Files
KissMeData/273060/min/candle-20240909.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024090920530041413184866866866866679
320240909205200414131848668668668660
420240909205100414131848668668668660
520240909205000414131848668668668660
620240909204900414131848668668668660
720240909204800414131848668668668660
820240909204700414131848668668668660
920240909204600414131848668668668660
1020240909204500414131848668668668660
1120240909204400414131848668668668660
1220240909204300414131848668668668660
1320240909204200414131848668668668660
1420240909204100414131848668668668660
1520240909204000414131848668668668660
1620240909203900414131848668668668660
1720240909203800414131848668668668660
1820240909203700414131848668668668660
1920240909203600414131848668668668660
2020240909203500414131848668668668660
2120240909203400414131848668668668660
2220240909203300414131848668668668660
2320240909203200414131848668668668660
2420240909203100414131848668668668660
2520240909203000414131848668668668660
2620240909202900414131848668668668660
2720240909202800414131848668668668660
2820240909202700414131848668668668660
2920240909202600414131848668668668660
3020240909202500414131848668668668660
3120240909202400414131848668668668660
322024090920230041413184866866866866679
3320240909202200414131848668668668660
3420240909202100414131848668668668660
3520240909202000414131848668668668660
3620240909201900414131848668668668660
3720240909201800414131848668668668660
3820240909201700414131848668668668660
3920240909201600414131848668668668660
4020240909201500414131848668668668660
4120240909201400414131848668668668660
4220240909201300414131848668668668660
4320240909201200414131848668668668660
4420240909201100414131848668668668660
4520240909201000414131848668668668660
4620240909200900414131848668668668660
4720240909200800414131848668668668660
4820240909200700414131848668668668660
4920240909200600414131848668668668660
5020240909200500414131848668668668660
5120240909200400414131848668668668660
5220240909200300414131848668668668660
5320240909200200414131848668668668660
5420240909200100414131848668668668660
5520240909200000414131848668668668660
5620240909195900414131848668668668660
5720240909195800414131848668668668660
5820240909195700414131848668668668660
5920240909195600414131848668668668660
6020240909195500414131848668668668660
6120240909195400414131848668668668660
622024090919530041413184866866866866679
6320240909195200414131848668668668660
6420240909195100414131848668668668660
6520240909195000414131848668668668660
6620240909194900414131848668668668660
6720240909194800414131848668668668660
6820240909194700414131848668668668660
6920240909194600414131848668668668660
7020240909194500414131848668668668660
7120240909194400414131848668668668660
7220240909194300414131848668668668660
7320240909194200414131848668668668660
7420240909194100414131848668668668660
7520240909194000414131848668668668660
7620240909193900414131848668668668660
7720240909193800414131848668668668660
7820240909193700414131848668668668660
7920240909193600414131848668668668660
8020240909193500414131848668668668660
8120240909193400414131848668668668660
8220240909193300414131848668668668660
8320240909193200414131848668668668660
8420240909193100414131848668668668660
8520240909193000414131848668668668660
8620240909192900414131848668668668660
8720240909192800414131848668668668660
8820240909192700414131848668668668660
8920240909192600414131848668668668660
9020240909192500414131848668668668660
9120240909192400414131848668668668660
922024090919230041413184866866866866679
9320240909192200414131848668668668660
9420240909192100414131848668668668660
9520240909192000414131848668668668660
9620240909191900414131848668668668660
9720240909191800414131848668668668660
9820240909191700414131848668668668660
9920240909191600414131848668668668660
10020240909191500414131848668668668660
10120240909191400414131848668668668660
10220240909191300414131848668668668660
10320240909191200414131848668668668660
10420240909191100414131848668668668660
10520240909191000414131848668668668660
10620240909190900414131848668668668660
10720240909190800414131848668668668660
10820240909190700414131848668668668660
10920240909190600414131848668668668660
11020240909190500414131848668668668660
11120240909190400414131848668668668660
11220240909190300414131848668668668660
11320240909190200414131848668668668660
11420240909190100414131848668668668660
11520240909190000414131848668668668660
11620240909185900414131848668668668660
11720240909185800414131848668668668660
11820240909185700414131848668668668660
11920240909185600414131848668668668660
12020240909185500414131848668668668660
12120240909185400414131848668668668660
1222024090918530041413184866866866866679
12320240909185200414131848668668668660
12420240909185100414131848668668668660
12520240909185000414131848668668668660
12620240909184900414131848668668668660
12720240909184800414131848668668668660
12820240909184700414131848668668668660
12920240909184600414131848668668668660
13020240909184500414131848668668668660
13120240909184400414131848668668668660
13220240909184300414131848668668668660
13320240909184200414131848668668668660
13420240909184100414131848668668668660
13520240909184000414131848668668668660
13620240909183900414131848668668668660
13720240909183800414131848668668668660
13820240909183700414131848668668668660
13920240909183600414131848668668668660
14020240909183500414131848668668668660
14120240909183400414131848668668668660
14220240909183300414131848668668668660
14320240909183200414131848668668668660
14420240909183100414131848668668668660
14520240909183000414131848668668668660
14620240909182900414131848668668668660
14720240909182800414131848668668668660
14820240909182700414131848668668668660
14920240909182600414131848668668668660
15020240909182500414131848668668668660
15120240909182400414131848668668668660
1522024090918230041413184866866866866679
15320240909182200414131848668668668660
15420240909182100414131848668668668660
15520240909182000414131848668668668660
15620240909181900414131848668668668660
15720240909181800414131848668668668660
15820240909181700414131848668668668660
15920240909181600414131848668668668660
16020240909181500414131848668668668660
16120240909181400414131848668668668660
16220240909181300414131848668668668660
16320240909181200414131848668668668660
16420240909181100414131848668668668660
16520240909181000414131848668668668660
16620240909180900414131848668668668660
16720240909180800414131848668668668660
16820240909180700414131848668668668660
16920240909180600414131848668668668660
17020240909180500414131848668668668660
17120240909180400414131848668668668660
17220240909180300414131848668668668660
17320240909180200414131848668668668660
17420240909180100414131848668668668660
17520240909180000414131848668668668660
17620240909175900414131848668668668660
17720240909175800414131848668668668660
17820240909175700414131848668668668660
17920240909175600414131848668668668660
18020240909175500414131848668668668660
18120240909175400414131848668668668660
1822024090917530041413184866866866866679
18320240909175200414131848668668668660
18420240909175100414131848668668668660
18520240909175000414131848668668668660
18620240909174900414131848668668668660
18720240909174800414131848668668668660
18820240909174700414131848668668668660
18920240909174600414131848668668668660
19020240909174500414131848668668668660
19120240909174400414131848668668668660
19220240909174300414131848668668668660
19320240909174200414131848668668668660
19420240909174100414131848668668668660
19520240909174000414131848668668668660
19620240909173900414131848668668668660
19720240909173800414131848668668668660
19820240909173700414131848668668668660
19920240909173600414131848668668668660
20020240909173500414131848668668668660
20120240909173400414131848668668668660
20220240909173300414131848668668668660
20320240909173200414131848668668668660
20420240909173100414131848668668668660
20520240909173000414131848668668668660
20620240909172900414131848668668668660
20720240909172800414131848668668668660
20820240909172700414131848668668668660
20920240909172600414131848668668668660
21020240909172500414131848668668668660
21120240909172400414131848668668668660
2122024090917230041413184866866866866679
21320240909172200414131848668668668660
21420240909172100414131848668668668660
21520240909172000414131848668668668660
21620240909171900414131848668668668660
21720240909171800414131848668668668660
21820240909171700414131848668668668660
21920240909171600414131848668668668660
22020240909171500414131848668668668660
22120240909171400414131848668668668660
22220240909171300414131848668668668660
22320240909171200414131848668668668660
22420240909171100414131848668668668660
22520240909171000414131848668668668660
22620240909170900414131848668668668660
22720240909170800414131848668668668660
22820240909170700414131848668668668660
22920240909170600414131848668668668660
23020240909170500414131848668668668660
23120240909170400414131848668668668660
23220240909170300414131848668668668660
23320240909170200414131848668668668660
23420240909170100414131848668668668660
23520240909170000414131848668668668660
23620240909165900414131848668668668660
23720240909165800414131848668668668660
23820240909165700414131848668668668660
23920240909165600414131848668668668660
24020240909165500414131848668668668660
24120240909165400414131848668668668660
2422024090916530041413184866866866866679
24320240909165200414131848668668668660
24420240909165100414131848668668668660
24520240909165000414131848668668668660
24620240909164900414131848668668668660
24720240909164800414131848668668668660
24820240909164700414131848668668668660
24920240909164600414131848668668668660
25020240909164500414131848668668668660
25120240909164400414131848668668668660
25220240909164300414131848668668668660
25320240909164200414131848668668668660
25420240909164100414131848668668668660
25520240909164000414131848668668668660
25620240909163900414131848668668668660
25720240909163800414131848668668668660
25820240909163700414131848668668668660
25920240909163600414131848668668668660
26020240909163500414131848668668668660
26120240909163400414131848668668668660
26220240909163300414131848668668668660
26320240909163200414131848668668668660
26420240909163100414131848668668668660
26520240909163000414131848668668668660
26620240909162900414131848668668668660
26720240909162800414131848668668668660
26820240909162700414131848668668668660
26920240909162600414131848668668668660
27020240909162500414131848668668668660
27120240909162400414131848668668668660
2722024090916230041413184866866866866679
27320240909162200414131848668668668660
27420240909162100414131848668668668660
27520240909162000414131848668668668660
27620240909161900414131848668668668660
27720240909161800414131848668668668660
27820240909161700414131848668668668660
27920240909161600414131848668668668660
28020240909161500414131848668668668660
28120240909161400414131848668668668660
28220240909161300414131848668668668660
28320240909161200414131848668668668660
28420240909161100414131848668668668660
28520240909161000414131848668668668660
28620240909160900414131848668668668660
28720240909160800414131848668668668660
28820240909160700414131848668668668660
28920240909160600414131848668668668660
29020240909160500414131848668668668660
29120240909160400414131848668668668660
29220240909160300414131848668668668660
29320240909160200414131848668668668660
29420240909160100414131848668668668660
29520240909160000414131848668668668660
29620240909155900414131848668668668660
29720240909155800414131848668668668660
29820240909155700414131848668668668660
29920240909155600414131848668668668660
30020240909155500414131848668668668660
30120240909155400414131848668668668660
3022024090915530041413184866866866866679
30320240909155200414131848668668668660
30420240909155100414131848668668668660
30520240909155000414131848668668668660
30620240909154900414131848668668668660
30720240909154800414131848668668668660
30820240909154700414131848668668668660
30920240909154600414131848668668668660
31020240909154500414131848668668668660
31120240909154400414131848668668668660
31220240909154300414131848668668668660
31320240909154200414131848668668668660
31420240909154100414131848668668668660
31520240909154000414131848668668668660
31620240909153900414131848668668668660
31720240909153800414131848668668668660
31820240909153700414131848668668668660
31920240909153600414131848668668668660
32020240909153500414131848668668668660
32120240909153400414131848668668668660
32220240909153300414131848668668668660
32320240909153200414131848668668668660
32420240909153100414131848668668668660
3252024090915300041413184866866866866679
32620240909152900408251708508508508500
32720240909152800408251708508508508500
32820240909152700408251708508508508500
32920240909152600408251708508508508500
33020240909152500408251708508508508500
33120240909152400408251708508508508500
33220240909152300408251708508508508500
33320240909152200408251708508508508500
33420240909152100408251708508508508500
33520240909152000408251708508508508500
33620240909151900408251708508638638504258
33720240909151800371887148678678678670
3382024090915170037188714867867867867875
33920240909151600364300898678678678670
34020240909151500364300898678668678661213
34120240909151400353784638668668668662
34220240909151300353767318638638638630
34320240909151200353767318638638638630
34420240909151100353767318638638638630
34520240909151000353767318638638638630
34620240909150900353767318638638638630
3472024090915080035376731863863863863200
34820240909150700352041318638638638630
34920240909150600352041318638638658632141
350202409091505003335384886386386386384
35120240909150400332813568638638638630
3522024090915030033281356863863863863502
35320240909150200328481308638638638630
35420240909150100328481308638638638630
355202409091500003284813086386386386320
35620240909145900328308708638638638630
357202409091458003283087086386386386331
358202409091457003280411786386386386331
359202409091456003277736486486586586490
3602024090914550032699545864862864862792
3612024090914540032015955863863863863924
362202409091453003121854386386386386378
3632024090914520031151229863863863863498
36420240909145100307214558638638638630
36520240909145000307214558638638638630
3662024090914490030721455863863863863168
36720240909144800305764718648638648631534
36820240909144700292514298638638638630
36920240909144600292514298638638638630
37020240909144500292514298638638638631
37120240909144400292505668658658658650
37220240909144300292505668658658658650
37320240909144200292505668658658658650
37420240909144100292505668658658658650
37520240909144000292505668658658658650
37620240909143900292505668658658658650
37720240909143800292505668658658658650
378202409091437002925056686586586586518
37920240909143600292349968578578578570
38020240909143500292349968578578578570
38120240909143400292349968578578578571914
38220240909143300275946988578578578561001
38320240909143200267368428568568568560
38420240909143100267368428568568568560
38520240909143000267368428568568568560
38620240909142900267368428568568568560
38720240909142800267368428568568568560
3882024090914270026736842856856856856340
3892024090914260026445802856857857856110
39020240909142500263516328668668668660
39120240909142400263516328668668668660
39220240909142300263516328668668668660
3932024090914220026351632866866866866200
39420240909142100261784328668668668661
39520240909142000261775668598598598590
39620240909141900261775668598598598590
39720240909141800261775668598598598590
39820240909141700261775668598598598590
39920240909141600261775668598598598590
40020240909141500261775668598598598590
40120240909141400261775668598598598590
40220240909141300261775668598598598590
40320240909141200261775668598598598590
40420240909141100261775668598598598590
40520240909141000261775668598598598590
40620240909140900261775668598598598590
40720240909140800261775668598598598590
40820240909140700261775668598598598590
40920240909140600261775668598598598590
41020240909140500261775668598598598590
41120240909140400261775668598598598592
41220240909140300261758488578578578570
41320240909140200261758488578578578570
41420240909140100261758488578578578570
41520240909140000261758488578578578570
41620240909135900261758488578578578570
41720240909135800261758488578578578570
41820240909135700261758488578578578570
41920240909135600261758488578578578570
42020240909135500261758488578578578570
42120240909135400261758488578578578570
42220240909135300261758488578578578570
42320240909135200261758488578578578570
4242024090913510026175848857857857857500
42520240909135000257473488578578578570
42620240909134900257473488578578578570
4272024090913480025747348857857857857300
428202409091347002549024885885885885848
42920240909134600254490648688688688680
43020240909134500254490648688688688680
43120240909134400254490648688688688680
43220240909134300254490648688688688680
43320240909134200254490648688688688680
43420240909134100254490648688688688680
435202409091340002544906486886786886713
43620240909133900254377898698698698690
43720240909133800254377898698698698690
43820240909133700254377898698698698690
43920240909133600254377898698698698690
44020240909133500254377898698698698690
44120240909133400254377898698698698690
44220240909133300254377898698698698690
44320240909133200254377898698698698690
44420240909133100254377898698698698690
44520240909133000254377898698698698690
44620240909132900254377898698698698690
44720240909132800254377898698698698690
44820240909132700254377898698698698690
44920240909132600254377898698698698690
45020240909132500254377898698698698690
45120240909132400254377898698698698692
45220240909132300254360518698698698691
45320240909132200254351828628628628620
4542024090913210025435182862862862862230
455202409091320002523692286286286286254
45620240909131900251903748608608608600
45720240909131800251903748608608608600
45820240909131700251903748608608608600
45920240909131600251903748608608608600
46020240909131500251903748608608608600
46120240909131400251903748608608608600
46220240909131300251903748608608608600
46320240909131200251903748608608608600
46420240909131100251903748608608608600
4652024090913100025190374860860860860492
46620240909130900247672548608608608600
46720240909130800247672548608608608608
46820240909130700247603748558558558550
46920240909130600247603748558558558550
47020240909130500247603748558558558550
47120240909130400247603748558558558550
47220240909130300247603748558558558550
47320240909130200247603748558558558550
47420240909130100247603748558558558550
47520240909130000247603748558558558550
47620240909125900247603748558558558550
47720240909125800247603748558558558550
47820240909125700247603748558558558550
47920240909125600247603748558558558550
48020240909125500247603748558558558550
48120240909125400247603748558558558550
48220240909125300247603748558558558550
48320240909125200247603748558558558550
48420240909125100247603748558558558550
48520240909125000247603748558558558550
48620240909124900247603748558558558550
48720240909124800247603748558558558550
48820240909124700247603748558558558550
48920240909124600247603748558558558550
49020240909124500247603748558558558550
49120240909124400247603748558558558550
49220240909124300247603748558558558550
49320240909124200247603748558558558550
49420240909124100247603748558558558550
4952024090912400024760374855855855855176
4962024090912390024609894855855855855224
49720240909123800244183748628628628620
49820240909123700244183748628628628620
49920240909123600244183748628628628620
50020240909123500244183748628628628620
50120240909123400244183748628628628628
50220240909123300244114788628628628621
50320240909123200244106168698698698690
50420240909123100244106168698698698690
50520240909123000244106168698698698690
50620240909122900244106168698698698690
50720240909122800244106168698698698690
50820240909122700244106168698698698690
50920240909122600244106168698698698690
51020240909122500244106168698698698690
51120240909122400244106168698698698691
51220240909122300244097478558558558550
51320240909122200244097478558558558550
51420240909122100244097478558558558550
51520240909122000244097478558558558550
51620240909121900244097478558558558550
51720240909121800244097478558558558550
51820240909121700244097478558558558550
519202409091216002440974785585585585512
52020240909121500243994878638638638630
52120240909121400243994878638638638630
52220240909121300243994878638638638630
52320240909121200243994878638638638631218
52420240909121100233483538708708708700
5252024090912100023348353870853870853794
52620240909120900226637438708708708700
527202409091208002266374387086987086914
5282024090912070022651565870869870869294
52920240909120600223957868698698698690
53020240909120500223957868698698698691
53120240909120400223949178738738738730
53220240909120300223949178738458738455000
53320240909120200181177048458458458454
53420240909120100181143248428428428420
53520240909120000181143248428428428420
53620240909115900181143248428428428420
53720240909115800181143248428428428420
53820240909115700181143248428428428420
53920240909115600181143248428428428420
5402024090911550018114324842841842841881
54120240909115400173726378418418418411
54220240909115300173717968288288288280
54320240909115200173717968288288288280
54420240909115100173717968288288288280
54520240909115000173717968288288288280
54620240909114900173717968288288288280
54720240909114800173717968288288288280
54820240909114700173717968288288288280
54920240909114600173717968288288288280
55020240909114500173717968288288288280
55120240909114400173717968288288288280
55220240909114300173717968288288288280
55320240909114200173717968288288288280
55420240909114100173717968288288288280
55520240909114000173717968288288288280
55620240909113900173717968288288288280
55720240909113800173717968288288288280
55820240909113700173717968288288288280
55920240909113600173717968288288288280
56020240909113500173717968288288288280
5612024090911340017371796828832832828100
56220240909113300172889488408408408400
56320240909113200172889488408408408400
56420240909113100172889488408408408400
56520240909113000172889488408408408400
5662024090911290017288948840840840840300
56720240909112800170369488398398398390
56820240909112700170369488398398398390
56920240909112600170369488398398398390
57020240909112500170369488398398398390
5712024090911240017036948839839839839460
572202409091123001665100883783783783743
57320240909112200166150178378378378370
57420240909112100166150178378378378370
57520240909112000166150178378378378370
576202409091119001661501783783783783725
57720240909111800165940928358358358351
57820240909111700165932578358358358350
57920240909111600165932578358358358350
580202409091115001659325783583583583591
58120240909111400165172728358358358350
58220240909111300165172728358358358350
58320240909111200165172728358358358350
58420240909111100165172728358358358351
585202409091110001651643783583583583519
58620240909110900165005728358358358350
58720240909110800165005728358358358350
58820240909110700165005728358358358350
58920240909110600165005728358358358350
59020240909110500165005728358358358350
591202409091104001650057283583583583550
59220240909110300164588228358358358350
59320240909110200164588228358358358350
59420240909110100164588228358358358350
59520240909110000164588228358358358350
59620240909105900164588228358358358350
59720240909105800164588228358358358350
59820240909105700164588228358358358350
59920240909105600164588228358358358350
60020240909105500164588228358358378351010
60120240909105400156150088348348348340
60220240909105300156150088348348348340
60320240909105200156150088348338348331228
60420240909105100145915958248248248240
60520240909105000145915958248248248240
60620240909104900145915958248248248240
6072024090910480014591595824825825824375
6082024090910470014282267825825825825132
60920240909104600141733678338298338251652
61020240909104500128095148378378378370
61120240909104400128095148378378378370
61220240909104300128095148378378378370
61320240909104200128095148378378378370
61420240909104100128095148378378378370
61520240909104000128095148378378378370
61620240909103900128095148378378378370
61720240909103800128095148378378378370
61820240909103700128095148378378378370
61920240909103600128095148378378378370
62020240909103500128095148378378378370
62120240909103400128095148378378378370
62220240909103300128095148378378378370
62320240909103200128095148378378378370
62420240909103100128095148378378378370
62520240909103000128095148378378378370
62620240909102900128095148378378378370
62720240909102800128095148378378378370
62820240909102700128095148378378378370
62920240909102600128095148378378378370
63020240909102500128095148378378378370
63120240909102400128095148378378378370
63220240909102300128095148378378378370
63320240909102200128095148378378378370
63420240909102100128095148378278378272
63520240909102000128078508268268268260
63620240909101900128078508268268268260
63720240909101800128078508268268268260
6382024090910170012807850826826826826626
63920240909101600122907748268268268260
64020240909101500122907748268298298261064
64120240909101400114092208388388388380
64220240909101300114092208388388388380
64320240909101200114092208388388388380
64420240909101100114092208388388388380
64520240909101000114092208388388388380
64620240909100900114092208388388388380
64720240909100800114092208388388388381
64820240909100700114083828388388388380
64920240909100600114083828388388388380
65020240909100500114083828388388388381
65120240909100400114075448298328328294816
6522024090910030074084668328328328322000
6532024090910020057444668388388388382
6542024090910010057427908318318318310
6552024090910000057427908318318318310
6562024090909590057427908318318318311
6572024090909580057419598338338338330
6582024090909570057419598338338338330
6592024090909560057419598338338338330
6602024090909550057419598338338338330
6612024090909540057419598338328338321176
662202409090953004763117831837837831183
6632024090909520046108188388388388380
66420240909095100461081883883983983896
6652024090909500045302868448448448441
6662024090909490045294428448448448440
6672024090909480045294428448448448440
6682024090909470045294428448448448440
66920240909094600452944284484584584421
6702024090909450045117178458458458450
6712024090909440045117178458458458450
6722024090909430045117178458458458450
6732024090909420045117178458458458451
67420240909094100451087283983983983950
6752024090909400044689228398398398390
6762024090909390044689228398398398390
6772024090909380044689228398398398390
6782024090909370044689228398398398390
6792024090909360044689228398398398390
6802024090909350044689228398398398392
681202409090934004467244848848848848500
6822024090909330040432448488488488480
6832024090909320040432448488488488480
6842024090909310040432448488488488480
685202409090930004043244848848848848100
6862024090909290039584448488488488480
6872024090909280039584448488488488480
6882024090909270039584448488488488480
6892024090909260039584448488488488480
6902024090909250039584448488488488480
69120240909092400395844484884784884745
692202409090923003920311847847847847118
6932024090909220038203658478478478470
6942024090909210038203658478478478470
6952024090909200038203658478478478470
6962024090909190038203658478478478470
6972024090909180038203658478478478470
6982024090909170038203658478368478362
6992024090909160038186828398398398390
7002024090909150038186828398398398390
7012024090909140038186828398398398391
702202409090913003817843838836847832141
7032024090909120036990148348348348340
704202409090911003699014834834834833337
705202409090910003418211831830836830402
7062024090909090030841458278278278270
7072024090909080030841458278278278270
7082024090909070030841458278278278270
7092024090909060030841458278278278270
710202409090905003084145827830830827799
7112024090909040024225968258258258250
7122024090909030024225968258318318201562
7132024090909020011389508338338338330
71420240909090100113895083384384383336
7152024090909000011089428498308498301335