409271155001748131420102010201020100
489202409271154001748131420102010201020100
490202409271153001748131420102010201020100
491202409271152001748131420102010201020100
492202409271151001748131420102010201020100
493202409271150001748131420102010201020100
494202409271149001748131420102010201020100
495202409271148001748131420102010201020100
496202409271147001748131420102010201020100
497202409271146001748131420102010201020100
498202409271145001748131420102010201020100
499202409271144001748131420102010201020100
500202409271143001748131420102010201020108
501202409271142001746523420052005200520050
502202409271141001746523420052005200520050
503202409271140001746523420052005200520050
50420240927113900174652342005200520052005385
505202409271138001669330920052005200520050
506202409271137001669330920052005200520050
507202409271136001669330920052005200520050
508202409271135001669330920052005200520050
509202409271134001669330920052005200520050
510202409271133001669330920052005200520050
511202409271132001669330920052005200520050
512202409271131001669330920052005200520050
513202409271130001669330920052005200520051
514202409271129001669130420102010201020100
515202409271128001669130420102010201020100
516202409271127001669130420102010201020100
517202409271126001669130420102010201020100
518202409271125001669130420102010201020100
519202409271124001669130420102010201020100
520202409271123001669130420102010201020100
521202409271122001669130420102010201020100
522202409271121001669130420102010201020100
523202409271120001669130420102010201020100
524202409271119001669130420102010201020100
525202409271118001669130420102010201020100
526202409271117001669130420102010201020100
527202409271116001669130420102010201020100
528202409271115001669130420102010201020100
529202409271114001669130420102010201020100
530202409271113001669130420102010201020100
531202409271112001669130420102010201020100
532202409271111001669130420102010201020100
533202409271110001669130420102010201020100
534202409271109001669130420102010201020100
535202409271108001669130420102010201020101
536202409271107001668929420052005200520050
537202409271106001668929420052005200520050
538202409271105001668929420052005200520050
539202409271104001668929420052005200520050
540202409271103001668929420052005200520050
541202409271102001668929420052005200520050
542202409271101001668929420052005200520050
543202409271100001668929420052005200520050
544202409271059001668929420052005200520051
545202409271058001668728920052005200520050
546202409271057001668728920052005200520050
547202409271056001668728920052005200520050
548202409271055001668728920052005200520050
549202409271054001668728920052005200520050
550202409271053001668728920052005200520050
551202409271052001668728920052005200520050
552202409271051001668728920052005200520050
553202409271050001668728920052005200520050
554202409271049001668728920052005200520050
555202409271048001668728920052005200520050
556202409271047001668728920052005200520050
557202409271046001668728920052000200520005
558202409271045001667727419992010201019991099
559202409271044001447793820102010201020100
560202409271043001447793820102010201020100
561202409271042001447793820102010201020100
562202409271041001447793820102010201020100
563202409271040001447793820102010201020100
564202409271039001447793820102010201020100
565202409271038001447793820102010201020100
566202409271037001447793820102010201020100
567202409271036001447793820102010201020100
568202409271035001447793820102010201020100
569202409271034001447793820102010201020100
570202409271033001447793820102010201020100
571202409271032001447793820102010201020100
572202409271031001447793820102010201020100
573202409271030001447793820102010201020100
574202409271029001447793820102010201020100
575202409271028001447793820102010201020100
576202409271027001447793820102010201020100
577202409271026001447793820102010201020100
578202409271025001447793820102010201020100
579202409271024001447793820102010201020100
580202409271023001447793820102010201020100
581202409271022001447793820102010201020100
582202409271021001447793820102010201020100
583202409271020001447793820102010201020100
584202409271019001447793820102010201020100
585202409271018001447793820102010201020100
586202409271017001447793820102010201020100
587202409271016001447793820102010201020100
588202409271015001447793820102010201020100
5892024092710140014477938201020102015201011
59020240927101300144558032015201020152010128
591202409271012001419850820152015201520150
5922024092710110014198508201520152015201550
593202409271010001409775820102010201020100
594202409271009001409775820102010201020103
5952024092710080014091728201020152015201011
596202409271007001406958820102010201520101714
597202409271006001062444320102010201020100
598202409271005001062444320102010201020100
599202409271004001062444320102010201020100
600202409271003001062444320102010201020100
601202409271002001062444320102010201020100
602202409271001001062444320102010201020100
603202409271000001062444320102010201020100
604202409270959001062444320102010201020100
605202409270958001062444320102010201020100
606202409270957001062444320102010201020100
607202409270956001062444320102010201020100
608202409270955001062444320102010201020100
609202409270954001062444320102010201020100
610202409270953001062444320102010201020100
611202409270952001062444320102010201020100
612202409270951001062444320102010201020100
613202409270950001062444320102010201020100
614202409270949001062444320102010201020100
6152024092709480010624443201020102010201049
616202409270947001052595320152015201520150
617202409270946001052595320152015201520150
618202409270945001052595320152015201520150
619202409270944001052595320152015201520150
620202409270943001052595320152015201520150
62120240927094200105259532015201520152015121
6222024092709410010282138201520152015201535
623202409270940001021161320152015201520153
624202409270939001020556820102010201020100
625202409270938001020556820102010201020100
626202409270937001020556820102010201020100
627202409270936001020556820102010201020100
628202409270935001020556820102010201020100
629202409270934001020556820102010201020100
630202409270933001020556820102010201020100
631202409270932001020556820102010201020100
632202409270931001020556820102010201020100
633202409270930001020556820102010201020100
63420240927092900102055682010201020102010438
63520240927092800932518820152010201520103
636202409270927009319148201020152015200521
637202409270926009276938200520052015200539
638202409270925009198713200520052005200533
63920240927092400913254820102010201020100
64020240927092300913254820102010201020100
64120240927092200913254820102010201020100
64220240927092100913254820102010201020100
64320240927092000913254820102010201020100
64420240927091900913254820102010201020100
64520240927091800913254820102010201020100
64620240927091700913254820102010201020100
64720240927091600913254820102010201020100
64820240927091500913254820102010201020100
649202409270914009132548201020052015200511
65020240927091300911044820101999201019991118
65120240927091200687552719991999199919990
65220240927091100687552719992005200519993286
653202409270910003055252010201020102010121
654202409270909006231520102010201020100
655202409270908006231520102010201020100
656202409270907006231520102010201020100
6572024092709060062315201020102010201011
658202409270905004020520102010201020100
659202409270904004020520102010201020102
660202409270903003618520152015201520150
661202409270902003618520152015201520150
662202409270901003618520152015201520150
6632024092709000036185201520102015201018