Files
KissMeData/182400/min/candle-20241002.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241002203200020202020202020200
320241002203100020202020202020200
420241002203000020202020202020200
520241002202900020202020202020200
620241002202800020202020202020200
720241002202700020202020202020200
820241002202600020202020202020200
920241002202500020202020202020200
1020241002202400020202020202020200
1120241002202300020202020202020200
1220241002202200020202020202020200
1320241002202100020202020202020200
1420241002202000020202020202020200
1520241002201900020202020202020200
1620241002201800020202020202020200
1720241002201700020202020202020200
1820241002201600020202020202020200
1920241002201500020202020202020200
2020241002201400020202020202020200
2120241002201300020202020202020200
2220241002201200020202020202020200
2320241002201100020202020202020200
2420241002201000020202020202020200
2520241002200900020202020202020200
2620241002200800020202020202020200
2720241002200700020202020202020200
2820241002200600020202020202020200
2920241002200500020202020202020200
3020241002200400020202020202020200
3120241002200300020202020202020200
3220241002200200020202020202020200
3320241002200100020202020202020200
3420241002200000020202020202020200
3520241002195900020202020202020200
3620241002195800020202020202020200
3720241002195700020202020202020200
3820241002195600020202020202020200
3920241002195500020202020202020200
4020241002195400020202020202020200
4120241002195300020202020202020200
4220241002195200020202020202020200
4320241002195100020202020202020200
4420241002195000020202020202020200
4520241002194900020202020202020200
4620241002194800020202020202020200
4720241002194700020202020202020200
4820241002194600020202020202020200
4920241002194500020202020202020200
5020241002194400020202020202020200
5120241002194300020202020202020200
5220241002194200020202020202020200
5320241002194100020202020202020200
5420241002194000020202020202020200
5520241002193900020202020202020200
5620241002193800020202020202020200
5720241002193700020202020202020200
5820241002193600020202020202020200
5920241002193500020202020202020200
6020241002193400020202020202020200
6120241002193300020202020202020200
6220241002193200020202020202020200
6320241002193100020202020202020200
6420241002193000020202020202020200
6520241002192900020202020202020200
6620241002192800020202020202020200
6720241002192700020202020202020200
6820241002192600020202020202020200
6920241002192500020202020202020200
7020241002192400020202020202020200
7120241002192300020202020202020200
7220241002192200020202020202020200
7320241002192100020202020202020200
7420241002192000020202020202020200
7520241002191900020202020202020200
7620241002191800020202020202020200
7720241002191700020202020202020200
7820241002191600020202020202020200
7920241002191500020202020202020200
8020241002191400020202020202020200
8120241002191300020202020202020200
8220241002191200020202020202020200
8320241002191100020202020202020200
8420241002191000020202020202020200
8520241002190900020202020202020200
8620241002190800020202020202020200
8720241002190700020202020202020200
8820241002190600020202020202020200
8920241002190500020202020202020200
9020241002190400020202020202020200
9120241002190300020202020202020200
9220241002190200020202020202020200
9320241002190100020202020202020200
9420241002190000020202020202020200
9520241002185900020202020202020200
9620241002185800020202020202020200
9720241002185700020202020202020200
9820241002185600020202020202020200
9920241002185500020202020202020200
10020241002185400020202020202020200
10120241002185300020202020202020200
10220241002185200020202020202020200
10320241002185100020202020202020200
10420241002185000020202020202020200
10520241002184900020202020202020200
10620241002184800020202020202020200
10720241002184700020202020202020200
10820241002184600020202020202020200
10920241002184500020202020202020200
11020241002184400020202020202020200
11120241002184300020202020202020200
11220241002184200020202020202020200
11320241002184100020202020202020200
11420241002184000020202020202020200
11520241002183900020202020202020200
11620241002183800020202020202020200
11720241002183700020202020202020200
11820241002183600020202020202020200
11920241002183500020202020202020200
12020241002183400020202020202020200
12120241002183300020202020202020200
12220241002183200020202020202020200
12320241002183100020202020202020200
12420241002183000020202020202020200
12520241002182900020202020202020200
12620241002182800020202020202020200
12720241002182700020202020202020200
12820241002182600020202020202020200
12920241002182500020202020202020200
13020241002182400020202020202020200
13120241002182300020202020202020200
13220241002182200020202020202020200
13320241002182100020202020202020200
13420241002182000020202020202020200
13520241002181900020202020202020200
13620241002181800020202020202020200
13720241002181700020202020202020200
13820241002181600020202020202020200
13920241002181500020202020202020200
14020241002181400020202020202020200
14120241002181300020202020202020200
14220241002181200020202020202020200
14320241002181100020202020202020200
14420241002181000020202020202020200
14520241002180900020202020202020200
14620241002180800020202020202020200
14720241002180700020202020202020200
14820241002180600020202020202020200
14920241002180500020202020202020200
15020241002180400020202020202020200
15120241002180300020202020202020200
15220241002180200020202020202020200
15320241002180100020202020202020200
15420241002180000020202020202020200
15520241002175900020202020202020200
15620241002175800020202020202020200
15720241002175700020202020202020200
15820241002175600020202020202020200
15920241002175500020202020202020200
16020241002175400020202020202020200
16120241002175300020202020202020200
16220241002175200020202020202020200
16320241002175100020202020202020200
16420241002175000020202020202020200
16520241002174900020202020202020200
16620241002174800020202020202020200
16720241002174700020202020202020200
16820241002174600020202020202020200
16920241002174500020202020202020200
17020241002174400020202020202020200
17120241002174300020202020202020200
17220241002174200020202020202020200
17320241002174100020202020202020200
17420241002174000020202020202020200
17520241002173900020202020202020200
17620241002173800020202020202020200
17720241002173700020202020202020200
17820241002173600020202020202020200
17920241002173500020202020202020200
18020241002173400020202020202020200
18120241002173300020202020202020200
18220241002173200020202020202020200
18320241002173100020202020202020200
18420241002173000020202020202020200
18520241002172900020202020202020200
18620241002172800020202020202020200
18720241002172700020202020202020200
18820241002172600020202020202020200
18920241002172500020202020202020200
19020241002172400020202020202020200
19120241002172300020202020202020200
19220241002172200020202020202020200
19320241002172100020202020202020200
19420241002172000020202020202020200
19520241002171900020202020202020200
19620241002171800020202020202020200
19720241002171700020202020202020200
19820241002171600020202020202020200
19920241002171500020202020202020200
20020241002171400020202020202020200
20120241002171300020202020202020200
20220241002171200020202020202020200
20320241002171100020202020202020200
20420241002171000020202020202020200
20520241002170900020202020202020200
20620241002170800020202020202020200
20720241002170700020202020202020200
20820241002170600020202020202020200
20920241002170500020202020202020200
21020241002170400020202020202020200
21120241002170300020202020202020200
21220241002170200020202020202020200
21320241002170100020202020202020200
21420241002170000020202020202020200
21520241002165900020202020202020200
21620241002165800020202020202020200
21720241002165700020202020202020200
21820241002165600020202020202020200
21920241002165500020202020202020200
22020241002165400020202020202020200
22120241002165300020202020202020200
22220241002165200020202020202020200
22320241002165100020202020202020200
22420241002165000020202020202020200
22520241002164900020202020202020200
22620241002164800020202020202020200
22720241002164700020202020202020200
22820241002164600020202020202020200
22920241002164500020202020202020200
23020241002164400020202020202020200
23120241002164300020202020202020200
23220241002164200020202020202020200
23320241002164100020202020202020200
23420241002164000020202020202020200
23520241002163900020202020202020200
23620241002163800020202020202020200
23720241002163700020202020202020200
23820241002163600020202020202020200
23920241002163500020202020202020200
24020241002163400020202020202020200
24120241002163300020202020202020200
24220241002163200020202020202020200
24320241002163100020202020202020200
24420241002163000020202020202020200
24520241002162900020202020202020200
24620241002162800020202020202020200
24720241002162700020202020202020200
24820241002162600020202020202020200
24920241002162500020202020202020200
25020241002162400020202020202020200
25120241002162300020202020202020200
25220241002162200020202020202020200
25320241002162100020202020202020200
25420241002162000020202020202020200
25520241002161900020202020202020200
25620241002161800020202020202020200
25720241002161700020202020202020200
25820241002161600020202020202020200
25920241002161500020202020202020200
26020241002161400020202020202020200
26120241002161300020202020202020200
26220241002161200020202020202020200
26320241002161100020202020202020200
26420241002161000020202020202020200
26520241002160900020202020202020200
26620241002160800020202020202020200
26720241002160700020202020202020200
26820241002160600020202020202020200
26920241002160500020202020202020200
27020241002160400020202020202020200
27120241002160300020202020202020200
27220241002160200020202020202020200
27320241002160100020202020202020200
27420241002160000020202020202020200
27520241002155900020202020202020200
27620241002155800020202020202020200
27720241002155700020202020202020200
27820241002155600020202020202020200
27920241002155500020202020202020200
28020241002155400020202020202020200
28120241002155300020202020202020200
28220241002155200020202020202020200
28320241002155100020202020202020200
28420241002155000020202020202020200
28520241002154900020202020202020200
28620241002154800020202020202020200
28720241002154700020202020202020200
28820241002154600020202020202020200
28920241002154500020202020202020200
29020241002154400020202020202020200
29120241002154300020202020202020200
29220241002154200020202020202020200
29320241002154100020202020202020200
29420241002154000020202020202020200
29520241002153900020202020202020200
29620241002153800020202020202020200
29720241002153700020202020202020200
29820241002153600020202020202020200
29920241002153500020202020202020200
30020241002153400020202020202020200
30120241002153300020202020202020200
30220241002153200020202020202020200
30320241002153100020202020202020200
30420241002153000020202020202020200
30520241002152900020202020202020200
30620241002152800020202020202020200
30720241002152700020202020202020200
30820241002152600020202020202020200
30920241002152500020202020202020200
31020241002152400020202020202020200
31120241002152300020202020202020200
31220241002152200020202020202020200
31320241002152100020202020202020200
31420241002152000020202020202020200
31520241002151900020202020202020200
31620241002151800020202020202020200
31720241002151700020202020202020200
31820241002151600020202020202020200
31920241002151500020202020202020200
32020241002151400020202020202020200
32120241002151300020202020202020200
32220241002151200020202020202020200
32320241002151100020202020202020200
32420241002151000020202020202020200
32520241002150900020202020202020200
32620241002150800020202020202020200
32720241002150700020202020202020200
32820241002150600020202020202020200
32920241002150500020202020202020200
33020241002150400020202020202020200
33120241002150300020202020202020200
33220241002150200020202020202020200
33320241002150100020202020202020200
33420241002150000020202020202020200
33520241002145900020202020202020200
33620241002145800020202020202020200
33720241002145700020202020202020200
33820241002145600020202020202020200
33920241002145500020202020202020200
34020241002145400020202020202020200
34120241002145300020202020202020200
34220241002145200020202020202020200
34320241002145100020202020202020200
34420241002145000020202020202020200
34520241002144900020202020202020200
34620241002144800020202020202020200
34720241002144700020202020202020200
34820241002144600020202020202020200
34920241002144500020202020202020200
35020241002144400020202020202020200
35120241002144300020202020202020200
35220241002144200020202020202020200
35320241002144100020202020202020200
35420241002144000020202020202020200
35520241002143900020202020202020200
35620241002143800020202020202020200
35720241002143700020202020202020200
35820241002143600020202020202020200
35920241002143500020202020202020200
36020241002143400020202020202020200
36120241002143300020202020202020200
36220241002143200020202020202020200
36320241002143100020202020202020200
36420241002143000020202020202020200
36520241002142900020202020202020200
36620241002142800020202020202020200
36720241002142700020202020202020200
36820241002142600020202020202020200
36920241002142500020202020202020200
37020241002142400020202020202020200
37120241002142300020202020202020200
37220241002142200020202020202020200
37320241002142100020202020202020200
37420241002142000020202020202020200
37520241002141900020202020202020200
37620241002141800020202020202020200
37720241002141700020202020202020200
37820241002141600020202020202020200
37920241002141500020202020202020200
38020241002141400020202020202020200
38120241002141300020202020202020200
38220241002141200020202020202020200
38320241002141100020202020202020200
38420241002141000020202020202020200
38520241002140900020202020202020200
38620241002140800020202020202020200
38720241002140700020202020202020200
38820241002140600020202020202020200
38920241002140500020202020202020200
39020241002140400020202020202020200
39120241002140300020202020202020200
39220241002140200020202020202020200
39320241002140100020202020202020200
39420241002140000020202020202020200
39520241002135900020202020202020200
39620241002135800020202020202020200
39720241002135700020202020202020200
39820241002135600020202020202020200
39920241002135500020202020202020200
40020241002135400020202020202020200
40120241002135300020202020202020200
40220241002135200020202020202020200
40320241002135100020202020202020200
40420241002135000020202020202020200
40520241002134900020202020202020200
40620241002134800020202020202020200
40720241002134700020202020202020200
40820241002134600020202020202020200
40920241002134500020202020202020200
41020241002134400020202020202020200
41120241002134300020202020202020200
41220241002134200020202020202020200
41320241002134100020202020202020200
41420241002134000020202020202020200
41520241002133900020202020202020200
41620241002133800020202020202020200
41720241002133700020202020202020200
41820241002133600020202020202020200
41920241002133500020202020202020200
42020241002133400020202020202020200
42120241002133300020202020202020200
42220241002133200020202020202020200
42320241002133100020202020202020200
42420241002133000020202020202020200
42520241002132900020202020202020200
42620241002132800020202020202020200
42720241002132700020202020202020200
42820241002132600020202020202020200
42920241002132500020202020202020200
43020241002132400020202020202020200
43120241002132300020202020202020200
43220241002132200020202020202020200
43320241002132100020202020202020200
43420241002132000020202020202020200
43520241002131900020202020202020200
43620241002131800020202020202020200
43720241002131700020202020202020200
43820241002131600020202020202020200
43920241002131500020202020202020200
44020241002131400020202020202020200
44120241002131300020202020202020200
44220241002131200020202020202020200
44320241002131100020202020202020200
44420241002131000020202020202020200
44520241002130900020202020202020200
44620241002130800020202020202020200
44720241002130700020202020202020200
44820241002130600020202020202020200
44920241002130500020202020202020200
45020241002130400020202020202020200
45120241002130300020202020202020200
45220241002130200020202020202020200
45320241002130100020202020202020200
45420241002130000020202020202020200
45520241002125900020202020202020200
45620241002125800020202020202020200
45720241002125700020202020202020200
45820241002125600020202020202020200
45920241002125500020202020202020200
46020241002125400020202020202020200
46120241002125300020202020202020200
46220241002125200020202020202020200
46320241002125100020202020202020200
46420241002125000020202020202020200
46520241002124900020202020202020200
46620241002124800020202020202020200
46720241002124700020202020202020200
46820241002124600020202020202020200
46920241002124500020202020202020200
47020241002124400020202020202020200
47120241002124300020202020202020200
47220241002124200020202020202020200
47320241002124100020202020202020200
47420241002124000020202020202020200
47520241002123900020202020202020200
47620241002123800020202020202020200
47720241002123700020202020202020200
47820241002123600020202020202020200
47920241002123500020202020202020200
48020241002123400020202020202020200
48120241002123300020202020202020200
48220241002123200020202020202020200
48320241002123100020202020202020200
48420241002123000020202020202020200
48520241002122900020202020202020200
48620241002122800020202020202020200
48720241002122700020202020202020200
48820241002122600020202020202020200
48920241002122500020202020202020200
49020241002122400020202020202020200
49120241002122300020202020202020200
49220241002122200020202020202020200
49320241002122100020202020202020200
49420241002122000020202020202020200
49520241002121900020202020202020200
49620241002121800020202020202020200
49720241002121700020202020202020200
49820241002121600020202020202020200
49920241002121500020202020202020200
50020241002121400020202020202020200
50120241002121300020202020202020200
50220241002121200020202020202020200
50320241002121100020202020202020200
50420241002121000020202020202020200
50520241002120900020202020202020200
50620241002120800020202020202020200
50720241002120700020202020202020200
50820241002120600020202020202020200
50920241002120500020202020202020200
51020241002120400020202020202020200
51120241002120300020202020202020200
51220241002120200020202020202020200
51320241002120100020202020202020200
51420241002120000020202020202020200
51520241002115900020202020202020200
51620241002115800020202020202020200
51720241002115700020202020202020200
51820241002115600020202020202020200
51920241002115500020202020202020200
52020241002115400020202020202020200
52120241002115300020202020202020200
52220241002115200020202020202020200
52320241002115100020202020202020200
52420241002115000020202020202020200
52520241002114900020202020202020200
52620241002114800020202020202020200
52720241002114700020202020202020200
52820241002114600020202020202020200
52920241002114500020202020202020200
53020241002114400020202020202020200
53120241002114300020202020202020200
53220241002114200020202020202020200
53320241002114100020202020202020200
53420241002114000020202020202020200
53520241002113900020202020202020200
53620241002113800020202020202020200
53720241002113700020202020202020200
53820241002113600020202020202020200
53920241002113500020202020202020200
54020241002113400020202020202020200
54120241002113300020202020202020200
54220241002113200020202020202020200
54320241002113100020202020202020200
54420241002113000020202020202020200
54520241002112900020202020202020200
54620241002112800020202020202020200
54720241002112700020202020202020200
54820241002112600020202020202020200
54920241002112500020202020202020200
55020241002112400020202020202020200
55120241002112300020202020202020200
55220241002112200020202020202020200
55320241002112100020202020202020200
55420241002112000020202020202020200
55520241002111900020202020202020200
55620241002111800020202020202020200
55720241002111700020202020202020200
55820241002111600020202020202020200
55920241002111500020202020202020200
56020241002111400020202020202020200
56120241002111300020202020202020200
56220241002111200020202020202020200
56320241002111100020202020202020200
56420241002111000020202020202020200
56520241002110900020202020202020200
56620241002110800020202020202020200
56720241002110700020202020202020200
56820241002110600020202020202020200
56920241002110500020202020202020200
57020241002110400020202020202020200
57120241002110300020202020202020200
57220241002110200020202020202020200
57320241002110100020202020202020200
57420241002110000020202020202020200
57520241002105900020202020202020200
57620241002105800020202020202020200
57720241002105700020202020202020200
57820241002105600020202020202020200
57920241002105500020202020202020200
58020241002105400020202020202020200
58120241002105300020202020202020200
58220241002105200020202020202020200
58320241002105100020202020202020200
58420241002105000020202020202020200
58520241002104900020202020202020200
58620241002104800020202020202020200
58720241002104700020202020202020200
58820241002104600020202020202020200
58920241002104500020202020202020200
59020241002104400020202020202020200
59120241002104300020202020202020200
59220241002104200020202020202020200
59320241002104100020202020202020200
59420241002104000020202020202020200
59520241002103900020202020202020200
59620241002103800020202020202020200
59720241002103700020202020202020200
59820241002103600020202020202020200
59920241002103500020202020202020200
60020241002103400020202020202020200
60120241002103300020202020202020200
60220241002103200020202020202020200
60320241002103100020202020202020200
60420241002103000020202020202020200
60520241002102900020202020202020200
60620241002102800020202020202020200
60720241002102700020202020202020200
60820241002102600020202020202020200
60920241002102500020202020202020200
61020241002102400020202020202020200
61120241002102300020202020202020200
61220241002102200020202020202020200
61320241002102100020202020202020200
61420241002102000020202020202020200
61520241002101900020202020202020200
61620241002101800020202020202020200
61720241002101700020202020202020200
61820241002101600020202020202020200
61920241002101500020202020202020200
62020241002101400020202020202020200
62120241002101300020202020202020200
62220241002101200020202020202020200
62320241002101100020202020202020200
62420241002101000020202020202020200
62520241002100900020202020202020200
62620241002100800020202020202020200
62720241002100700020202020202020200
62820241002100600020202020202020200
62920241002100500020202020202020200
63020241002100400020202020202020200
63120241002100300020202020202020200
63220241002100200020202020202020200
63320241002100100020202020202020200
63420241002100000020202020202020200
63520241002095900020202020202020200
63620241002095800020202020202020200
63720241002095700020202020202020200
63820241002095600020202020202020200
63920241002095500020202020202020200
64020241002095400020202020202020200
64120241002095300020202020202020200
64220241002095200020202020202020200
64320241002095100020202020202020200
64420241002095000020202020202020200
64520241002094900020202020202020200
64620241002094800020202020202020200
64720241002094700020202020202020200
64820241002094600020202020202020200
64920241002094500020202020202020200
65020241002094400020202020202020200
65120241002094300020202020202020200
65220241002094200020202020202020200
65320241002094100020202020202020200
65420241002094000020202020202020200
65520241002093900020202020202020200
65620241002093800020202020202020200
65720241002093700020202020202020200
65820241002093600020202020202020200
65920241002093500020202020202020200
66020241002093400020202020202020200
66120241002093300020202020202020200
66220241002093200020202020202020200
66320241002093100020202020202020200
66420241002093000020202020202020200
66520241002092900020202020202020200
66620241002092800020202020202020200
66720241002092700020202020202020200
66820241002092600020202020202020200
66920241002092500020202020202020200
67020241002092400020202020202020200
67120241002092300020202020202020200
67220241002092200020202020202020200
67320241002092100020202020202020200
67420241002092000020202020202020200
67520241002091900020202020202020200
67620241002091800020202020202020200
67720241002091700020202020202020200
67820241002091600020202020202020200
67920241002091500020202020202020200
68020241002091400020202020202020200
68120241002091300020202020202020200
68220241002091200020202020202020200
68320241002091100020202020202020200
68420241002091000020202020202020200
68520241002090900020202020202020200
68620241002090800020202020202020200
68720241002090700020202020202020200
68820241002090600020202020202020200
68920241002090500020202020202020200
69020241002090400020202020202020200
69120241002090300020202020202020200
69220241002090200020202020202020200
69320241002090100020202020202020200
69420241002090000020202020202020200