Files
KissMeData/089470/min/candle-20241018.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241018200200915005804020402040204020198
3202410182001009150058040204020402040200
4202410182000009150058040204020402040200
5202410181959009150058040204020402040200
6202410181958009150058040204020402040200
7202410181957009150058040204020402040200
8202410181956009150058040204020402040200
9202410181955009150058040204020402040200
10202410181954009150058040204020402040200
11202410181953009150058040204020402040200
12202410181952009150058040204020402040200
13202410181951009150058040204020402040200
14202410181950009150058040204020402040200
15202410181949009150058040204020402040200
16202410181948009150058040204020402040200
17202410181947009150058040204020402040200
18202410181946009150058040204020402040200
19202410181945009150058040204020402040200
20202410181944009150058040204020402040200
21202410181943009150058040204020402040200
22202410181942009150058040204020402040200
23202410181941009150058040204020402040200
24202410181940009150058040204020402040200
25202410181939009150058040204020402040200
26202410181938009150058040204020402040200
27202410181937009150058040204020402040200
28202410181936009150058040204020402040200
29202410181935009150058040204020402040200
30202410181934009150058040204020402040200
31202410181933009150058040204020402040200
3220241018193200915005804020402040204020198
33202410181931009150058040204020402040200
34202410181930009150058040204020402040200
35202410181929009150058040204020402040200
36202410181928009150058040204020402040200
37202410181927009150058040204020402040200
38202410181926009150058040204020402040200
39202410181925009150058040204020402040200
40202410181924009150058040204020402040200
41202410181923009150058040204020402040200
42202410181922009150058040204020402040200
43202410181921009150058040204020402040200
44202410181920009150058040204020402040200
45202410181919009150058040204020402040200
46202410181918009150058040204020402040200
47202410181917009150058040204020402040200
48202410181916009150058040204020402040200
49202410181915009150058040204020402040200
50202410181914009150058040204020402040200
51202410181913009150058040204020402040200
52202410181912009150058040204020402040200
53202410181911009150058040204020402040200
54202410181910009150058040204020402040200
55202410181909009150058040204020402040200
56202410181908009150058040204020402040200
57202410181907009150058040204020402040200
58202410181906009150058040204020402040200
59202410181905009150058040204020402040200
60202410181904009150058040204020402040200
61202410181903009150058040204020402040200
6220241018190200915005804020402040204020198
63202410181901009150058040204020402040200
64202410181900009150058040204020402040200
65202410181859009150058040204020402040200
66202410181858009150058040204020402040200
67202410181857009150058040204020402040200
68202410181856009150058040204020402040200
69202410181855009150058040204020402040200
70202410181854009150058040204020402040200
71202410181853009150058040204020402040200
72202410181852009150058040204020402040200
73202410181851009150058040204020402040200
74202410181850009150058040204020402040200
75202410181849009150058040204020402040200
76202410181848009150058040204020402040200
77202410181847009150058040204020402040200
78202410181846009150058040204020402040200
79202410181845009150058040204020402040200
80202410181844009150058040204020402040200
81202410181843009150058040204020402040200
82202410181842009150058040204020402040200
83202410181841009150058040204020402040200
84202410181840009150058040204020402040200
85202410181839009150058040204020402040200
86202410181838009150058040204020402040200
87202410181837009150058040204020402040200
88202410181836009150058040204020402040200
89202410181835009150058040204020402040200
90202410181834009150058040204020402040200
91202410181833009150058040204020402040200
9220241018183200915005804020402040204020198
93202410181831009150058040204020402040200
94202410181830009150058040204020402040200
95202410181829009150058040204020402040200
96202410181828009150058040204020402040200
97202410181827009150058040204020402040200
98202410181826009150058040204020402040200
99202410181825009150058040204020402040200
100202410181824009150058040204020402040200
101202410181823009150058040204020402040200
102202410181822009150058040204020402040200
103202410181821009150058040204020402040200
104202410181820009150058040204020402040200
105202410181819009150058040204020402040200
106202410181818009150058040204020402040200
107202410181817009150058040204020402040200
108202410181816009150058040204020402040200
109202410181815009150058040204020402040200
110202410181814009150058040204020402040200
111202410181813009150058040204020402040200
112202410181812009150058040204020402040200
113202410181811009150058040204020402040200
114202410181810009150058040204020402040200
115202410181809009150058040204020402040200
116202410181808009150058040204020402040200
117202410181807009150058040204020402040200
118202410181806009150058040204020402040200
119202410181805009150058040204020402040200
120202410181804009150058040204020402040200
121202410181803009150058040204020402040200
12220241018180200915005804020402040204020198
123202410181801009150058040204020402040200
124202410181800009150058040204020402040200
125202410181759009150058040204020402040200
126202410181758009150058040204020402040200
127202410181757009150058040204020402040200
128202410181756009150058040204020402040200
129202410181755009150058040204020402040200
130202410181754009150058040204020402040200
131202410181753009150058040204020402040200
132202410181752009150058040204020402040200
133202410181751009150058040204020402040200
134202410181750009150058040204020402040200
135202410181749009150058040204020402040200
136202410181748009150058040204020402040200
137202410181747009150058040204020402040200
138202410181746009150058040204020402040200
139202410181745009150058040204020402040200
140202410181744009150058040204020402040200
141202410181743009150058040204020402040200
142202410181742009150058040204020402040200
143202410181741009150058040204020402040200
144202410181740009150058040204020402040200
145202410181739009150058040204020402040200
146202410181738009150058040204020402040200
147202410181737009150058040204020402040200
148202410181736009150058040204020402040200
149202410181735009150058040204020402040200
150202410181734009150058040204020402040200
151202410181733009150058040204020402040200
15220241018173200915005804020402040204020198
153202410181731009150058040204020402040200
154202410181730009150058040204020402040200
155202410181729009150058040204020402040200
156202410181728009150058040204020402040200
157202410181727009150058040204020402040200
158202410181726009150058040204020402040200
159202410181725009150058040204020402040200
160202410181724009150058040204020402040200
161202410181723009150058040204020402040200
162202410181722009150058040204020402040200
163202410181721009150058040204020402040200
164202410181720009150058040204020402040200
165202410181719009150058040204020402040200
166202410181718009150058040204020402040200
167202410181717009150058040204020402040200
168202410181716009150058040204020402040200
169202410181715009150058040204020402040200
170202410181714009150058040204020402040200
171202410181713009150058040204020402040200
172202410181712009150058040204020402040200
173202410181711009150058040204020402040200
174202410181710009150058040204020402040200
175202410181709009150058040204020402040200
176202410181708009150058040204020402040200
177202410181707009150058040204020402040200
178202410181706009150058040204020402040200
179202410181705009150058040204020402040200
180202410181704009150058040204020402040200
181202410181703009150058040204020402040200
18220241018170200915005804020402040204020198
183202410181701009150058040204020402040200
184202410181700009150058040204020402040200
185202410181659009150058040204020402040200
186202410181658009150058040204020402040200
187202410181657009150058040204020402040200
188202410181656009150058040204020402040200
189202410181655009150058040204020402040200
190202410181654009150058040204020402040200
191202410181653009150058040204020402040200
192202410181652009150058040204020402040200
193202410181651009150058040204020402040200
194202410181650009150058040204020402040200
195202410181649009150058040204020402040200
196202410181648009150058040204020402040200
197202410181647009150058040204020402040200
198202410181646009150058040204020402040200
199202410181645009150058040204020402040200
200202410181644009150058040204020402040200
201202410181643009150058040204020402040200
202202410181642009150058040204020402040200
203202410181641009150058040204020402040200
204202410181640009150058040204020402040200
205202410181639009150058040204020402040200
206202410181638009150058040204020402040200
207202410181637009150058040204020402040200
208202410181636009150058040204020402040200
209202410181635009150058040204020402040200
210202410181634009150058040204020402040200
211202410181633009150058040204020402040200
21220241018163200915005804020402040204020198
213202410181631009150058040204020402040200
214202410181630009150058040204020402040200
215202410181629009150058040204020402040200
216202410181628009150058040204020402040200
217202410181627009150058040204020402040200
218202410181626009150058040204020402040200
219202410181625009150058040204020402040200
220202410181624009150058040204020402040200
221202410181623009150058040204020402040200
222202410181622009150058040204020402040200
223202410181621009150058040204020402040200
224202410181620009150058040204020402040200
225202410181619009150058040204020402040200
226202410181618009150058040204020402040200
227202410181617009150058040204020402040200
228202410181616009150058040204020402040200
229202410181615009150058040204020402040200
230202410181614009150058040204020402040200
231202410181613009150058040204020402040200
232202410181612009150058040204020402040200
233202410181611009150058040204020402040200
234202410181610009150058040204020402040200
235202410181609009150058040204020402040200
236202410181608009150058040204020402040200
237202410181607009150058040204020402040200
238202410181606009150058040204020402040200
239202410181605009150058040204020402040200
240202410181604009150058040204020402040200
241202410181603009150058040204020402040200
24220241018160200915005804020402040204020198
243202410181601009150058040204020402040200
244202410181600009150058040204020402040200
245202410181559009150058040204020402040200
246202410181558009150058040204020402040200
247202410181557009150058040204020402040200
248202410181556009150058040204020402040200
249202410181555009150058040204020402040200
250202410181554009150058040204020402040200
251202410181553009150058040204020402040200
252202410181552009150058040204020402040200
253202410181551009150058040204020402040200
254202410181550009150058040204020402040200
255202410181549009150058040204020402040200
256202410181548009150058040204020402040200
257202410181547009150058040204020402040200
258202410181546009150058040204020402040200
259202410181545009150058040204020402040200
260202410181544009150058040204020402040200
261202410181543009150058040204020402040200
262202410181542009150058040204020402040200
263202410181541009150058040204020402040200
264202410181540009150058040204020402040200
265202410181539009150058040204020402040200
266202410181538009150058040204020402040200
267202410181537009150058040204020402040200
268202410181536009150058040204020402040200
269202410181535009150058040204020402040200
270202410181534009150058040204020402040200
271202410181533009150058040204020402040200
27220241018153200915005804020402040204020198
273202410181531009150058040204020402040200
27420241018153000915005804020402040204020198
275202410181529009070462040204020402040200
276202410181528009070462040204020402040200
277202410181527009070462040204020402040200
278202410181526009070462040204020402040200
279202410181525009070462040204020402040200
280202410181524009070462040204020402040200
281202410181523009070462040204020402040200
282202410181522009070462040204020402040200
283202410181521009070462040204020402040200
284202410181520009070462040204020402040200
2852024101815190090704620402040204020402075
28620241018151800904031204020402040204015700
287202410181517008759012040204020402040201
288202410181516008758610040154015401540150
28920241018151500875861004015401540154015184
2902024101815140086847340401540204020401570
291202410181513008656604040204020402040200
292202410181512008656604040204020402040200
293202410181511008656604040204020402040200
294202410181510008656604040204020402040200
295202410181509008656604040204020402040200
296202410181508008656604040204020402040200
297202410181507008656604040204020402040200
298202410181506008656604040204020402040200
299202410181505008656604040204020402040200
30020241018150400865660404020402040204020310
30120241018150300853198404020402040204020234
30220241018150200843791604020402040204020333
303202410181501008304050040204020402040200
304202410181500008304050040204020402040200
305202410181459008304050040204020402040200
306202410181458008304050040204020402040200
30720241018145700830405004020402040204020101
308202410181456008263448040204020402040200
3092024101814550082634480402040204020402023
310202410181454008254202040254025402540250
311202410181453008254202040254025402540250
312202410181452008254202040254025402540250
313202410181451008254202040254025402540250
314202410181450008254202040254025402540250
315202410181449008254202040254025402540250
316202410181448008254202040254025402540250
317202410181447008254202040254025402540250
318202410181446008254202040254025402540250
319202410181445008254202040254025402540250
320202410181444008254202040254025402540250
321202410181443008254202040254025402540250
322202410181442008254202040254025402540250
323202410181441008254202040254025402540250
324202410181440008254202040254025402540250
325202410181439008254202040254020402540151001
32620241018143800785205204025402540254025497
327202410181437007652009540254025402540250
328202410181436007652009540254025402540250
329202410181435007652009540254025402540251
330202410181434007651607040154015401540150
3312024101814330076516070401540154015401572
332202410181432007622699040204020402040200
333202410181431007622699040204020402040200
334202410181430007622699040204020402040200
335202410181429007622699040204020402040200
336202410181428007622699040204020402040200
337202410181427007622699040204020402040201
338202410181426007622297040204020402040201
339202410181425007621895040204020402040200
340202410181424007621895040204020402040200
341202410181423007621895040204020402040200
342202410181422007621895040204020402040206
3432024101814210076194830402540254025402534
344202410181420007605798040254025402540256
345202410181419007603383040204020402040200
346202410181418007603383040204020402040200
34720241018141700760338304020402040204020347
348202410181416007463889040204020402040200
349202410181415007463889040204020402040200
350202410181414007463889040204020402040200
351202410181413007463889040204020402040200
352202410181412007463889040204020402040200
353202410181411007463889040204020402040200
354202410181410007463889040204020402040200
355202410181409007463889040204020402040200
356202410181408007463889040204020402040200
357202410181407007463889040204020402040200
358202410181406007463889040204020402040200
359202410181405007463889040204020402040200
360202410181404007463889040204020402040201
361202410181403007463487040154015401540151152
362202410181402007000959040154015401540152
363202410181401007000156040054005400540051045
364202410181400006581633540054015401540053000
365202410181359005379021540204020402040200
366202410181358005379021540204020402040200
3672024101813570053790215402040204020402050
368202410181356005358921540204020402040200
369202410181355005358921540204020402040200
370202410181354005358921540204020402040200
371202410181353005358921540204020402040202
372202410181352005358117540254025402540250
373202410181351005358117540254025402540250
374202410181350005358117540254025402540250
375202410181349005358117540254025402540250
376202410181348005358117540254025402540250
377202410181347005358117540254025402540250
378202410181346005358117540254025402540250
379202410181345005358117540254025402540250
380202410181344005358117540254025402540250
381202410181343005358117540254025402540250
382202410181342005358117540254025402540250
383202410181341005358117540254025402540250
384202410181340005358117540254025402540250
385202410181339005358117540254025402540250
386202410181338005358117540254025402540250
387202410181337005358117540254025402540250
388202410181336005358117540254025402540250
389202410181335005358117540254025402540250
390202410181334005358117540254025402540250
391202410181333005358117540254025402540250
392202410181332005358117540254025402540254
393202410181331005356507540254025402540251
394202410181330005356105040154015401540150
395202410181329005356105040154015401540150
396202410181328005356105040154015401540150
397202410181327005356105040154015401540150
39820241018132600535610504015401540154015187
399202410181325005281024540304030403040300
400202410181324005281024540304030403040300
401202410181323005281024540304030403040300
402202410181322005281024540304030403040300
403202410181321005281024540304030403040300
404202410181320005281024540304030403040301
405202410181319005280621540204020402040200
406202410181318005280621540204020402040200
407202410181317005280621540204030403040202833
4082024101813160041407515403540354035403551
409202410181315004120173040404040404040400
41020241018131400412017304040404040404040100
411202410181313004079773040404040404040400
412202410181312004079773040404040404040400
413202410181311004079773040404040404040400
414202410181310004079773040404040404040400
415202410181309004079773040404040404040400
416202410181308004079773040404040404040400
417202410181307004079773040404040404040402
418202410181306004078965040404040404040400
419202410181305004078965040404040404040400
420202410181304004078965040404040404040407
421202410181303004076137040404040404040400
422202410181302004076137040404040404040400
423202410181301004076137040404040404040400
424202410181300004076137040404040404040400
425202410181259004076137040404040404040400
426202410181258004076137040404040404040400
42720241018125700407613704040404040404040496
428202410181256003875753040354035403540350
429202410181255003875753040354035403540350
430202410181254003875753040354035403540350
431202410181253003875753040354035403540350
43220241018125200387575304035403540354035100
433202410181251003835403040354035403540350
434202410181250003835403040354035403540350
435202410181249003835403040354035403540350
436202410181248003835403040354035403540350
43720241018124700383540304035403540354035200
438202410181246003754703040304030403040300
439202410181245003754703040304030403040300
440202410181244003754703040304030403040300
441202410181243003754703040304030403040300
442202410181242003754703040304030403040300
443202410181241003754703040304030403040300
444202410181240003754703040304030403040300
445202410181239003754703040304030403040300
44620241018123800375470304030403040304030210
447202410181237003670073040304030403040300
448202410181236003670073040304030403040300
449202410181235003670073040304030403040300
450202410181234003670073040304030403040300
451202410181233003670073040304030403040300
452202410181232003670073040304030403040300
453202410181231003670073040304030403040300
454202410181230003670073040304030403040300
455202410181229003670073040304030403040300
456202410181228003670073040304030403040300
457202410181227003670073040304030403040300
458202410181226003670073040304030403040301
459202410181225003669670040354035403540350
4602024101812240036696700403540354035403521
461202410181223003661196540354035403540350
462202410181222003661196540354035403540350
463202410181221003661196540354035403540350
464202410181220003661196540354035403540350
465202410181219003661196540354035403540350
466202410181218003661196540354035403540350
467202410181217003661196540354035403540350
468202410181216003661196540354035403540350
469202410181215003661196540354035403540350
470202410181214003661196540354035403540350
471202410181213003661196540354035403540350
472202410181212003661196540354035403540350
473202410181211003661196540354035403540350
474202410181210003661196540354035403540350
475202410181209003661196540354035403540350
47620241018120800366119654035403540354035769
477202410181207003350905040354035403540350
4782024101812060033509050403540354035403510
479202410181205003346870040354035403540350
480202410181204003346870040354035403540350
481202410181203003346870040354035403540350
482202410181202003346870040354035403540350
483202410181201003346870040354035403540350
484202410181200003346870040354035403540350
485202410181159003346870040354035403540350
486202410181158003346870040354035403540350
487202410181157003346870040354035403540350
488202410181156003346870040354035403540350
489202410181155003346870040354035403540351
490202410181154003346466540304030403040300
491202410181153003346466540304030403040300
492202410181152003346466540304030403040300
493202410181151003346466540304030403040300
494202410181150003346466540304030403040300
495202410181149003346466540304030403040300
496202410181148003346466540304030403040300
497202410181147003346466540304030403040300
498202410181146003346466540304030403040300
499202410181145003346466540304030403040300
500202410181144003346466540304030403040300
501202410181143003346466540304030403040300
502202410181142003346466540304030403040300
503202410181141003346466540304030403040300
504202410181140003346466540304030403040300
505202410181139003346466540304030403040300
506202410181138003346466540304030403040300
507202410181137003346466540304030403040300
508202410181136003346466540304030403040300
509202410181135003346466540304030403040300
510202410181134003346466540304030403040300
511202410181133003346466540304030403040300
512202410181132003346466540304030403040304
513202410181131003344854540354035403540350
514202410181130003344854540354035403540350
515202410181129003344854540354035403540350
516202410181128003344854540354035403540350
517202410181127003344854540354035403540350
518202410181126003344854540354035403540350
5192024101811250033448545403540354035403596
520202410181124003306118540354035403540358
521202410181123003302890540354035403540350
522202410181122003302890540354035403540351
52320241018112100330248704035403540354035398
524202410181120003141894040354045404540351100
525202410181119002698006540504050405040500
52620241018111800269800654050405040504050127
527202410181117002646571540554055405540550
528202410181116002646571540554055405540550
52920241018111500264657154055405540554055276
530202410181114002534653540554055405540550
531202410181113002534653540554055405540551
5322024101811120025342480405540554055405510
533202410181111002530193040554055405540550
534202410181110002530193040554055405540550
535202410181109002530193040554055405540550
536202410181108002530193040554055405540550
53720241018110700253019304055405540554055200
538202410181106002449093040554055405540550
539202410181105002449093040554055405540550
540202410181104002449093040554055405540550
541202410181103002449093040554055405540555
542202410181102002447065540554055405540550
543202410181101002447065540554055405540550
544202410181100002447065540554055405540550
545202410181059002447065540554055405540550
546202410181058002447065540554055405540550
547202410181057002447065540554055405540550
548202410181056002447065540554055405540550
549202410181055002447065540554055405540550
550202410181054002447065540554055405540550
551202410181053002447065540554060406040554
552202410181052002445442540554055405540550
553202410181051002445442540554055405540550
554202410181050002445442540554055405540550
555202410181049002445442540554055405540550
556202410181048002445442540554055405540550
557202410181047002445442540554055405540550
558202410181046002445442540554055405540550
559202410181045002445442540554055405540550
560202410181044002445442540554055405540550
561202410181043002445442540554055405540550
562202410181042002445442540554055405540550
563202410181041002445442540554055405540550
564202410181040002445442540554055405540550
565202410181039002445442540554055405540550
566202410181038002445442540554055405540550
567202410181037002445442540554055405540550
568202410181036002445442540554055405540554
569202410181035002443820540654065406540651
570202410181034002443414040554055405540550
571202410181033002443414040554055405540550
57220241018103200244341404055405540554055200
573202410181031002362314040604060406040606
574202410181030002359878040704070407040700
575202410181029002359878040704070407040700
5762024101810280023598780407040704070406522
5772024101810270023509245407040554070405049
5782024101810260023309905406540654065406554
579202410181025002309039540554055405540550
580202410181024002309039540554055405540550
581202410181023002309039540554060406040555
582202410181022002307011540604060406040600
583202410181021002307011540604060406040600
5842024101810200023070115406040604060406052
5852024101810190022858995407040704070407010
5862024101810180022818295407040704070407010
587202410181017002277759540704070407040702
588202410181016002276945540654065406540650
5892024101810150022769455406540704070406523
59020241018101400226759554065406540654065202
591202410181013002185482540654065406540650
592202410181012002185482540654065406540650
5932024101810110021854825406540704070406552
594202410181010002164319540654065406540650
59520241018100900216431954065406540654065101
5962024101810080021232630407040704070407012
5972024101810070021183790407040654070406517
598202410181006002111462040604060406040600
599202410181005002111462040604060406040600
600202410181004002111462040604060406040600
601202410181003002111462040604060406040600
602202410181002002111462040604060406040600
6032024101810010021114620406040604060406050
604202410181000002091162040754075407540750
605202410180959002091162040754075407540751
606202410180958002090754540704070407040702
607202410180957002089940540754075407540750
6082024101809560020899405407540754075407510
60920241018095500208586554075405540804055117
610202410180954002038390040554055405540550
611202410180953002038390040554055405540550
6122024101809520020383900405540554055405510
61320241018095100203433504050405040504050641
61420241018095000177473004050405040504050125
615202410180949001724105040504050405040500
616202410180948001724105040504050405040501245
617202410180947001219880040504050405040500
618202410180946001219880040504050405040506
619202410180945001217450040354050406040351262
6202024101809440070522504060404040604040538
621202410180943004874570403540354035403514
62220241018094200481808040404040404040400
62320241018094100481808040404040404040400
62420241018094000481808040404040404040400
62520241018093900481808040404040404040400
62620241018093800481808040404040404040400
62720241018093700481808040404040404040400
628202410180936004818080404040354040403558
62920241018093500458403040354035403540352
630202410180934004575960403040304030403050
63120241018093300437446040304030403040301
63220241018093200437043040254025402540250
63320241018093100437043040254025402540250
63420241018093000437043040254025402540250
63520241018092900437043040254025402540250
63620241018092800437043040254025402540250
6372024101809270043704304025402540254025101
6382024101809260039639054025402540254025202
63920241018092500315085540254025402540250
64020241018092400315085540254025402540250
64120241018092300315085540254025402540250
64220241018092200315085540254025402540250
64320241018092100315085540254025402540250
64420241018092000315085540254025402540252
64520241018091900314280540304030403040300
64620241018091800314280540304030403040300
64720241018091700314280540304030403040300
64820241018091600314280540304030403040300
64920241018091500314280540304030403040300
65020241018091400314280540304030403040300
65120241018091300314280540304030403040300
65220241018091200314280540304030403040301
65320241018091100313877540204020402040200
65420241018091000313877540204020402040200
65520241018090900313877540204020402040200
65620241018090800313877540204020402040200
657202410180907003138775402040304030402016
65820241018090600307444040404040404040400
65920241018090500307444040404040404040400
66020241018090400307444040404040404040400
66120241018090300307444040404040404040400
66220241018090200307444040404040404040400
66320241018090100307444040404040404040400
6642024101809000030744404040404040404040761