Files
KissMeData/182400/min/candle-20240930.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240930203200020202020202020200
320240930203100020202020202020200
420240930203000020202020202020200
520240930202900020202020202020200
620240930202800020202020202020200
720240930202700020202020202020200
820240930202600020202020202020200
920240930202500020202020202020200
1020240930202400020202020202020200
1120240930202300020202020202020200
1220240930202200020202020202020200
1320240930202100020202020202020200
1420240930202000020202020202020200
1520240930201900020202020202020200
1620240930201800020202020202020200
1720240930201700020202020202020200
1820240930201600020202020202020200
1920240930201500020202020202020200
2020240930201400020202020202020200
2120240930201300020202020202020200
2220240930201200020202020202020200
2320240930201100020202020202020200
2420240930201000020202020202020200
2520240930200900020202020202020200
2620240930200800020202020202020200
2720240930200700020202020202020200
2820240930200600020202020202020200
2920240930200500020202020202020200
3020240930200400020202020202020200
3120240930200300020202020202020200
3220240930200200020202020202020200
3320240930200100020202020202020200
3420240930200000020202020202020200
3520240930195900020202020202020200
3620240930195800020202020202020200
3720240930195700020202020202020200
3820240930195600020202020202020200
3920240930195500020202020202020200
4020240930195400020202020202020200
4120240930195300020202020202020200
4220240930195200020202020202020200
4320240930195100020202020202020200
4420240930195000020202020202020200
4520240930194900020202020202020200
4620240930194800020202020202020200
4720240930194700020202020202020200
4820240930194600020202020202020200
4920240930194500020202020202020200
5020240930194400020202020202020200
5120240930194300020202020202020200
5220240930194200020202020202020200
5320240930194100020202020202020200
5420240930194000020202020202020200
5520240930193900020202020202020200
5620240930193800020202020202020200
5720240930193700020202020202020200
5820240930193600020202020202020200
5920240930193500020202020202020200
6020240930193400020202020202020200
6120240930193300020202020202020200
6220240930193200020202020202020200
6320240930193100020202020202020200
6420240930193000020202020202020200
6520240930192900020202020202020200
6620240930192800020202020202020200
6720240930192700020202020202020200
6820240930192600020202020202020200
6920240930192500020202020202020200
7020240930192400020202020202020200
7120240930192300020202020202020200
7220240930192200020202020202020200
7320240930192100020202020202020200
7420240930192000020202020202020200
7520240930191900020202020202020200
7620240930191800020202020202020200
7720240930191700020202020202020200
7820240930191600020202020202020200
7920240930191500020202020202020200
8020240930191400020202020202020200
8120240930191300020202020202020200
8220240930191200020202020202020200
8320240930191100020202020202020200
8420240930191000020202020202020200
8520240930190900020202020202020200
8620240930190800020202020202020200
8720240930190700020202020202020200
8820240930190600020202020202020200
8920240930190500020202020202020200
9020240930190400020202020202020200
9120240930190300020202020202020200
9220240930190200020202020202020200
9320240930190100020202020202020200
9420240930190000020202020202020200
9520240930185900020202020202020200
9620240930185800020202020202020200
9720240930185700020202020202020200
9820240930185600020202020202020200
9920240930185500020202020202020200
10020240930185400020202020202020200
10120240930185300020202020202020200
10220240930185200020202020202020200
10320240930185100020202020202020200
10420240930185000020202020202020200
10520240930184900020202020202020200
10620240930184800020202020202020200
10720240930184700020202020202020200
10820240930184600020202020202020200
10920240930184500020202020202020200
11020240930184400020202020202020200
11120240930184300020202020202020200
11220240930184200020202020202020200
11320240930184100020202020202020200
11420240930184000020202020202020200
11520240930183900020202020202020200
11620240930183800020202020202020200
11720240930183700020202020202020200
11820240930183600020202020202020200
11920240930183500020202020202020200
12020240930183400020202020202020200
12120240930183300020202020202020200
12220240930183200020202020202020200
12320240930183100020202020202020200
12420240930183000020202020202020200
12520240930182900020202020202020200
12620240930182800020202020202020200
12720240930182700020202020202020200
12820240930182600020202020202020200
12920240930182500020202020202020200
13020240930182400020202020202020200
13120240930182300020202020202020200
13220240930182200020202020202020200
13320240930182100020202020202020200
13420240930182000020202020202020200
13520240930181900020202020202020200
13620240930181800020202020202020200
13720240930181700020202020202020200
13820240930181600020202020202020200
13920240930181500020202020202020200
14020240930181400020202020202020200
14120240930181300020202020202020200
14220240930181200020202020202020200
14320240930181100020202020202020200
14420240930181000020202020202020200
14520240930180900020202020202020200
14620240930180800020202020202020200
14720240930180700020202020202020200
14820240930180600020202020202020200
14920240930180500020202020202020200
15020240930180400020202020202020200
15120240930180300020202020202020200
15220240930180200020202020202020200
15320240930180100020202020202020200
15420240930180000020202020202020200
15520240930175900020202020202020200
15620240930175800020202020202020200
15720240930175700020202020202020200
15820240930175600020202020202020200
15920240930175500020202020202020200
16020240930175400020202020202020200
16120240930175300020202020202020200
16220240930175200020202020202020200
16320240930175100020202020202020200
16420240930175000020202020202020200
16520240930174900020202020202020200
16620240930174800020202020202020200
16720240930174700020202020202020200
16820240930174600020202020202020200
16920240930174500020202020202020200
17020240930174400020202020202020200
17120240930174300020202020202020200
17220240930174200020202020202020200
17320240930174100020202020202020200
17420240930174000020202020202020200
17520240930173900020202020202020200
17620240930173800020202020202020200
17720240930173700020202020202020200
17820240930173600020202020202020200
17920240930173500020202020202020200
18020240930173400020202020202020200
18120240930173300020202020202020200
18220240930173200020202020202020200
18320240930173100020202020202020200
18420240930173000020202020202020200
18520240930172900020202020202020200
18620240930172800020202020202020200
18720240930172700020202020202020200
18820240930172600020202020202020200
18920240930172500020202020202020200
19020240930172400020202020202020200
19120240930172300020202020202020200
19220240930172200020202020202020200
19320240930172100020202020202020200
19420240930172000020202020202020200
19520240930171900020202020202020200
19620240930171800020202020202020200
19720240930171700020202020202020200
19820240930171600020202020202020200
19920240930171500020202020202020200
20020240930171400020202020202020200
20120240930171300020202020202020200
20220240930171200020202020202020200
20320240930171100020202020202020200
20420240930171000020202020202020200
20520240930170900020202020202020200
20620240930170800020202020202020200
20720240930170700020202020202020200
20820240930170600020202020202020200
20920240930170500020202020202020200
21020240930170400020202020202020200
21120240930170300020202020202020200
21220240930170200020202020202020200
21320240930170100020202020202020200
21420240930170000020202020202020200
21520240930165900020202020202020200
21620240930165800020202020202020200
21720240930165700020202020202020200
21820240930165600020202020202020200
21920240930165500020202020202020200
22020240930165400020202020202020200
22120240930165300020202020202020200
22220240930165200020202020202020200
22320240930165100020202020202020200
22420240930165000020202020202020200
22520240930164900020202020202020200
22620240930164800020202020202020200
22720240930164700020202020202020200
22820240930164600020202020202020200
22920240930164500020202020202020200
23020240930164400020202020202020200
23120240930164300020202020202020200
23220240930164200020202020202020200
23320240930164100020202020202020200
23420240930164000020202020202020200
23520240930163900020202020202020200
23620240930163800020202020202020200
23720240930163700020202020202020200
23820240930163600020202020202020200
23920240930163500020202020202020200
24020240930163400020202020202020200
24120240930163300020202020202020200
24220240930163200020202020202020200
24320240930163100020202020202020200
24420240930163000020202020202020200
24520240930162900020202020202020200
24620240930162800020202020202020200
24720240930162700020202020202020200
24820240930162600020202020202020200
24920240930162500020202020202020200
25020240930162400020202020202020200
25120240930162300020202020202020200
25220240930162200020202020202020200
25320240930162100020202020202020200
25420240930162000020202020202020200
25520240930161900020202020202020200
25620240930161800020202020202020200
25720240930161700020202020202020200
25820240930161600020202020202020200
25920240930161500020202020202020200
26020240930161400020202020202020200
26120240930161300020202020202020200
26220240930161200020202020202020200
26320240930161100020202020202020200
26420240930161000020202020202020200
26520240930160900020202020202020200
26620240930160800020202020202020200
26720240930160700020202020202020200
26820240930160600020202020202020200
26920240930160500020202020202020200
27020240930160400020202020202020200
27120240930160300020202020202020200
27220240930160200020202020202020200
27320240930160100020202020202020200
27420240930160000020202020202020200
27520240930155900020202020202020200
27620240930155800020202020202020200
27720240930155700020202020202020200
27820240930155600020202020202020200
27920240930155500020202020202020200
28020240930155400020202020202020200
28120240930155300020202020202020200
28220240930155200020202020202020200
28320240930155100020202020202020200
28420240930155000020202020202020200
28520240930154900020202020202020200
28620240930154800020202020202020200
28720240930154700020202020202020200
28820240930154600020202020202020200
28920240930154500020202020202020200
29020240930154400020202020202020200
29120240930154300020202020202020200
29220240930154200020202020202020200
29320240930154100020202020202020200
29420240930154000020202020202020200
29520240930153900020202020202020200
29620240930153800020202020202020200
29720240930153700020202020202020200
29820240930153600020202020202020200
29920240930153500020202020202020200
30020240930153400020202020202020200
30120240930153300020202020202020200
30220240930153200020202020202020200
30320240930153100020202020202020200
30420240930153000020202020202020200
30520240930152900020202020202020200
30620240930152800020202020202020200
30720240930152700020202020202020200
30820240930152600020202020202020200
30920240930152500020202020202020200
31020240930152400020202020202020200
31120240930152300020202020202020200
31220240930152200020202020202020200
31320240930152100020202020202020200
31420240930152000020202020202020200
31520240930151900020202020202020200
31620240930151800020202020202020200
31720240930151700020202020202020200
31820240930151600020202020202020200
31920240930151500020202020202020200
32020240930151400020202020202020200
32120240930151300020202020202020200
32220240930151200020202020202020200
32320240930151100020202020202020200
32420240930151000020202020202020200
32520240930150900020202020202020200
32620240930150800020202020202020200
32720240930150700020202020202020200
32820240930150600020202020202020200
32920240930150500020202020202020200
33020240930150400020202020202020200
33120240930150300020202020202020200
33220240930150200020202020202020200
33320240930150100020202020202020200
33420240930150000020202020202020200
33520240930145900020202020202020200
33620240930145800020202020202020200
33720240930145700020202020202020200
33820240930145600020202020202020200
33920240930145500020202020202020200
34020240930145400020202020202020200
34120240930145300020202020202020200
34220240930145200020202020202020200
34320240930145100020202020202020200
34420240930145000020202020202020200
34520240930144900020202020202020200
34620240930144800020202020202020200
34720240930144700020202020202020200
34820240930144600020202020202020200
34920240930144500020202020202020200
35020240930144400020202020202020200
35120240930144300020202020202020200
35220240930144200020202020202020200
35320240930144100020202020202020200
35420240930144000020202020202020200
35520240930143900020202020202020200
35620240930143800020202020202020200
35720240930143700020202020202020200
35820240930143600020202020202020200
35920240930143500020202020202020200
36020240930143400020202020202020200
36120240930143300020202020202020200
36220240930143200020202020202020200
36320240930143100020202020202020200
36420240930143000020202020202020200
36520240930142900020202020202020200
36620240930142800020202020202020200
36720240930142700020202020202020200
36820240930142600020202020202020200
36920240930142500020202020202020200
37020240930142400020202020202020200
37120240930142300020202020202020200
37220240930142200020202020202020200
37320240930142100020202020202020200
37420240930142000020202020202020200
37520240930141900020202020202020200
37620240930141800020202020202020200
37720240930141700020202020202020200
37820240930141600020202020202020200
37920240930141500020202020202020200
38020240930141400020202020202020200
38120240930141300020202020202020200
38220240930141200020202020202020200
38320240930141100020202020202020200
38420240930141000020202020202020200
38520240930140900020202020202020200
38620240930140800020202020202020200
38720240930140700020202020202020200
38820240930140600020202020202020200
38920240930140500020202020202020200
39020240930140400020202020202020200
39120240930140300020202020202020200
39220240930140200020202020202020200
39320240930140100020202020202020200
39420240930140000020202020202020200
39520240930135900020202020202020200
39620240930135800020202020202020200
39720240930135700020202020202020200
39820240930135600020202020202020200
39920240930135500020202020202020200
40020240930135400020202020202020200
40120240930135300020202020202020200
40220240930135200020202020202020200
40320240930135100020202020202020200
40420240930135000020202020202020200
40520240930134900020202020202020200
40620240930134800020202020202020200
40720240930134700020202020202020200
40820240930134600020202020202020200
40920240930134500020202020202020200
41020240930134400020202020202020200
41120240930134300020202020202020200
41220240930134200020202020202020200
41320240930134100020202020202020200
41420240930134000020202020202020200
41520240930133900020202020202020200
41620240930133800020202020202020200
41720240930133700020202020202020200
41820240930133600020202020202020200
41920240930133500020202020202020200
42020240930133400020202020202020200
42120240930133300020202020202020200
42220240930133200020202020202020200
42320240930133100020202020202020200
42420240930133000020202020202020200
42520240930132900020202020202020200
42620240930132800020202020202020200
42720240930132700020202020202020200
42820240930132600020202020202020200
42920240930132500020202020202020200
43020240930132400020202020202020200
43120240930132300020202020202020200
43220240930132200020202020202020200
43320240930132100020202020202020200
43420240930132000020202020202020200
43520240930131900020202020202020200
43620240930131800020202020202020200
43720240930131700020202020202020200
43820240930131600020202020202020200
43920240930131500020202020202020200
44020240930131400020202020202020200
44120240930131300020202020202020200
44220240930131200020202020202020200
44320240930131100020202020202020200
44420240930131000020202020202020200
44520240930130900020202020202020200
44620240930130800020202020202020200
44720240930130700020202020202020200
44820240930130600020202020202020200
44920240930130500020202020202020200
45020240930130400020202020202020200
45120240930130300020202020202020200
45220240930130200020202020202020200
45320240930130100020202020202020200
45420240930130000020202020202020200
45520240930125900020202020202020200
45620240930125800020202020202020200
45720240930125700020202020202020200
45820240930125600020202020202020200
45920240930125500020202020202020200
46020240930125400020202020202020200
46120240930125300020202020202020200
46220240930125200020202020202020200
46320240930125100020202020202020200
46420240930125000020202020202020200
46520240930124900020202020202020200
46620240930124800020202020202020200
46720240930124700020202020202020200
46820240930124600020202020202020200
46920240930124500020202020202020200
47020240930124400020202020202020200
47120240930124300020202020202020200
47220240930124200020202020202020200
47320240930124100020202020202020200
47420240930124000020202020202020200
47520240930123900020202020202020200
47620240930123800020202020202020200
47720240930123700020202020202020200
47820240930123600020202020202020200
47920240930123500020202020202020200
48020240930123400020202020202020200
48120240930123300020202020202020200
48220240930123200020202020202020200
48320240930123100020202020202020200
48420240930123000020202020202020200
48520240930122900020202020202020200
48620240930122800020202020202020200
48720240930122700020202020202020200
48820240930122600020202020202020200
48920240930122500020202020202020200
49020240930122400020202020202020200
49120240930122300020202020202020200
49220240930122200020202020202020200
49320240930122100020202020202020200
49420240930122000020202020202020200
49520240930121900020202020202020200
49620240930121800020202020202020200
49720240930121700020202020202020200
49820240930121600020202020202020200
49920240930121500020202020202020200
50020240930121400020202020202020200
50120240930121300020202020202020200
50220240930121200020202020202020200
50320240930121100020202020202020200
50420240930121000020202020202020200
50520240930120900020202020202020200
50620240930120800020202020202020200
50720240930120700020202020202020200
50820240930120600020202020202020200
50920240930120500020202020202020200
51020240930120400020202020202020200
51120240930120300020202020202020200
51220240930120200020202020202020200
51320240930120100020202020202020200
51420240930120000020202020202020200
51520240930115900020202020202020200
51620240930115800020202020202020200
51720240930115700020202020202020200
51820240930115600020202020202020200
51920240930115500020202020202020200
52020240930115400020202020202020200
52120240930115300020202020202020200
52220240930115200020202020202020200
52320240930115100020202020202020200
52420240930115000020202020202020200
52520240930114900020202020202020200
52620240930114800020202020202020200
52720240930114700020202020202020200
52820240930114600020202020202020200
52920240930114500020202020202020200
53020240930114400020202020202020200
53120240930114300020202020202020200
53220240930114200020202020202020200
53320240930114100020202020202020200
53420240930114000020202020202020200
53520240930113900020202020202020200
53620240930113800020202020202020200
53720240930113700020202020202020200
53820240930113600020202020202020200
53920240930113500020202020202020200
54020240930113400020202020202020200
54120240930113300020202020202020200
54220240930113200020202020202020200
54320240930113100020202020202020200
54420240930113000020202020202020200
54520240930112900020202020202020200
54620240930112800020202020202020200
54720240930112700020202020202020200
54820240930112600020202020202020200
54920240930112500020202020202020200
55020240930112400020202020202020200
55120240930112300020202020202020200
55220240930112200020202020202020200
55320240930112100020202020202020200
55420240930112000020202020202020200
55520240930111900020202020202020200
55620240930111800020202020202020200
55720240930111700020202020202020200
55820240930111600020202020202020200
55920240930111500020202020202020200
56020240930111400020202020202020200
56120240930111300020202020202020200
56220240930111200020202020202020200
56320240930111100020202020202020200
56420240930111000020202020202020200
56520240930110900020202020202020200
56620240930110800020202020202020200
56720240930110700020202020202020200
56820240930110600020202020202020200
56920240930110500020202020202020200
57020240930110400020202020202020200
57120240930110300020202020202020200
57220240930110200020202020202020200
57320240930110100020202020202020200
57420240930110000020202020202020200
57520240930105900020202020202020200
57620240930105800020202020202020200
57720240930105700020202020202020200
57820240930105600020202020202020200
57920240930105500020202020202020200
58020240930105400020202020202020200
58120240930105300020202020202020200
58220240930105200020202020202020200
58320240930105100020202020202020200
58420240930105000020202020202020200
58520240930104900020202020202020200
58620240930104800020202020202020200
58720240930104700020202020202020200
58820240930104600020202020202020200
58920240930104500020202020202020200
59020240930104400020202020202020200
59120240930104300020202020202020200
59220240930104200020202020202020200
59320240930104100020202020202020200
59420240930104000020202020202020200
59520240930103900020202020202020200
59620240930103800020202020202020200
59720240930103700020202020202020200
59820240930103600020202020202020200
59920240930103500020202020202020200
60020240930103400020202020202020200
60120240930103300020202020202020200
60220240930103200020202020202020200
60320240930103100020202020202020200
60420240930103000020202020202020200
60520240930102900020202020202020200
60620240930102800020202020202020200
60720240930102700020202020202020200
60820240930102600020202020202020200
60920240930102500020202020202020200
61020240930102400020202020202020200
61120240930102300020202020202020200
61220240930102200020202020202020200
61320240930102100020202020202020200
61420240930102000020202020202020200
61520240930101900020202020202020200
61620240930101800020202020202020200
61720240930101700020202020202020200
61820240930101600020202020202020200
61920240930101500020202020202020200
62020240930101400020202020202020200
62120240930101300020202020202020200
62220240930101200020202020202020200
62320240930101100020202020202020200
62420240930101000020202020202020200
62520240930100900020202020202020200
62620240930100800020202020202020200
62720240930100700020202020202020200
62820240930100600020202020202020200
62920240930100500020202020202020200
63020240930100400020202020202020200
63120240930100300020202020202020200
63220240930100200020202020202020200
63320240930100100020202020202020200
63420240930100000020202020202020200
63520240930095900020202020202020200
63620240930095800020202020202020200
63720240930095700020202020202020200
63820240930095600020202020202020200
63920240930095500020202020202020200
64020240930095400020202020202020200
64120240930095300020202020202020200
64220240930095200020202020202020200
64320240930095100020202020202020200
64420240930095000020202020202020200
64520240930094900020202020202020200
64620240930094800020202020202020200
64720240930094700020202020202020200
64820240930094600020202020202020200
64920240930094500020202020202020200
65020240930094400020202020202020200
65120240930094300020202020202020200
65220240930094200020202020202020200
65320240930094100020202020202020200
65420240930094000020202020202020200
65520240930093900020202020202020200
65620240930093800020202020202020200
65720240930093700020202020202020200
65820240930093600020202020202020200
65920240930093500020202020202020200
66020240930093400020202020202020200
66120240930093300020202020202020200
66220240930093200020202020202020200
66320240930093100020202020202020200
66420240930093000020202020202020200
66520240930092900020202020202020200
66620240930092800020202020202020200
66720240930092700020202020202020200
66820240930092600020202020202020200
66920240930092500020202020202020200
67020240930092400020202020202020200
67120240930092300020202020202020200
67220240930092200020202020202020200
67320240930092100020202020202020200
67420240930092000020202020202020200
67520240930091900020202020202020200
67620240930091800020202020202020200
67720240930091700020202020202020200
67820240930091600020202020202020200
67920240930091500020202020202020200
68020240930091400020202020202020200
68120240930091300020202020202020200
68220240930091200020202020202020200
68320240930091100020202020202020200
68420240930091000020202020202020200
68520240930090900020202020202020200
68620240930090800020202020202020200
68720240930090700020202020202020200
68820240930090600020202020202020200
68920240930090500020202020202020200
69020240930090400020202020202020200
69120240930090300020202020202020200
69220240930090200020202020202020200
69320240930090100020202020202020200
69420240930090000020202020202020200