Files
KissMeData/088910/min/candle-20241004.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202410042001009574347220202020202020201539
3202410042000009574347220202020202020200
4202410041959009574347220202020202020200
5202410041958009574347220202020202020200
6202410041957009574347220202020202020200
7202410041956009574347220202020202020200
8202410041955009574347220202020202020200
9202410041954009574347220202020202020200
10202410041953009574347220202020202020200
11202410041952009574347220202020202020200
12202410041951009574347220202020202020200
13202410041950009574347220202020202020200
14202410041949009574347220202020202020200
15202410041948009574347220202020202020200
16202410041947009574347220202020202020200
17202410041946009574347220202020202020200
18202410041945009574347220202020202020200
19202410041944009574347220202020202020200
20202410041943009574347220202020202020200
21202410041942009574347220202020202020200
22202410041941009574347220202020202020200
23202410041940009574347220202020202020200
24202410041939009574347220202020202020200
25202410041938009574347220202020202020200
26202410041937009574347220202020202020200
27202410041936009574347220202020202020200
28202410041935009574347220202020202020200
29202410041934009574347220202020202020200
30202410041933009574347220202020202020200
31202410041932009574347220202020202020200
32202410041931009574347220202020202020201539
33202410041930009574347220202020202020200
34202410041929009574347220202020202020200
35202410041928009574347220202020202020200
36202410041927009574347220202020202020200
37202410041926009574347220202020202020200
38202410041925009574347220202020202020200
39202410041924009574347220202020202020200
40202410041923009574347220202020202020200
41202410041922009574347220202020202020200
42202410041921009574347220202020202020200
43202410041920009574347220202020202020200
44202410041919009574347220202020202020200
45202410041918009574347220202020202020200
46202410041917009574347220202020202020200
47202410041916009574347220202020202020200
48202410041915009574347220202020202020200
49202410041914009574347220202020202020200
50202410041913009574347220202020202020200
51202410041912009574347220202020202020200
52202410041911009574347220202020202020200
53202410041910009574347220202020202020200
54202410041909009574347220202020202020200
55202410041908009574347220202020202020200
56202410041907009574347220202020202020200
57202410041906009574347220202020202020200
58202410041905009574347220202020202020200
59202410041904009574347220202020202020200
60202410041903009574347220202020202020200
61202410041902009574347220202020202020200
62202410041901009574347220202020202020201539
63202410041900009574347220202020202020200
64202410041859009574347220202020202020200
65202410041858009574347220202020202020200
66202410041857009574347220202020202020200
67202410041856009574347220202020202020200
68202410041855009574347220202020202020200
69202410041854009574347220202020202020200
70202410041853009574347220202020202020200
71202410041852009574347220202020202020200
72202410041851009574347220202020202020200
73202410041850009574347220202020202020200
74202410041849009574347220202020202020200
75202410041848009574347220202020202020200
76202410041847009574347220202020202020200
77202410041846009574347220202020202020200
78202410041845009574347220202020202020200
79202410041844009574347220202020202020200
80202410041843009574347220202020202020200
81202410041842009574347220202020202020200
82202410041841009574347220202020202020200
83202410041840009574347220202020202020200
84202410041839009574347220202020202020200
85202410041838009574347220202020202020200
86202410041837009574347220202020202020200
87202410041836009574347220202020202020200
88202410041835009574347220202020202020200
89202410041834009574347220202020202020200
90202410041833009574347220202020202020200
91202410041832009574347220202020202020200
92202410041831009574347220202020202020201539
93202410041830009574347220202020202020200
94202410041829009574347220202020202020200
95202410041828009574347220202020202020200
96202410041827009574347220202020202020200
97202410041826009574347220202020202020200
98202410041825009574347220202020202020200
99202410041824009574347220202020202020200
100202410041823009574347220202020202020200
101202410041822009574347220202020202020200
102202410041821009574347220202020202020200
103202410041820009574347220202020202020200
104202410041819009574347220202020202020200
105202410041818009574347220202020202020200
106202410041817009574347220202020202020200
107202410041816009574347220202020202020200
108202410041815009574347220202020202020200
109202410041814009574347220202020202020200
110202410041813009574347220202020202020200
111202410041812009574347220202020202020200
112202410041811009574347220202020202020200
113202410041810009574347220202020202020200
114202410041809009574347220202020202020200
115202410041808009574347220202020202020200
116202410041807009574347220202020202020200
117202410041806009574347220202020202020200
118202410041805009574347220202020202020200
119202410041804009574347220202020202020200
120202410041803009574347220202020202020200
121202410041802009574347220202020202020200
122202410041801009574347220202020202020201539
123202410041800009574347220202020202020200
124202410041759009574347220202020202020200
125202410041758009574347220202020202020200
126202410041757009574347220202020202020200
127202410041756009574347220202020202020200
128202410041755009574347220202020202020200
129202410041754009574347220202020202020200
130202410041753009574347220202020202020200
131202410041752009574347220202020202020200
132202410041751009574347220202020202020200
133202410041750009574347220202020202020200
134202410041749009574347220202020202020200
135202410041748009574347220202020202020200
136202410041747009574347220202020202020200
137202410041746009574347220202020202020200
138202410041745009574347220202020202020200
139202410041744009574347220202020202020200
140202410041743009574347220202020202020200
141202410041742009574347220202020202020200
142202410041741009574347220202020202020200
143202410041740009574347220202020202020200
144202410041739009574347220202020202020200
145202410041738009574347220202020202020200
146202410041737009574347220202020202020200
147202410041736009574347220202020202020200
148202410041735009574347220202020202020200
149202410041734009574347220202020202020200
150202410041733009574347220202020202020200
151202410041732009574347220202020202020200
152202410041731009574347220202020202020201539
153202410041730009574347220202020202020200
154202410041729009574347220202020202020200
155202410041728009574347220202020202020200
156202410041727009574347220202020202020200
157202410041726009574347220202020202020200
158202410041725009574347220202020202020200
159202410041724009574347220202020202020200
160202410041723009574347220202020202020200
161202410041722009574347220202020202020200
162202410041721009574347220202020202020200
163202410041720009574347220202020202020200
164202410041719009574347220202020202020200
165202410041718009574347220202020202020200
166202410041717009574347220202020202020200
167202410041716009574347220202020202020200
168202410041715009574347220202020202020200
169202410041714009574347220202020202020200
170202410041713009574347220202020202020200
171202410041712009574347220202020202020200
172202410041711009574347220202020202020200
173202410041710009574347220202020202020200
174202410041709009574347220202020202020200
175202410041708009574347220202020202020200
176202410041707009574347220202020202020200
177202410041706009574347220202020202020200
178202410041705009574347220202020202020200
179202410041704009574347220202020202020200
180202410041703009574347220202020202020200
181202410041702009574347220202020202020200
182202410041701009574347220202020202020201539
183202410041700009574347220202020202020200
184202410041659009574347220202020202020200
185202410041658009574347220202020202020200
186202410041657009574347220202020202020200
187202410041656009574347220202020202020200
188202410041655009574347220202020202020200
189202410041654009574347220202020202020200
190202410041653009574347220202020202020200
191202410041652009574347220202020202020200
192202410041651009574347220202020202020200
193202410041650009574347220202020202020200
194202410041649009574347220202020202020200
195202410041648009574347220202020202020200
196202410041647009574347220202020202020200
197202410041646009574347220202020202020200
198202410041645009574347220202020202020200
199202410041644009574347220202020202020200
200202410041643009574347220202020202020200
201202410041642009574347220202020202020200
202202410041641009574347220202020202020200
203202410041640009574347220202020202020200
204202410041639009574347220202020202020200
205202410041638009574347220202020202020200
206202410041637009574347220202020202020200
207202410041636009574347220202020202020200
208202410041635009574347220202020202020200
209202410041634009574347220202020202020200
210202410041633009574347220202020202020200
211202410041632009574347220202020202020200
212202410041631009574347220202020202020201539
213202410041630009574347220202020202020200
214202410041629009574347220202020202020200
215202410041628009574347220202020202020200
216202410041627009574347220202020202020200
217202410041626009574347220202020202020200
218202410041625009574347220202020202020200
219202410041624009574347220202020202020200
220202410041623009574347220202020202020200
221202410041622009574347220202020202020200
222202410041621009574347220202020202020200
223202410041620009574347220202020202020200
224202410041619009574347220202020202020200
225202410041618009574347220202020202020200
226202410041617009574347220202020202020200
227202410041616009574347220202020202020200
228202410041615009574347220202020202020200
229202410041614009574347220202020202020200
230202410041613009574347220202020202020200
231202410041612009574347220202020202020200
232202410041611009574347220202020202020200
233202410041610009574347220202020202020200
234202410041609009574347220202020202020200
235202410041608009574347220202020202020200
236202410041607009574347220202020202020200
237202410041606009574347220202020202020200
238202410041605009574347220202020202020200
239202410041604009574347220202020202020200
240202410041603009574347220202020202020200
241202410041602009574347220202020202020200
242202410041601009574347220202020202020201539
243202410041600009574347220202020202020200
244202410041559009574347220202020202020200
245202410041558009574347220202020202020200
246202410041557009574347220202020202020200
247202410041556009574347220202020202020200
248202410041555009574347220202020202020200
249202410041554009574347220202020202020200
250202410041553009574347220202020202020200
251202410041552009574347220202020202020200
252202410041551009574347220202020202020200
253202410041550009574347220202020202020200
254202410041549009574347220202020202020200
255202410041548009574347220202020202020200
256202410041547009574347220202020202020200
257202410041546009574347220202020202020200
258202410041545009574347220202020202020200
259202410041544009574347220202020202020200
260202410041543009574347220202020202020200
261202410041542009574347220202020202020200
262202410041541009574347220202020202020200
263202410041540009574347220202020202020200
264202410041539009574347220202020202020200
265202410041538009574347220202020202020200
266202410041537009574347220202020202020200
267202410041536009574347220202020202020200
268202410041535009574347220202020202020200
269202410041534009574347220202020202020200
270202410041533009574347220202020202020200
271202410041532009574347220202020202020200
272202410041531009574347220202020202020201539
273202410041530009574347220202020202020201539
274202410041529009263469220202020202020200
275202410041528009263469220202020202020200
276202410041527009263469220202020202020200
277202410041526009263469220202020202020200
278202410041525009263469220202020202020200
279202410041524009263469220202020202020200
280202410041523009263469220202020202020200
281202410041522009263469220202020202020200
282202410041521009263469220202020202020200
283202410041520009263469220202020202020200
284202410041519009263469220202020202020201
285202410041518009263267220202020202020200
2862024100415170092632672202020202020202013
287202410041516009260641220252025202520250
2882024100415150092606412202520202025202052
2892024100415140092501367202020202020202029
290202410041513009244278720202020202020200
2912024100415120092442787202020252025202042
29220241004151100923579422020202020202020127
29320241004151000921014022020202020202020620
2942024100415090090849002202020202020202010
295202410041508009082880220202020202020201
296202410041507009082678220202020202020200
297202410041506009082678220202020202020200
29820241004150500908267822020202020202020708
299202410041504008939662220202020202020200
300202410041503008939662220202020202020200
30120241004150200893966222020202020202020250
302202410041501008889162220202020202020200
303202410041500008889162220202020202020200
304202410041459008889162220202020202020200
305202410041458008889162220202020202020200
306202410041457008889162220202020202020200
307202410041456008889162220202020202020200
308202410041455008889162220202020202020200
309202410041454008889162220202020202020200
310202410041453008889162220202020202020200
311202410041452008889162220202020202020200
312202410041451008889162220202020202020200
313202410041450008889162220202020202020200
314202410041449008889162220202020202020200
315202410041448008889162220202020202020200
316202410041447008889162220202020202020200
317202410041446008889162220202020202020200
318202410041445008889162220202020202020200
319202410041444008889162220202020202020200
320202410041443008889162220202020202020200
321202410041442008889162220202020202020200
322202410041441008889162220202020202020200
323202410041440008889162220202020202020200
324202410041439008889162220202020202020200
325202410041438008889162220202020202020200
326202410041437008889162220202020202020200
327202410041436008889162220202020202020200
328202410041435008889162220202020202020200
329202410041434008889162220202020202020200
330202410041433008889162220202020202020200
331202410041432008889162220202020202020200
332202410041431008889162220202020202020200
333202410041430008889162220202020202020200
334202410041429008889162220202020202020200
335202410041428008889162220202020202020201
336202410041427008888960220252025202520250
337202410041426008888960220252025202520250
338202410041425008888960220252025202520250
339202410041424008888960220252025202520250
340202410041423008888960220252025202520250
341202410041422008888960220252025202520250
342202410041421008888960220252025202520250
343202410041420008888960220252025202520250
344202410041419008888960220252025202520250
345202410041418008888960220252020202520208
346202410041417008887341720202020202020202
347202410041416008886937720252020202520204
348202410041415008886128220152015201520150
3492024100414140088861282201520202020201510
35020241004141300888411222025202020252020772
351202410041412008727782720252025202520250
35220241004141100872778272025202020252020103
35320241004141000870692572025202020252020201
354202410041409008666323220202020202020200
355202410041408008666323220202020202020200
356202410041407008666323220202020202020201
357202410041406008666121220052005200520050
358202410041405008666121220052005200520050
359202410041404008666121220052005200520050
360202410041403008666121220052005200520050
361202410041402008666121220052005200520050
362202410041401008666121220052005200520050
363202410041400008666121220052005200520050
36420241004135900866612122005200520052005181
365202410041358008629830720202020202020201720
36620241004135700828239072015201520152015197
3672024100413560082426952201520152015201560
368202410041355008230605220152015201520150
369202410041354008230605220152010201520101325
370202410041353007964279720102010201020100
371202410041352007964279720102010201020100
372202410041351007964279720102010201020100
373202410041350007964279720102010201020101
374202410041349007964078720152015201520150
375202410041348007964078720152015201520150
376202410041347007964078720152015201520150
377202410041346007964078720152015201520150
378202410041345007964078720152015201520151
379202410041344007963877220102010201020100
380202410041343007963877220102010201020100
381202410041342007963877220102010201020100
382202410041341007963877220102010201020100
383202410041340007963877220102010201020100
384202410041339007963877220102010201020100
385202410041338007963877220102010201020102
386202410041337007963475220102010201020100
387202410041336007963475220102010201020100
388202410041335007963475220102010201020100
389202410041334007963475220102010201020100
390202410041333007963475220102010201520108
391202410041332007961865720052005200520051
392202410041331007961665220002000200020000
393202410041330007961665220002000200020000
394202410041329007961665220002000200020000
395202410041328007961665220002000200020000
396202410041327007961665220002000200020000
3972024100413260079616652200020002000200010
398202410041325007959665220202020202020200
399202410041324007959665220202020202020200
400202410041323007959665220202020202020200
401202410041322007959665220202020202020200
40220241004132100795966522020201020202010301
4032024100413200078990137201019992020199812303
404202410041319005430593720152000201520001002
405202410041318005229370720002000200020000
4062024100413170052293707200020002000200022
407202410041316005224970720002000200020000
408202410041315005224970720002000200020000
409202410041314005224970720002000200020000
410202410041313005224970720002000200020000
411202410041312005224970720002000200020001
412202410041311005224770719981998199819980
413202410041310005224770719981998199819980
414202410041309005224770719981998199819981
415202410041308005224570919981998199819981
416202410041307005224371119981998199819980
417202410041306005224371119981998199819980
418202410041305005224371119981998199819980
41920241004130400522437111998199819981998483
420202410041303005127867719991999199919990
421202410041302005127867719991999199919990
422202410041301005127867719991999199919990
423202410041300005127867719991999199919990
424202410041259005127867719991999199919990
425202410041258005127867719991999199919990
426202410041257005127867719991999199919990
427202410041256005127867719991999199919993
428202410041255005127268019991999199919990
429202410041254005127268019991999199919990
4302024100412530051272680199919991999199911
431202410041252005125069120002000200020000
432202410041251005125069120002000200020000
433202410041250005125069120002000200020000
434202410041249005125069120002000200020000
435202410041248005125069120002000200020000
436202410041247005125069120002000200020000
4372024100412460051250691200020002010200017
43820241004124500512166412010200020101998355
43920241004124400505071812010200020102000502
440202410041243004949818120002000200020000
441202410041242004949818120002000200020000
442202410041241004949818120002000200020000
443202410041240004949818120002000200020000
444202410041239004949818120002000200020001290
445202410041238004691818119991999199919990
446202410041237004691818119991999199919991
447202410041236004691618219981998199819980
448202410041235004691618219981998199819980
449202410041234004691618219981998199819980
450202410041233004691618219981998199819980
451202410041232004691618219981998199819980
4522024100412310046916182199819981998199820
453202410041230004687622219981998199819980
454202410041229004687622219981998199819981
455202410041228004687422419981998199819980
4562024100412270046874224199819981999199898
457202410041226004667838819981998199819980
458202410041225004667838819981998199819980
459202410041224004667838819981998199819980
460202410041223004667838819981998199819981
4612024100412220046676390199819981998199810
462202410041221004665641019981998199819980
463202410041220004665641019981998199819981
464202410041219004665441219981998199819980
4652024100412180046654412199819991999199811
466202410041217004663242920102010201020100
467202410041216004663242920102010201020100
468202410041215004663242920102010201020100
469202410041214004663242920102010201020100
470202410041213004663242920102010201020100
471202410041212004663242920102000201020004
472202410041211004662440920052005200520050
473202410041210004662440920052000200520004
47420241004120900466163942010200020102000301
475202410041208004601139420102010201020100
476202410041207004601139420102010201020100
477202410041206004601139420102000201020004
47820241004120500460033741998199819981998241
479202410041204004552185619981998199819980
480202410041203004552185619981998199819982
481202410041202004551786019981999199919981257
482202410041201004300537219981998199819980
483202410041200004300537219981998199819980
484202410041159004300537219981998199819980
485202410041158004300537219981998199819980
486202410041157004300537219981998199819980
487202410041156004300537219981998199819981
488202410041155004300337420052005200520050
489202410041154004300337420052005200520050
49020241004115300430033742005200020051998305
491202410041152004239386320052005200520050
4922024100411510042393863200520052005200510
493202410041150004237381320152015201520150
494202410041149004237381320152015201520150
495202410041148004237381320152015201520150
4962024100411470042373813201520052015200510
497202410041146004235367320102010201020100
498202410041145004235367320102010201020100
499202410041144004235367320102005201020056
5002024100411430042341628200520102010200518
5012024100411420042305518201020102010201013
502202410041141004227938820052005200520051
5032024100411400042277383200020002000200014
504202410041139004224938320052005200520050
505202410041138004224938320052005200520051
506202410041137004224737820102010201020100
507202410041136004224737820102010201020100
508202410041135004224737820102010201020100
509202410041134004224737820102010201020100
510202410041133004224737820102005201020051802
511202410041132003862536320102010201020100
512202410041131003862536320102010201020100
513202410041130003862536320102005201020053
514202410041129003861934320102010201020100
515202410041128003861934320102000201020003500
516202410041127003160437319982000200019984000
517202410041126002361100220102010201020100
518202410041125002361100220102010201020100
519202410041124002361100220102010201020100
520202410041123002361100220102010201020100
521202410041122002361100220102010201020100
522202410041121002361100220102010201020100
523202410041120002361100220102010201020100
524202410041119002361100220102010201020100
525202410041118002361100220102010201020100
526202410041117002361100220102010201020100
527202410041116002361100220102010201020100
528202410041115002361100220102010201020100
529202410041114002361100220102010201020100
530202410041113002361100220102010201020100
531202410041112002361100220102010201020105
532202410041111002360095220102010201020101000
533202410041110002159095220002000200020000
534202410041109002159095220002000200020000
535202410041108002159095220002000200020000
5362024100411070021590952200020002000200020
537202410041106002155095220002000200020000
538202410041105002155095220002000200020000
53920241004110400215509522000200020002000140
540202410041103002127095220102010201020100
541202410041102002127095220102010201020100
542202410041101002127095220102010201020100
543202410041100002127095220102010201020100
544202410041059002127095220102010201020100
545202410041058002127095220102010201020104
546202410041057002126291220102010201020100
547202410041056002126291220102010201020100
548202410041055002126291220102010201020101
54920241004105400212609022005200520052005184
550202410041053002089198220002000200020001
551202410041052002088998220102010201020103
552202410041051002088395220102010201020100
553202410041050002088395220102010201020100
554202410041049002088395220102010201020100
555202410041048002088395220102010201020100
556202410041047002088395220102010201020100
5572024100410460020883952201020002010200010
558202410041045002086386220101999201019996
559202410041044002085185120102010201020100
560202410041043002085185120102010201020100
561202410041042002085185120101999201019994
562202410041041002084382219981999199919984
563202410041040002083582920102010201020100
564202410041039002083582920102010201020100
5652024100410380020835829201020002010200018
566202410041037002079972920052000200520003
567202410041036002079371920101999201019999
568202410041035002077567019991999199919990
569202410041034002077567019991999199919991
570202410041033002077367120052005200520050
571202410041032002077367120051999200519993
57220241004103100207676621998199920051998132
573202410041030002050391820052005200520050
574202410041029002050391820051999200519993
575202410041028002049791520101999201019998
576202410041027002048187920052005200520050
5772024100410260020481879200520052010199910
578202410041025002046184819991999200519997
5792024100410240020447843200519992005199917
580202410041023002041378219991999199919990
581202410041022002041378219991999201019996
582202410041021002040175520051999200519995
583202410041020002039174220052005200520050
584202410041019002039174220052005200520050
585202410041018002039174220052005200520050
58620241004101700203917422005200520052005524
5872024100410160019341122200520052005200563
588202410041015001921480720052005200520050
589202410041014001921480720052005200520050
590202410041013001921480720052005200520050
5912024100410120019214807200520052005200550
592202410041011001911455719991999199919992
593202410041010001911055920002000200020000
59420241004100900191105592000200020001994505
59520241004100800181026022010200520102000105
596202410041007001789207720051999200519999
597202410041006001787405319991999199919990
598202410041005001787405319991999199919990
599202410041004001787405319991999199919990
600202410041003001787405319991999199919990
601202410041002001787405319991999199919990
602202410041001001787405319991999199919990
603202410041000001787405319991999199919990
604202410040959001787405319991999199919991
605202410040958001787205420052005200520050
60620241004095700178720542005199820051998116
60720241004095600176402721998199819981998106
6082024100409550017428484199819981998199810
609202410040954001740850419981998199819980
610202410040953001740850419981998199819980
611202410040952001740850419981998199819980
612202410040951001740850419981998199819980
613202410040950001740850419981998199819980
614202410040949001740850419981998199819980
615202410040948001740850419981998199819980
616202410040947001740850419981998199819980
617202410040946001740850419981998199819980
618202410040945001740850419981998199819980
619202410040944001740850419981998199819980
6202024100409430017408504199819981998199811
621202410040942001738652619961996199619960
622202410040941001738652619961996199619960
62320241004094000173865261996199619961996584
624202410040939001622086219961996199619961001
625202410040938001422286619961996199619960
6262024100409370014222866199619961996199610
627202410040936001420290619961996199619960
628202410040935001420290619961996199619960
629202410040934001420290619961996199619960
630202410040933001420290619961996199619961
631202410040932001420091019961996199619960
632202410040931001420091019961996199619962110
63320241004093000998935019961996199619960
63420241004092900998935019961996199619960
63520241004092800998935019961995199619951159
63620241004092700767598819941998199819942002
63720241004092600368390919981998199819980
63820241004092500368390919981998199819980
639202410040924003683909199819981998199630
64020241004092300362399019991997199919974
64120241004092200361599820002000200020002
64220241004092100361199819961996199619960
64320241004092000361199819961996199619961
64420241004091900361000219941994199419940
6452024100409180036100021994199319961992699
6462024100409170022169391992199719971992447
64720241004091600132559719961996199619960
6482024100409150013255971996200020001996301
6492024100409140072459720002000200020000
6502024100409130072459720002000200020000
6512024100409120072459720002000200020000
6522024100409110072459720002000200020000
653202410040910007245972000199920001999118
65420241004090900488681199919991999199950
6552024100409080038873119971997199719975
6562024100409070037874619981998199819980
6572024100409060037874619981998199819980
65820241004090500378746199819981998199813
65920241004090400352772199920052005199926
6602024100409030030075020052005200520050
6612024100409020030075020052005200520050
6622024100409010030075020052005200520050
663202410040900003007502005200520052005150