Files
KissMeData/164060/min/candle-20241015.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241015203200070907090709070900
320241015203100070907090709070900
420241015203000070907090709070900
520241015202900070907090709070900
620241015202800070907090709070900
720241015202700070907090709070900
820241015202600070907090709070900
920241015202500070907090709070900
1020241015202400070907090709070900
1120241015202300070907090709070900
1220241015202200070907090709070900
1320241015202100070907090709070900
1420241015202000070907090709070900
1520241015201900070907090709070900
1620241015201800070907090709070900
1720241015201700070907090709070900
1820241015201600070907090709070900
1920241015201500070907090709070900
2020241015201400070907090709070900
2120241015201300070907090709070900
2220241015201200070907090709070900
2320241015201100070907090709070900
2420241015201000070907090709070900
2520241015200900070907090709070900
2620241015200800070907090709070900
2720241015200700070907090709070900
2820241015200600070907090709070900
2920241015200500070907090709070900
3020241015200400070907090709070900
3120241015200300070907090709070900
3220241015200200070907090709070900
3320241015200100070907090709070900
3420241015200000070907090709070900
3520241015195900070907090709070900
3620241015195800070907090709070900
3720241015195700070907090709070900
3820241015195600070907090709070900
3920241015195500070907090709070900
4020241015195400070907090709070900
4120241015195300070907090709070900
4220241015195200070907090709070900
4320241015195100070907090709070900
4420241015195000070907090709070900
4520241015194900070907090709070900
4620241015194800070907090709070900
4720241015194700070907090709070900
4820241015194600070907090709070900
4920241015194500070907090709070900
5020241015194400070907090709070900
5120241015194300070907090709070900
5220241015194200070907090709070900
5320241015194100070907090709070900
5420241015194000070907090709070900
5520241015193900070907090709070900
5620241015193800070907090709070900
5720241015193700070907090709070900
5820241015193600070907090709070900
5920241015193500070907090709070900
6020241015193400070907090709070900
6120241015193300070907090709070900
6220241015193200070907090709070900
6320241015193100070907090709070900
6420241015193000070907090709070900
6520241015192900070907090709070900
6620241015192800070907090709070900
6720241015192700070907090709070900
6820241015192600070907090709070900
6920241015192500070907090709070900
7020241015192400070907090709070900
7120241015192300070907090709070900
7220241015192200070907090709070900
7320241015192100070907090709070900
7420241015192000070907090709070900
7520241015191900070907090709070900
7620241015191800070907090709070900
7720241015191700070907090709070900
7820241015191600070907090709070900
7920241015191500070907090709070900
8020241015191400070907090709070900
8120241015191300070907090709070900
8220241015191200070907090709070900
8320241015191100070907090709070900
8420241015191000070907090709070900
8520241015190900070907090709070900
8620241015190800070907090709070900
8720241015190700070907090709070900
8820241015190600070907090709070900
8920241015190500070907090709070900
9020241015190400070907090709070900
9120241015190300070907090709070900
9220241015190200070907090709070900
9320241015190100070907090709070900
9420241015190000070907090709070900
9520241015185900070907090709070900
9620241015185800070907090709070900
9720241015185700070907090709070900
9820241015185600070907090709070900
9920241015185500070907090709070900
10020241015185400070907090709070900
10120241015185300070907090709070900
10220241015185200070907090709070900
10320241015185100070907090709070900
10420241015185000070907090709070900
10520241015184900070907090709070900
10620241015184800070907090709070900
10720241015184700070907090709070900
10820241015184600070907090709070900
10920241015184500070907090709070900
11020241015184400070907090709070900
11120241015184300070907090709070900
11220241015184200070907090709070900
11320241015184100070907090709070900
11420241015184000070907090709070900
11520241015183900070907090709070900
11620241015183800070907090709070900
11720241015183700070907090709070900
11820241015183600070907090709070900
11920241015183500070907090709070900
12020241015183400070907090709070900
12120241015183300070907090709070900
12220241015183200070907090709070900
12320241015183100070907090709070900
12420241015183000070907090709070900
12520241015182900070907090709070900
12620241015182800070907090709070900
12720241015182700070907090709070900
12820241015182600070907090709070900
12920241015182500070907090709070900
13020241015182400070907090709070900
13120241015182300070907090709070900
13220241015182200070907090709070900
13320241015182100070907090709070900
13420241015182000070907090709070900
13520241015181900070907090709070900
13620241015181800070907090709070900
13720241015181700070907090709070900
13820241015181600070907090709070900
13920241015181500070907090709070900
14020241015181400070907090709070900
14120241015181300070907090709070900
14220241015181200070907090709070900
14320241015181100070907090709070900
14420241015181000070907090709070900
14520241015180900070907090709070900
14620241015180800070907090709070900
14720241015180700070907090709070900
14820241015180600070907090709070900
14920241015180500070907090709070900
15020241015180400070907090709070900
15120241015180300070907090709070900
15220241015180200070907090709070900
15320241015180100070907090709070900
15420241015180000070907090709070900
15520241015175900070907090709070900
15620241015175800070907090709070900
15720241015175700070907090709070900
15820241015175600070907090709070900
15920241015175500070907090709070900
16020241015175400070907090709070900
16120241015175300070907090709070900
16220241015175200070907090709070900
16320241015175100070907090709070900
16420241015175000070907090709070900
16520241015174900070907090709070900
16620241015174800070907090709070900
16720241015174700070907090709070900
16820241015174600070907090709070900
16920241015174500070907090709070900
17020241015174400070907090709070900
17120241015174300070907090709070900
17220241015174200070907090709070900
17320241015174100070907090709070900
17420241015174000070907090709070900
17520241015173900070907090709070900
17620241015173800070907090709070900
17720241015173700070907090709070900
17820241015173600070907090709070900
17920241015173500070907090709070900
18020241015173400070907090709070900
18120241015173300070907090709070900
18220241015173200070907090709070900
18320241015173100070907090709070900
18420241015173000070907090709070900
18520241015172900070907090709070900
18620241015172800070907090709070900
18720241015172700070907090709070900
18820241015172600070907090709070900
18920241015172500070907090709070900
19020241015172400070907090709070900
19120241015172300070907090709070900
19220241015172200070907090709070900
19320241015172100070907090709070900
19420241015172000070907090709070900
19520241015171900070907090709070900
19620241015171800070907090709070900
19720241015171700070907090709070900
19820241015171600070907090709070900
19920241015171500070907090709070900
20020241015171400070907090709070900
20120241015171300070907090709070900
20220241015171200070907090709070900
20320241015171100070907090709070900
20420241015171000070907090709070900
20520241015170900070907090709070900
20620241015170800070907090709070900
20720241015170700070907090709070900
20820241015170600070907090709070900
20920241015170500070907090709070900
21020241015170400070907090709070900
21120241015170300070907090709070900
21220241015170200070907090709070900
21320241015170100070907090709070900
21420241015170000070907090709070900
21520241015165900070907090709070900
21620241015165800070907090709070900
21720241015165700070907090709070900
21820241015165600070907090709070900
21920241015165500070907090709070900
22020241015165400070907090709070900
22120241015165300070907090709070900
22220241015165200070907090709070900
22320241015165100070907090709070900
22420241015165000070907090709070900
22520241015164900070907090709070900
22620241015164800070907090709070900
22720241015164700070907090709070900
22820241015164600070907090709070900
22920241015164500070907090709070900
23020241015164400070907090709070900
23120241015164300070907090709070900
23220241015164200070907090709070900
23320241015164100070907090709070900
23420241015164000070907090709070900
23520241015163900070907090709070900
23620241015163800070907090709070900
23720241015163700070907090709070900
23820241015163600070907090709070900
23920241015163500070907090709070900
24020241015163400070907090709070900
24120241015163300070907090709070900
24220241015163200070907090709070900
24320241015163100070907090709070900
24420241015163000070907090709070900
24520241015162900070907090709070900
24620241015162800070907090709070900
24720241015162700070907090709070900
24820241015162600070907090709070900
24920241015162500070907090709070900
25020241015162400070907090709070900
25120241015162300070907090709070900
25220241015162200070907090709070900
25320241015162100070907090709070900
25420241015162000070907090709070900
25520241015161900070907090709070900
25620241015161800070907090709070900
25720241015161700070907090709070900
25820241015161600070907090709070900
25920241015161500070907090709070900
26020241015161400070907090709070900
26120241015161300070907090709070900
26220241015161200070907090709070900
26320241015161100070907090709070900
26420241015161000070907090709070900
26520241015160900070907090709070900
26620241015160800070907090709070900
26720241015160700070907090709070900
26820241015160600070907090709070900
26920241015160500070907090709070900
27020241015160400070907090709070900
27120241015160300070907090709070900
27220241015160200070907090709070900
27320241015160100070907090709070900
27420241015160000070907090709070900
27520241015155900070907090709070900
27620241015155800070907090709070900
27720241015155700070907090709070900
27820241015155600070907090709070900
27920241015155500070907090709070900
28020241015155400070907090709070900
28120241015155300070907090709070900
28220241015155200070907090709070900
28320241015155100070907090709070900
28420241015155000070907090709070900
28520241015154900070907090709070900
28620241015154800070907090709070900
28720241015154700070907090709070900
28820241015154600070907090709070900
28920241015154500070907090709070900
29020241015154400070907090709070900
29120241015154300070907090709070900
29220241015154200070907090709070900
29320241015154100070907090709070900
29420241015154000070907090709070900
29520241015153900070907090709070900
29620241015153800070907090709070900
29720241015153700070907090709070900
29820241015153600070907090709070900
29920241015153500070907090709070900
30020241015153400070907090709070900
30120241015153300070907090709070900
30220241015153200070907090709070900
30320241015153100070907090709070900
30420241015153000070907090709070900
30520241015152900070907090709070900
30620241015152800070907090709070900
30720241015152700070907090709070900
30820241015152600070907090709070900
30920241015152500070907090709070900
31020241015152400070907090709070900
31120241015152300070907090709070900
31220241015152200070907090709070900
31320241015152100070907090709070900
31420241015152000070907090709070900
31520241015151900070907090709070900
31620241015151800070907090709070900
31720241015151700070907090709070900
31820241015151600070907090709070900
31920241015151500070907090709070900
32020241015151400070907090709070900
32120241015151300070907090709070900
32220241015151200070907090709070900
32320241015151100070907090709070900
32420241015151000070907090709070900
32520241015150900070907090709070900
32620241015150800070907090709070900
32720241015150700070907090709070900
32820241015150600070907090709070900
32920241015150500070907090709070900
33020241015150400070907090709070900
33120241015150300070907090709070900
33220241015150200070907090709070900
33320241015150100070907090709070900
33420241015150000070907090709070900
33520241015145900070907090709070900
33620241015145800070907090709070900
33720241015145700070907090709070900
33820241015145600070907090709070900
33920241015145500070907090709070900
34020241015145400070907090709070900
34120241015145300070907090709070900
34220241015145200070907090709070900
34320241015145100070907090709070900
34420241015145000070907090709070900
34520241015144900070907090709070900
34620241015144800070907090709070900
34720241015144700070907090709070900
34820241015144600070907090709070900
34920241015144500070907090709070900
35020241015144400070907090709070900
35120241015144300070907090709070900
35220241015144200070907090709070900
35320241015144100070907090709070900
35420241015144000070907090709070900
35520241015143900070907090709070900
35620241015143800070907090709070900
35720241015143700070907090709070900
35820241015143600070907090709070900
35920241015143500070907090709070900
36020241015143400070907090709070900
36120241015143300070907090709070900
36220241015143200070907090709070900
36320241015143100070907090709070900
36420241015143000070907090709070900
36520241015142900070907090709070900
36620241015142800070907090709070900
36720241015142700070907090709070900
36820241015142600070907090709070900
36920241015142500070907090709070900
37020241015142400070907090709070900
37120241015142300070907090709070900
37220241015142200070907090709070900
37320241015142100070907090709070900
37420241015142000070907090709070900
37520241015141900070907090709070900
37620241015141800070907090709070900
37720241015141700070907090709070900
37820241015141600070907090709070900
37920241015141500070907090709070900
38020241015141400070907090709070900
38120241015141300070907090709070900
38220241015141200070907090709070900
38320241015141100070907090709070900
38420241015141000070907090709070900
38520241015140900070907090709070900
38620241015140800070907090709070900
38720241015140700070907090709070900
38820241015140600070907090709070900
38920241015140500070907090709070900
39020241015140400070907090709070900
39120241015140300070907090709070900
39220241015140200070907090709070900
39320241015140100070907090709070900
39420241015140000070907090709070900
39520241015135900070907090709070900
39620241015135800070907090709070900
39720241015135700070907090709070900
39820241015135600070907090709070900
39920241015135500070907090709070900
40020241015135400070907090709070900
40120241015135300070907090709070900
40220241015135200070907090709070900
40320241015135100070907090709070900
40420241015135000070907090709070900
40520241015134900070907090709070900
40620241015134800070907090709070900
40720241015134700070907090709070900
40820241015134600070907090709070900
40920241015134500070907090709070900
41020241015134400070907090709070900
41120241015134300070907090709070900
41220241015134200070907090709070900
41320241015134100070907090709070900
41420241015134000070907090709070900
41520241015133900070907090709070900
41620241015133800070907090709070900
41720241015133700070907090709070900
41820241015133600070907090709070900
41920241015133500070907090709070900
42020241015133400070907090709070900
42120241015133300070907090709070900
42220241015133200070907090709070900
42320241015133100070907090709070900
42420241015133000070907090709070900
42520241015132900070907090709070900
42620241015132800070907090709070900
42720241015132700070907090709070900
42820241015132600070907090709070900
42920241015132500070907090709070900
43020241015132400070907090709070900
43120241015132300070907090709070900
43220241015132200070907090709070900
43320241015132100070907090709070900
43420241015132000070907090709070900
43520241015131900070907090709070900
43620241015131800070907090709070900
43720241015131700070907090709070900
43820241015131600070907090709070900
43920241015131500070907090709070900
44020241015131400070907090709070900
44120241015131300070907090709070900
44220241015131200070907090709070900
44320241015131100070907090709070900
44420241015131000070907090709070900
44520241015130900070907090709070900
44620241015130800070907090709070900
44720241015130700070907090709070900
44820241015130600070907090709070900
44920241015130500070907090709070900
45020241015130400070907090709070900
45120241015130300070907090709070900
45220241015130200070907090709070900
45320241015130100070907090709070900
45420241015130000070907090709070900
45520241015125900070907090709070900
45620241015125800070907090709070900
45720241015125700070907090709070900
45820241015125600070907090709070900
45920241015125500070907090709070900
46020241015125400070907090709070900
46120241015125300070907090709070900
46220241015125200070907090709070900
46320241015125100070907090709070900
46420241015125000070907090709070900
46520241015124900070907090709070900
46620241015124800070907090709070900
46720241015124700070907090709070900
46820241015124600070907090709070900
46920241015124500070907090709070900
47020241015124400070907090709070900
47120241015124300070907090709070900
47220241015124200070907090709070900
47320241015124100070907090709070900
47420241015124000070907090709070900
47520241015123900070907090709070900
47620241015123800070907090709070900
47720241015123700070907090709070900
47820241015123600070907090709070900
47920241015123500070907090709070900
48020241015123400070907090709070900
48120241015123300070907090709070900
48220241015123200070907090709070900
48320241015123100070907090709070900
48420241015123000070907090709070900
48520241015122900070907090709070900
48620241015122800070907090709070900
48720241015122700070907090709070900
48820241015122600070907090709070900
48920241015122500070907090709070900
49020241015122400070907090709070900
49120241015122300070907090709070900
49220241015122200070907090709070900
49320241015122100070907090709070900
49420241015122000070907090709070900
49520241015121900070907090709070900
49620241015121800070907090709070900
49720241015121700070907090709070900
49820241015121600070907090709070900
49920241015121500070907090709070900
50020241015121400070907090709070900
50120241015121300070907090709070900
50220241015121200070907090709070900
50320241015121100070907090709070900
50420241015121000070907090709070900
50520241015120900070907090709070900
50620241015120800070907090709070900
50720241015120700070907090709070900
50820241015120600070907090709070900
50920241015120500070907090709070900
51020241015120400070907090709070900
51120241015120300070907090709070900
51220241015120200070907090709070900
51320241015120100070907090709070900
51420241015120000070907090709070900
51520241015115900070907090709070900
51620241015115800070907090709070900
51720241015115700070907090709070900
51820241015115600070907090709070900
51920241015115500070907090709070900
52020241015115400070907090709070900
52120241015115300070907090709070900
52220241015115200070907090709070900
52320241015115100070907090709070900
52420241015115000070907090709070900
52520241015114900070907090709070900
52620241015114800070907090709070900
52720241015114700070907090709070900
52820241015114600070907090709070900
52920241015114500070907090709070900
53020241015114400070907090709070900
53120241015114300070907090709070900
53220241015114200070907090709070900
53320241015114100070907090709070900
53420241015114000070907090709070900
53520241015113900070907090709070900
53620241015113800070907090709070900
53720241015113700070907090709070900
53820241015113600070907090709070900
53920241015113500070907090709070900
54020241015113400070907090709070900
54120241015113300070907090709070900
54220241015113200070907090709070900
54320241015113100070907090709070900
54420241015113000070907090709070900
54520241015112900070907090709070900
54620241015112800070907090709070900
54720241015112700070907090709070900
54820241015112600070907090709070900
54920241015112500070907090709070900
55020241015112400070907090709070900
55120241015112300070907090709070900
55220241015112200070907090709070900
55320241015112100070907090709070900
55420241015112000070907090709070900
55520241015111900070907090709070900
55620241015111800070907090709070900
55720241015111700070907090709070900
55820241015111600070907090709070900
55920241015111500070907090709070900
56020241015111400070907090709070900
56120241015111300070907090709070900
56220241015111200070907090709070900
56320241015111100070907090709070900
56420241015111000070907090709070900
56520241015110900070907090709070900
56620241015110800070907090709070900
56720241015110700070907090709070900
56820241015110600070907090709070900
56920241015110500070907090709070900
57020241015110400070907090709070900
57120241015110300070907090709070900
57220241015110200070907090709070900
57320241015110100070907090709070900
57420241015110000070907090709070900
57520241015105900070907090709070900
57620241015105800070907090709070900
57720241015105700070907090709070900
57820241015105600070907090709070900
57920241015105500070907090709070900
58020241015105400070907090709070900
58120241015105300070907090709070900
58220241015105200070907090709070900
58320241015105100070907090709070900
58420241015105000070907090709070900
58520241015104900070907090709070900
58620241015104800070907090709070900
58720241015104700070907090709070900
58820241015104600070907090709070900
58920241015104500070907090709070900
59020241015104400070907090709070900
59120241015104300070907090709070900
59220241015104200070907090709070900
59320241015104100070907090709070900
59420241015104000070907090709070900
59520241015103900070907090709070900
59620241015103800070907090709070900
59720241015103700070907090709070900
59820241015103600070907090709070900
59920241015103500070907090709070900
60020241015103400070907090709070900
60120241015103300070907090709070900
60220241015103200070907090709070900
60320241015103100070907090709070900
60420241015103000070907090709070900
60520241015102900070907090709070900
60620241015102800070907090709070900
60720241015102700070907090709070900
60820241015102600070907090709070900
60920241015102500070907090709070900
61020241015102400070907090709070900
61120241015102300070907090709070900
61220241015102200070907090709070900
61320241015102100070907090709070900
61420241015102000070907090709070900
61520241015101900070907090709070900
61620241015101800070907090709070900
61720241015101700070907090709070900
61820241015101600070907090709070900
61920241015101500070907090709070900
62020241015101400070907090709070900
62120241015101300070907090709070900
62220241015101200070907090709070900
62320241015101100070907090709070900
62420241015101000070907090709070900
62520241015100900070907090709070900
62620241015100800070907090709070900
62720241015100700070907090709070900
62820241015100600070907090709070900
62920241015100500070907090709070900
63020241015100400070907090709070900
63120241015100300070907090709070900
63220241015100200070907090709070900
63320241015100100070907090709070900
63420241015100000070907090709070900
63520241015095900070907090709070900
63620241015095800070907090709070900
63720241015095700070907090709070900
63820241015095600070907090709070900
63920241015095500070907090709070900
64020241015095400070907090709070900
64120241015095300070907090709070900
64220241015095200070907090709070900
64320241015095100070907090709070900
64420241015095000070907090709070900
64520241015094900070907090709070900
64620241015094800070907090709070900
64720241015094700070907090709070900
64820241015094600070907090709070900
64920241015094500070907090709070900
65020241015094400070907090709070900
65120241015094300070907090709070900
65220241015094200070907090709070900
65320241015094100070907090709070900
65420241015094000070907090709070900
65520241015093900070907090709070900
65620241015093800070907090709070900
65720241015093700070907090709070900
65820241015093600070907090709070900
65920241015093500070907090709070900
66020241015093400070907090709070900
66120241015093300070907090709070900
66220241015093200070907090709070900
66320241015093100070907090709070900
66420241015093000070907090709070900
66520241015092900070907090709070900
66620241015092800070907090709070900
66720241015092700070907090709070900
66820241015092600070907090709070900
66920241015092500070907090709070900
67020241015092400070907090709070900
67120241015092300070907090709070900
67220241015092200070907090709070900
67320241015092100070907090709070900
67420241015092000070907090709070900
67520241015091900070907090709070900
67620241015091800070907090709070900
67720241015091700070907090709070900
67820241015091600070907090709070900
67920241015091500070907090709070900
68020241015091400070907090709070900
68120241015091300070907090709070900
68220241015091200070907090709070900
68320241015091100070907090709070900
68420241015091000070907090709070900
68520241015090900070907090709070900
68620241015090800070907090709070900
68720241015090700070907090709070900
68820241015090600070907090709070900
68920241015090500070907090709070900
69020241015090400070907090709070900
69120241015090300070907090709070900
69220241015090200070907090709070900
69320241015090100070907090709070900
69420241015090000070907090709070900