Files
KissMeData/080000/min/candle-20241008.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202410082005006381197018581858185818582272
3202410082004006381197018581858185818580
4202410082003006381197018581858185818580
5202410082002006381197018581858185818580
6202410082001006381197018581858185818580
7202410082000006381197018581858185818580
8202410081959006381197018581858185818580
9202410081958006381197018581858185818580
10202410081957006381197018581858185818580
11202410081956006381197018581858185818580
12202410081955006381197018581858185818580
13202410081954006381197018581858185818580
14202410081953006381197018581858185818580
15202410081952006381197018581858185818580
16202410081951006381197018581858185818580
17202410081950006381197018581858185818580
18202410081949006381197018581858185818580
19202410081948006381197018581858185818580
20202410081947006381197018581858185818580
21202410081946006381197018581858185818580
22202410081945006381197018581858185818580
23202410081944006381197018581858185818580
24202410081943006381197018581858185818580
25202410081942006381197018581858185818580
26202410081941006381197018581858185818580
27202410081940006381197018581858185818580
28202410081939006381197018581858185818580
29202410081938006381197018581858185818580
30202410081937006381197018581858185818580
31202410081936006381197018581858185818580
32202410081935006381197018581858185818582272
33202410081934006381197018581858185818580
34202410081933006381197018581858185818580
35202410081932006381197018581858185818580
36202410081931006381197018581858185818580
37202410081930006381197018581858185818580
38202410081929006381197018581858185818580
39202410081928006381197018581858185818580
40202410081927006381197018581858185818580
41202410081926006381197018581858185818580
42202410081925006381197018581858185818580
43202410081924006381197018581858185818580
44202410081923006381197018581858185818580
45202410081922006381197018581858185818580
46202410081921006381197018581858185818580
47202410081920006381197018581858185818580
48202410081919006381197018581858185818580
49202410081918006381197018581858185818580
50202410081917006381197018581858185818580
51202410081916006381197018581858185818580
52202410081915006381197018581858185818580
53202410081914006381197018581858185818580
54202410081913006381197018581858185818580
55202410081912006381197018581858185818580
56202410081911006381197018581858185818580
57202410081910006381197018581858185818580
58202410081909006381197018581858185818580
59202410081908006381197018581858185818580
60202410081907006381197018581858185818580
61202410081906006381197018581858185818580
62202410081905006381197018581858185818582272
63202410081904006381197018581858185818580
64202410081903006381197018581858185818580
65202410081902006381197018581858185818580
66202410081901006381197018581858185818580
67202410081900006381197018581858185818580
68202410081859006381197018581858185818580
69202410081858006381197018581858185818580
70202410081857006381197018581858185818580
71202410081856006381197018581858185818580
72202410081855006381197018581858185818580
73202410081854006381197018581858185818580
74202410081853006381197018581858185818580
75202410081852006381197018581858185818580
76202410081851006381197018581858185818580
77202410081850006381197018581858185818580
78202410081849006381197018581858185818580
79202410081848006381197018581858185818580
80202410081847006381197018581858185818580
81202410081846006381197018581858185818580
82202410081845006381197018581858185818580
83202410081844006381197018581858185818580
84202410081843006381197018581858185818580
85202410081842006381197018581858185818580
86202410081841006381197018581858185818580
87202410081840006381197018581858185818580
88202410081839006381197018581858185818580
89202410081838006381197018581858185818580
90202410081837006381197018581858185818580
91202410081836006381197018581858185818580
92202410081835006381197018581858185818582272
93202410081834006381197018581858185818580
94202410081833006381197018581858185818580
95202410081832006381197018581858185818580
96202410081831006381197018581858185818580
97202410081830006381197018581858185818580
98202410081829006381197018581858185818580
99202410081828006381197018581858185818580
100202410081827006381197018581858185818580
101202410081826006381197018581858185818580
102202410081825006381197018581858185818580
103202410081824006381197018581858185818580
104202410081823006381197018581858185818580
105202410081822006381197018581858185818580
106202410081821006381197018581858185818580
107202410081820006381197018581858185818580
108202410081819006381197018581858185818580
109202410081818006381197018581858185818580
110202410081817006381197018581858185818580
111202410081816006381197018581858185818580
112202410081815006381197018581858185818580
113202410081814006381197018581858185818580
114202410081813006381197018581858185818580
115202410081812006381197018581858185818580
116202410081811006381197018581858185818580
117202410081810006381197018581858185818580
118202410081809006381197018581858185818580
119202410081808006381197018581858185818580
120202410081807006381197018581858185818580
121202410081806006381197018581858185818580
122202410081805006381197018581858185818582272
123202410081804006381197018581858185818580
124202410081803006381197018581858185818580
125202410081802006381197018581858185818580
126202410081801006381197018581858185818580
127202410081800006381197018581858185818580
128202410081759006381197018581858185818580
129202410081758006381197018581858185818580
130202410081757006381197018581858185818580
131202410081756006381197018581858185818580
132202410081755006381197018581858185818580
133202410081754006381197018581858185818580
134202410081753006381197018581858185818580
135202410081752006381197018581858185818580
136202410081751006381197018581858185818580
137202410081750006381197018581858185818580
138202410081749006381197018581858185818580
139202410081748006381197018581858185818580
140202410081747006381197018581858185818580
141202410081746006381197018581858185818580
142202410081745006381197018581858185818580
143202410081744006381197018581858185818580
144202410081743006381197018581858185818580
145202410081742006381197018581858185818580
146202410081741006381197018581858185818580
147202410081740006381197018581858185818580
148202410081739006381197018581858185818580
149202410081738006381197018581858185818580
150202410081737006381197018581858185818580
151202410081736006381197018581858185818580
152202410081735006381197018581858185818582272
153202410081734006381197018581858185818580
154202410081733006381197018581858185818580
155202410081732006381197018581858185818580
156202410081731006381197018581858185818580
157202410081730006381197018581858185818580
158202410081729006381197018581858185818580
159202410081728006381197018581858185818580
160202410081727006381197018581858185818580
161202410081726006381197018581858185818580
162202410081725006381197018581858185818580
163202410081724006381197018581858185818580
164202410081723006381197018581858185818580
165202410081722006381197018581858185818580
166202410081721006381197018581858185818580
167202410081720006381197018581858185818580
168202410081719006381197018581858185818580
169202410081718006381197018581858185818580
170202410081717006381197018581858185818580
171202410081716006381197018581858185818580
172202410081715006381197018581858185818580
173202410081714006381197018581858185818580
174202410081713006381197018581858185818580
175202410081712006381197018581858185818580
176202410081711006381197018581858185818580
177202410081710006381197018581858185818580
178202410081709006381197018581858185818580
179202410081708006381197018581858185818580
180202410081707006381197018581858185818580
181202410081706006381197018581858185818580
182202410081705006381197018581858185818582272
183202410081704006381197018581858185818580
184202410081703006381197018581858185818580
185202410081702006381197018581858185818580
186202410081701006381197018581858185818580
187202410081700006381197018581858185818580
188202410081659006381197018581858185818580
189202410081658006381197018581858185818580
190202410081657006381197018581858185818580
191202410081656006381197018581858185818580
192202410081655006381197018581858185818580
193202410081654006381197018581858185818580
194202410081653006381197018581858185818580
195202410081652006381197018581858185818580
196202410081651006381197018581858185818580
197202410081650006381197018581858185818580
198202410081649006381197018581858185818580
199202410081648006381197018581858185818580
200202410081647006381197018581858185818580
201202410081646006381197018581858185818580
202202410081645006381197018581858185818580
203202410081644006381197018581858185818580
204202410081643006381197018581858185818580
205202410081642006381197018581858185818580
206202410081641006381197018581858185818580
207202410081640006381197018581858185818580
208202410081639006381197018581858185818580
209202410081638006381197018581858185818580
210202410081637006381197018581858185818580
211202410081636006381197018581858185818580
212202410081635006381197018581858185818582272
213202410081634006381197018581858185818580
214202410081633006381197018581858185818580
215202410081632006381197018581858185818580
216202410081631006381197018581858185818580
217202410081630006381197018581858185818580
218202410081629006381197018581858185818580
219202410081628006381197018581858185818580
220202410081627006381197018581858185818580
221202410081626006381197018581858185818580
222202410081625006381197018581858185818580
223202410081624006381197018581858185818580
224202410081623006381197018581858185818580
225202410081622006381197018581858185818580
226202410081621006381197018581858185818580
227202410081620006381197018581858185818580
228202410081619006381197018581858185818580
229202410081618006381197018581858185818580
230202410081617006381197018581858185818580
231202410081616006381197018581858185818580
232202410081615006381197018581858185818580
233202410081614006381197018581858185818580
234202410081613006381197018581858185818580
235202410081612006381197018581858185818580
236202410081611006381197018581858185818580
237202410081610006381197018581858185818580
238202410081609006381197018581858185818580
239202410081608006381197018581858185818580
240202410081607006381197018581858185818580
241202410081606006381197018581858185818580
242202410081605006381197018581858185818582272
243202410081604006381197018581858185818580
244202410081603006381197018581858185818580
245202410081602006381197018581858185818580
246202410081601006381197018581858185818580
247202410081600006381197018581858185818580
248202410081559006381197018581858185818580
249202410081558006381197018581858185818580
250202410081557006381197018581858185818580
251202410081556006381197018581858185818580
252202410081555006381197018581858185818580
253202410081554006381197018581858185818580
254202410081553006381197018581858185818580
255202410081552006381197018581858185818580
256202410081551006381197018581858185818580
257202410081550006381197018581858185818580
258202410081549006381197018581858185818580
259202410081548006381197018581858185818580
260202410081547006381197018581858185818580
261202410081546006381197018581858185818580
262202410081545006381197018581858185818580
263202410081544006381197018581858185818580
264202410081543006381197018581858185818580
265202410081542006381197018581858185818580
266202410081541006381197018581858185818580
267202410081540006381197018581858185818580
268202410081539006381197018581858185818580
269202410081538006381197018581858185818580
270202410081537006381197018581858185818580
271202410081536006381197018581858185818580
272202410081535006381197018581858185818582272
273202410081534006381197018581858185818580
274202410081533006381197018581858185818580
275202410081532006381197018581858185818580
276202410081531006381197018581858185818580
277202410081530006381197018581858185818582272
278202410081529005959059418601860186018600
279202410081528005959059418601860186018600
280202410081527005959059418601860186018600
281202410081526005959059418601860186018600
282202410081525005959059418601860186018600
283202410081524005959059418601860186018600
284202410081523005959059418601860186018600
285202410081522005959059418601860186018600
286202410081521005959059418601860186018600
287202410081520005959059418601860186018600
288202410081519005959059418601860186518606
289202410081518005957942418671867186718670
290202410081517005957942418671867186718670
291202410081516005957942418671867186718670
292202410081515005957942418671867186718670
293202410081514005957942418671867186718670
294202410081513005957942418671867186718670
295202410081512005957942418671867186718670
29620241008151100595794241867186118671861678
297202410081510005831744618611861186118610
2982024100815090058317446186118641864186021
299202410081508005827833618641864186418640
3002024100815070058278336186418641864186410
301202410081506005825969618731873187318730
302202410081505005825969618731873187318730
303202410081504005825969618731873187318730
304202410081503005825969618731873187318730
305202410081502005825969618731873187318730
306202410081501005825969618731873187318730
307202410081500005825969618731873187318730
308202410081459005825969618731873187318730
309202410081458005825969618731873187318730
310202410081457005825969618731873187318730
311202410081456005825969618731873187318730
312202410081455005825969618731873187318730
313202410081454005825969618731873187318730
3142024100814530058259696187318721873187210
315202410081452005824097018731873187318730
316202410081451005824097018731873187318730
317202410081450005824097018731873187318730
318202410081449005824097018731873187318730
319202410081448005824097018731873187318730
320202410081447005824097018731873187318739
321202410081446005822411318751874187518742
322202410081445005822036418741874187418740
323202410081444005822036418741874187418740
324202410081443005822036418741874187418740
32520241008144200582203641874187318741872787
326202410081441005674624018741874187418746
3272024100814400056734996187418631874186381
328202410081439005658408218741874187418740
329202410081438005658408218741874187418740
330202410081437005658408218741874187418740
331202410081436005658408218741874187418740
332202410081435005658408218741874187418740
333202410081434005658408218741874187418744
334202410081433005657658618631863186318630
335202410081432005657658618631863186318631
336202410081431005657472318761876187618760
337202410081430005657472318761876187618760
338202410081429005657472318761876187618760
339202410081428005657472318761876187618760
340202410081427005657472318761876187618760
341202410081426005657472318761876187618760
342202410081425005657472318761876187618760
343202410081424005657472318761876187618760
344202410081423005657472318761876187618760
345202410081422005657472318761876187618760
346202410081421005657472318761876187618760
347202410081420005657472318761876187618760
348202410081419005657472318761876187618760
349202410081418005657472318761876187618760
350202410081417005657472318761866187618637001
351202410081416004352968318771877187718770
352202410081415004352968318771877187718770
353202410081414004352968318771877187718770
354202410081413004352968318771877187718770
355202410081412004352968318771877187718770
356202410081411004352968318771877187718770
357202410081410004352968318771877187718770
358202410081409004352968318771877187718772
359202410081408004352592918781878187818780
360202410081407004352592918781878187818780
361202410081406004352592918781878187818780
362202410081405004352592918781878187818780
363202410081404004352592918781878187818780
364202410081403004352592918781878187818780
365202410081402004352592918781878187818780
366202410081401004352592918781878187818780
367202410081400004352592918781878187818780
368202410081359004352592918781878187818780
369202410081358004352592918781878187818780
370202410081357004352592918781878187818780
371202410081356004352592918781878187818781
372202410081355004352405118781878187818780
373202410081354004352405118781878187818781
374202410081353004352217318781878187818780
375202410081352004352217318781878187818781
376202410081351004352029518781878187818780
377202410081350004352029518781878187818780
378202410081349004352029518781878187818780
379202410081348004352029518781878187818780
380202410081347004352029518781878187818780
381202410081346004352029518781878187818780
382202410081345004352029518781878187818780
383202410081344004352029518781878187818782
3842024100813430043516539187818781878187822
385202410081342004347522318781878187818781
386202410081341004347334518781878187818780
387202410081340004347334518781878187818781
388202410081339004347146718781878187818780
389202410081338004347146718781878187818781
390202410081337004346958918781878187818780
391202410081336004346958918781878187818781
392202410081335004346771118781878187818780
393202410081334004346771118781878187818781
394202410081333004346583318781878187818780
395202410081332004346583318781878187818788
396202410081331004345080918781878187818780
397202410081330004345080918781878187818780
398202410081329004345080918781878187818780
399202410081328004345080918781878187818780
400202410081327004345080918781878187818780
401202410081326004345080918781878187818780
402202410081325004345080918781878187818780
403202410081324004345080918781878187818780
404202410081323004345080918781878187818780
405202410081322004345080918781878187818785
406202410081321004344141918791879187918790
407202410081320004344141918791879187918790
408202410081319004344141918791879187918790
409202410081318004344141918791879187918790
410202410081317004344141918791879187918790
411202410081316004344141918791879187918790
412202410081315004344141918791879187918790
413202410081314004344141918791879187918790
414202410081313004344141918791879187918790
415202410081312004344141918791879187918790
416202410081311004344141918791879187918791
417202410081310004343954018791864187918642821
418202410081309003817279618641864186418640
419202410081308003817279618641864186418640
42020241008130700381727961864186318641863100
421202410081306003798648718631863186318630
422202410081305003798648718631863186318631
423202410081304003798462418631863186318631
424202410081303003798276118631863186318630
425202410081302003798276118631863186318630
426202410081301003798276118631863186318630
427202410081300003798276118631863186318630
428202410081259003798276118631863186318630
429202410081258003798276118631863186318637
430202410081257003796972018641864186418640
431202410081256003796972018641864186418640
432202410081255003796972018641864186418640
433202410081254003796972018641863186418636
434202410081253003795854118631863186318631
435202410081252003795667818631863186318630
43620241008125100379566781863186318641863207
437202410081250003757102318631863186318630
438202410081249003757102318631863186318631
439202410081248003756916018641864186418640
440202410081247003756916018641864186418640
441202410081246003756916018641864186418640
442202410081245003756916018641864186418640
443202410081244003756916018641864186418640
4442024100812430037569160186418641864186466
445202410081242003744613618641864186418640
446202410081241003744613618641864186418640
447202410081240003744613618641864186418640
448202410081239003744613618641864186418640
449202410081238003744613618641864186418640
450202410081237003744613618641864186418640
451202410081236003744613618641864186418640
452202410081235003744613618641864186418640
453202410081234003744613618641864186418640
454202410081233003744613618641864186418640
455202410081232003744613618641864186418640
456202410081231003744613618641864186418640
457202410081230003744613618641864186418640
458202410081229003744613618641864186418640
459202410081228003744613618641864186418640
460202410081227003744613618641864186418640
461202410081226003744613618641864186418640
462202410081225003744613618641864186418640
463202410081224003744613618641864186418640
464202410081223003744613618641864186418640
465202410081222003744613618641864186418640
466202410081221003744613618641864186418640
467202410081220003744613618641864186418640
468202410081219003744613618641864186418640
469202410081218003744613618641864186418640
470202410081217003744613618641864186418640
471202410081216003744613618641864186418640
472202410081215003744613618641864186418640
473202410081214003744613618641864186418641
4742024100812130037444272186018601860186020
475202410081212003740707218641864186418640
476202410081211003740707218641864186418640
477202410081210003740707218641864186418640
478202410081209003740707218641864186418640
479202410081208003740707218641864186418640
480202410081207003740707218641864186418640
48120241008120600374070721864186418641864133
482202410081205003715916018641864186418640
4832024100812040037159160186418641864186455
484202410081203003705664018641864186418640
485202410081202003705664018641864186418640
486202410081201003705664018641864186418640
487202410081200003705664018641864186418640
488202410081159003705664018641864186418640
489202410081158003705664018641864186418640
490202410081157003705664018641864186418640
491202410081156003705664018641864186418640
492202410081155003705664018641864186418640
49320241008115400370566401864186418641864863
494202410081153003544800818641864186418640
495202410081152003544800818641864186418640
496202410081151003544800818641864186418640
497202410081150003544800818641864186418640
49820241008114900354480081864186418641864812
499202410081148003393444018651865186518650
500202410081147003393444018651865186518650
50120241008114600339344401865185718651857629
502202410081145003276497218571857185718570
503202410081144003276497218571857185718570
5042024100811430032764972185718571857185733
505202410081142003270369118571857185718570
506202410081141003270369118571857185718570
507202410081140003270369118571857185718570
508202410081139003270369118571857185718570
509202410081138003270369118571857185718570
510202410081137003270369118571857185718570
511202410081136003270369118571857185718570
512202410081135003270369118571857185718570
513202410081134003270369118571857185718570
5142024100811330032703691185718571857185759
515202410081132003259412818571857185718570
516202410081131003259412818571857185718570
517202410081130003259412818571857185718570
518202410081129003259412818571857185718570
519202410081128003259412818571857185718570
520202410081127003259412818571857185718570
521202410081126003259412818571857185718570
522202410081125003259412818571857185718570
523202410081124003259412818571857185718570
524202410081123003259412818571857185718571
525202410081122003259227118501850185018500
526202410081121003259227118501851185118501000
527202410081120003074144518571857185718570
5282024100811190030741445185718571857185718
529202410081118003070801918571857185718570
530202410081117003070801918571857185718570
531202410081116003070801918571857185718570
532202410081115003070801918571857185718570
533202410081114003070801918571857185718570
534202410081113003070801918571857185718570
535202410081112003070801918571857185718570
536202410081111003070801918571857185718570
537202410081110003070801918571857185718570
538202410081109003070801918571857185718570
539202410081108003070801918571857185718570
540202410081107003070801918571857185718570
541202410081106003070801918571857185718570
542202410081105003070801918571857185718570
543202410081104003070801918571857185718577
544202410081103003069502018581858185818580
545202410081102003069502018581858185818580
546202410081101003069502018581858185818580
547202410081100003069502018581858185818580
548202410081059003069502018581858185818580
549202410081058003069502018581851185818453524
550202410081057002417878618561856185618560
551202410081056002417878618561856185618568
552202410081055002416393818581858185818580
553202410081054002416393818581858185818580
554202410081053002416393818581858185818580
555202410081052002416393818581858185818580
556202410081051002416393818581858185818580
557202410081050002416393818581858185818580
558202410081049002416393818581858185818580
559202410081048002416393818581858185818580
560202410081047002416393818581858185818580
561202410081046002416393818581858185818580
562202410081045002416393818581858185818581
563202410081044002416208018511851185118510
564202410081043002416208018511851185118512
565202410081042002415837818581858185818580
566202410081041002415837818581858185818580
567202410081040002415837818581858185818580
568202410081039002415837818581858185818580
569202410081038002415837818581858185818580
570202410081037002415837818581858185818580
5712024100810360024158378185818551858185555
5722024100810350024056350185518551855185510
573202410081034002403780018591859185918590
574202410081033002403780018591859185918590
57520241008103200240378001859185118591851367
576202410081031002335818118511851185118510
5772024100810300023358181185118511851185133
578202410081029002329709818511851185118510
579202410081028002329709818511851185118510
580202410081027002329709818511851185118510
581202410081026002329709818511851185118511
582202410081025002329524718481848184818480
583202410081024002329524718481848184818480
584202410081023002329524718481848184818481032
58520241008102200213881111849185018501849703
586202410081021002008767818501850185018500
587202410081020002008767818501850185018500
588202410081019002008767818501850185018500
589202410081018002008767818501850185018500
590202410081017002008767818501850185018500
591202410081016002008767818501850185018500
592202410081015002008767818501850185018500
593202410081014002008767818501850185018500
5942024100810130020087678185018501850185044
595202410081012002000627818501850185018503
596202410081011002000072818501850185018500
597202410081010002000072818501850185018500
598202410081009002000072818501850185018500
59920241008100800200007281850185018501850459
600202410081007001915157818511851185118510
601202410081006001915157818511851185118510
602202410081005001915157818511851185118510
603202410081004001915157818511851185118511
60420241008100300191497271851185718571851177
605202410081002001882208218571857185718579
606202410081001001880536918571857185718572
607202410081000001880165518581858185818580
608202410080959001880165518581858185818580
609202410080958001880165518581858185818581
610202410080957001879979718581858185818580
611202410080956001879979718581858185818580
612202410080955001879979718581858185818581
613202410080954001879793918621862186218620
614202410080953001879793918621862186218620
615202410080952001879793918621862186218620
616202410080951001879793918621862186218620
617202410080950001879793918621862186218620
618202410080949001879793918621862186218620
6192024100809480018797939186218611862186166
620202410080947001867510718661855186618506666
62120241008094600632951618551865186518559
622202410080945006312811186918681869186811
62320241008094400629226218691869186918696
624202410080943006281048186918691869186950
62520241008094200618759818701870187018702
6262024100809410061838581870188018801870315
62720241008094000559479818801880188018806
62820241008093900558351818801880188018800
62920241008093800558351818801880188018801
63020241008093700558163818801880188018800
63120241008093600558163818801880188018800
63220241008093500558163818801880188018800
63320241008093400558163818801880188018800
63420241008093300558163818801880188018803
63520241008093200557599818801880188018800
6362024100809310055759981880188018811880381
63720241008093000485967318801880188018801
63820241008092900485779318841884188418840
63920241008092800485779318841884188418840
64020241008092700485779318841884188418840
64120241008092600485779318841884188418840
64220241008092500485779318841884188418840
64320241008092400485779318841884188418843
64420241008092300485214118701870187018700
64520241008092200485214118701870187018700
6462024100809210048521411870187018701870300
647202410080920004291141187018701870187065
648202410080919004169591187018701870187080
64920241008091800401999118861886188618860
65020241008091700401999118861886188618860
65120241008091600401999118861886188618860
65220241008091500401999118861886188618860
65320241008091400401999118861886188618860
65420241008091300401999118861886188618860
6552024100809120040199911886188618861886222
65620241008091100360129918861880188618803
65720241008091000359565318901890189018900
65820241008090900359565318901890189018900
65920241008090800359565318901890189018900
66020241008090700359565318901890189018900
66120241008090600359565318901890189018900
6622024100809050035956531890188818901888285
6632024100809040030570471880187918901879882
66420241008090300139879018801880188018800
6652024100809020013987901880186918801869106
66620241008090100120065018501850185018500
6672024100809000012006501850185018501850649