Files
KissMeData/027830/min/candle-20231019.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202310191903006473739413191719171917191724994
320231019190200647373941319171917191719170
420231019190100647373941319171917191719170
520231019190000647373941319171917191719170
620231019185900647373941319171917191719170
720231019185800647373941319171917191719170
820231019185700647373941319171917191719170
920231019185600647373941319171917191719170
1020231019185500647373941319171917191719170
1120231019185400647373941319171917191719170
1220231019185300647373941319171917191719170
1320231019185200647373941319171917191719170
1420231019185100647373941319171917191719170
1520231019185000647373941319171917191719170
1620231019184900647373941319171917191719170
1720231019184800647373941319171917191719170
1820231019184700647373941319171917191719170
1920231019184600647373941319171917191719170
2020231019184500647373941319171917191719170
2120231019184400647373941319171917191719170
2220231019184300647373941319171917191719170
2320231019184200647373941319171917191719170
2420231019184100647373941319171917191719170
2520231019184000647373941319171917191719170
2620231019183900647373941319171917191719170
2720231019183800647373941319171917191719170
2820231019183700647373941319171917191719170
2920231019183600647373941319171917191719170
3020231019183500647373941319171917191719170
3120231019183400647373941319171917191719170
32202310191833006473739413191719171917191724994
3320231019183200647373941319171917191719170
3420231019183100647373941319171917191719170
3520231019183000647373941319171917191719170
3620231019182900647373941319171917191719170
3720231019182800647373941319171917191719170
3820231019182700647373941319171917191719170
3920231019182600647373941319171917191719170
4020231019182500647373941319171917191719170
4120231019182400647373941319171917191719170
4220231019182300647373941319171917191719170
4320231019182200647373941319171917191719170
4420231019182100647373941319171917191719170
4520231019182000647373941319171917191719170
4620231019181900647373941319171917191719170
4720231019181800647373941319171917191719170
4820231019181700647373941319171917191719170
4920231019181600647373941319171917191719170
5020231019181500647373941319171917191719170
5120231019181400647373941319171917191719170
5220231019181300647373941319171917191719170
5320231019181200647373941319171917191719170
5420231019181100647373941319171917191719170
5520231019181000647373941319171917191719170
5620231019180900647373941319171917191719170
5720231019180800647373941319171917191719170
5820231019180700647373941319171917191719170
5920231019180600647373941319171917191719170
6020231019180500647373941319171917191719170
6120231019180400647373941319171917191719170
62202310191803006473739413191719171917191724994
6320231019180200647373941319171917191719170
6420231019180100647373941319171917191719170
6520231019180000647373941319171917191719170
6620231019175900647373941319171917191719170
6720231019175800647373941319171917191719170
6820231019175700647373941319171917191719170
6920231019175600647373941319171917191719170
7020231019175500647373941319171917191719170
7120231019175400647373941319171917191719170
7220231019175300647373941319171917191719170
7320231019175200647373941319171917191719170
7420231019175100647373941319171917191719170
7520231019175000647373941319171917191719170
7620231019174900647373941319171917191719170
7720231019174800647373941319171917191719170
7820231019174700647373941319171917191719170
7920231019174600647373941319171917191719170
8020231019174500647373941319171917191719170
8120231019174400647373941319171917191719170
8220231019174300647373941319171917191719170
8320231019174200647373941319171917191719170
8420231019174100647373941319171917191719170
8520231019174000647373941319171917191719170
8620231019173900647373941319171917191719170
8720231019173800647373941319171917191719170
8820231019173700647373941319171917191719170
8920231019173600647373941319171917191719170
9020231019173500647373941319171917191719170
9120231019173400647373941319171917191719170
92202310191733006473739413191719171917191724994
9320231019173200647373941319171917191719170
9420231019173100647373941319171917191719170
9520231019173000647373941319171917191719170
9620231019172900647373941319171917191719170
9720231019172800647373941319171917191719170
9820231019172700647373941319171917191719170
9920231019172600647373941319171917191719170
10020231019172500647373941319171917191719170
10120231019172400647373941319171917191719170
10220231019172300647373941319171917191719170
10320231019172200647373941319171917191719170
10420231019172100647373941319171917191719170
10520231019172000647373941319171917191719170
10620231019171900647373941319171917191719170
10720231019171800647373941319171917191719170
10820231019171700647373941319171917191719170
10920231019171600647373941319171917191719170
11020231019171500647373941319171917191719170
11120231019171400647373941319171917191719170
11220231019171300647373941319171917191719170
11320231019171200647373941319171917191719170
11420231019171100647373941319171917191719170
11520231019171000647373941319171917191719170
11620231019170900647373941319171917191719170
11720231019170800647373941319171917191719170
11820231019170700647373941319171917191719170
11920231019170600647373941319171917191719170
12020231019170500647373941319171917191719170
12120231019170400647373941319171917191719170
122202310191703006473739413191719171917191724994
12320231019170200647373941319171917191719170
12420231019170100647373941319171917191719170
12520231019170000647373941319171917191719170
12620231019165900647373941319171917191719170
12720231019165800647373941319171917191719170
12820231019165700647373941319171917191719170
12920231019165600647373941319171917191719170
13020231019165500647373941319171917191719170
13120231019165400647373941319171917191719170
13220231019165300647373941319171917191719170
13320231019165200647373941319171917191719170
13420231019165100647373941319171917191719170
13520231019165000647373941319171917191719170
13620231019164900647373941319171917191719170
13720231019164800647373941319171917191719170
13820231019164700647373941319171917191719170
13920231019164600647373941319171917191719170
14020231019164500647373941319171917191719170
14120231019164400647373941319171917191719170
14220231019164300647373941319171917191719170
14320231019164200647373941319171917191719170
14420231019164100647373941319171917191719170
14520231019164000647373941319171917191719170
14620231019163900647373941319171917191719170
14720231019163800647373941319171917191719170
14820231019163700647373941319171917191719170
14920231019163600647373941319171917191719170
15020231019163500647373941319171917191719170
15120231019163400647373941319171917191719170
152202310191633006473739413191719171917191724994
15320231019163200647373941319171917191719170
15420231019163100647373941319171917191719170
15520231019163000647373941319171917191719170
15620231019162900647373941319171917191719170
15720231019162800647373941319171917191719170
15820231019162700647373941319171917191719170
15920231019162600647373941319171917191719170
16020231019162500647373941319171917191719170
16120231019162400647373941319171917191719170
16220231019162300647373941319171917191719170
16320231019162200647373941319171917191719170
16420231019162100647373941319171917191719170
16520231019162000647373941319171917191719170
16620231019161900647373941319171917191719170
16720231019161800647373941319171917191719170
16820231019161700647373941319171917191719170
16920231019161600647373941319171917191719170
17020231019161500647373941319171917191719170
17120231019161400647373941319171917191719170
17220231019161300647373941319171917191719170
17320231019161200647373941319171917191719170
17420231019161100647373941319171917191719170
17520231019161000647373941319171917191719170
17620231019160900647373941319171917191719170
17720231019160800647373941319171917191719170
17820231019160700647373941319171917191719170
17920231019160600647373941319171917191719170
18020231019160500647373941319171917191719170
18120231019160400647373941319171917191719170
182202310191603006473739413191719171917191724994
18320231019160200647373941319171917191719170
18420231019160100647373941319171917191719170
18520231019160000647373941319171917191719170
18620231019155900647373941319171917191719170
18720231019155800647373941319171917191719170
18820231019155700647373941319171917191719170
18920231019155600647373941319171917191719170
19020231019155500647373941319171917191719170
19120231019155400647373941319171917191719170
19220231019155300647373941319171917191719170
19320231019155200647373941319171917191719170
19420231019155100647373941319171917191719170
19520231019155000647373941319171917191719170
19620231019154900647373941319171917191719170
19720231019154800647373941319171917191719170
19820231019154700647373941319171917191719170
19920231019154600647373941319171917191719170
20020231019154500647373941319171917191719170
20120231019154400647373941319171917191719170
20220231019154300647373941319171917191719170
20320231019154200647373941319171917191719170
20420231019154100647373941319171917191719170
20520231019154000647373941319171917191719170
20620231019153900647373941319171917191719170
20720231019153800647373941319171917191719170
20820231019153700647373941319171917191719170
20920231019153600647373941319171917191719170
21020231019153500647373941319171917191719170
21120231019153400647373941319171917191719170
212202310191533006473739413191719171917191724994
21320231019153200647373941319171917191719170
21420231019153100647373941319171917191719170
215202310191530006473739413191719171917191724994
21620231019152900642582591519171917191719170
21720231019152800642582591519171917191719170
21820231019152700642582591519171917191719170
21920231019152600642582591519171917191719170
22020231019152500642582591519171917191719170
22120231019152400642582591519171917191719170
22220231019152300642582591519171917191719170
22320231019152200642582591519171917191719170
22420231019152100642582591519171917191719170
22520231019152000642582591519171917191719170
226202310191519006425825915191719061917190411094
22720231019151800640464780419061905190619014367
2282023101915170063963331711907190719071906688
2292023101915160063950216081908190819091907586
23020231019151500639390367219081909190919062415
23120231019151400638929591219091907190919062225
23220231019151300638505051719071905190719042147
23320231019151200638095807619051906190619041991
23420231019151100637716530119061904190919033028
23520231019151000637139293319071907190719031312
236202310191509006368890953190719021910190013172
2372023101915080063438168361903190319031902385
23820231019150700634308439119031901190318967785
2392023101915060063283093641902190119031901626
24020231019150500632711874319011904190419002080
24120231019150400632316391319041901190419013390
24220231019150300631671203919041900190419001356
24320231019150200631413498619041904190419011077
24420231019150100631208542519041901190418903758
2452023101915000063049746031904190819081904670
24620231019145900630369829219091909191019081490
24720231019145800630085455319091899191018985294
24820231019145700629078772818991897189918945990
24920231019145600627943433618971899190018962641
25020231019145500627442319519001906190818993921
25120231019145400626697107719081909191019041344
2522023101914530062644082351910191119111910987
2532023101914520062625230591911191019111910702
25420231019145100626118223719101904191019001636
2552023101914500062580697971905190119051901976
25620231019144900625621420419041895190418951024
257202310191448006254264697190519081911189310782
25820231019144700623382774319081901191218928517
25920231019144600621765579519131913191319007795
26020231019144500620283765819131914191419051563
26120231019144400619985412319061909191719061447
2622023101914430061970939691918191819191909439
26320231019144200619625225319181907191919078362
26420231019144100618028511219071907191019014743
265202310191440006171246155190819091909189325455
266202310191439006122938591190019151915190023529
26720231019143800607812564919151915192119134613
26820231019143700606929313419221918192219157677
2692023101914360060545857641919192619261919360
2702023101914350060538935531927192819281918705
27120231019143400605253789919281922192819173730
27220231019143300604536628319221928192819166747
27320231019143200603242751419281928192819271424
2742023101914310060296820491928192519291925206
27520231019143000602928502019301932193219231245
2762023101914290060268856241932193219321932486
27720231019142800602594667219321934193519326567
278202310191427006013246547193319191933191611485
2792023101914260059910974041925191819271917413
2802023101914250059903052241927192519271918571
2812023101914240059892086761927192619271917962
28220231019142300598736306719271926192719151627
28320231019142200598423011319271927192719251035
28420231019142100598223578819281929192919252198
28520231019142000597800420819291929193019285313
28620231019141900596776004119281923192919231095
28720231019141800596565155419231920192319131815
28820231019141700596216674519201913192019059949
28920231019141600594315700219141917191819098263
29020231019141500592734234119181921192119174180
29120231019141400591932178219211922192219175159
292202310191413005909423324192319301930192015089
29320231019141200588042781619301932193219242832
2942023101914110058749720221932193319331924996
29520231019141000587304823519331932193319218812
29620231019140900585607806019321925193419215881
29720231019140800584476818019251927193619244367
29820231019140700583635165419291936193619292884
29920231019140600583078345019361937193819354932
300202310191405005821234384193719301937192714225
30120231019140400579376409519301932193319272769
30220231019140300578842040719321934193419251431
30320231019140200578566325719341934193819254324
304202310191401005777307379193519271935192316825
30520231019140000574485867219271921193019205205
306202310191359005734832035192119331933192112960
30720231019135800570987944619331933193419278977
308202310191357005692550226193319341934192810495
30920231019135600567228061219341927193619175660
310202310191355005661350456191719461946191047119
311202310191354005570324577194219341967193290807
3122023101913530053929192471934194719481927134070
313202310191352005132942940194719201947191161815
31420231019135100501364943519201918192119177603
31520231019135000499906917919181918191819141631
31620231019134900499594361619181918191819152464
317202310191348004991219312191819221922191316619
318202310191347004959336289192219211924191513501
319202310191346004933400391192119231923191321806
320202310191345004891559739192219051922190135780
32120231019134400482321465119061905190619027875
322202310191343004808210884190519031906190010219
32320231019134200478875699019031903190318983993
32420231019134100478117117419031904190419012120
32520231019134000477713925019041906190619015260
326202310191339004767136012190619051907190413006
32720231019133800474236694419051902190619022401
32820231019133700473779842619021908190818982739
329202310191336004732586918191019021915190218226
33020231019133500469777821819021906190618971458
33120231019133400469500851219061901191019017836
33220231019133300468009438019011895190118899296
33320231019133200466248158618951896189618891909
334202310191331004658867498189518821898187812175
33520231019133000463594552018821882188218764322
33620231019132900462781215218821884188418763055
33720231019132800462207303818851887189118789551
338202310191327004604066772188018931898188014188
33920231019132600457732104818931889189318881846
340202310191325004573834479188918881893188414225
34120231019132400454699275118871896189918876249
342202310191323004535161306190019001901189726601
343202310191322004484626725190119041911190124265
344202310191321004438482075190419141915190024473
345202310191320004391848255191519281930191446250
3462023101913190043029394871928196319731922129784
3472023101913180040513931881974190419791893167993
348202310191317003725155730190418871904188424611
349202310191316003678498211188318831888188010887
35020231019131500365799679818801870188018686444
3512023101913140036459105441868186618741866410
35220231019131300364514414718741875187518743347
353202310191312003638868675187518631886186115111
3542023101913110036105975811862186218641862329
35520231019131000360998479718641870187018643985
356202310191309003602547942186918601871186010682
35720231019130800358260679818591855185918515652
35820231019130700357212511418551856185718513434
35920231019130600356576225818571850185718492591
360202310191305003560961900184918541859184659882
361202310191304003450104554185818651868185423325
362202310191303003406707706186518651867185432464
363202310191302003346331449186318711885186051258
364202310191301003250490668187318861887186961163
365202310191300003135787222188618881900188663188
366202310191259003016190897188819051911188085110
3672023101912580028551128261905192219241887142201
3682023101912570025835401831921193919981903428023
3692023101912560017497460651940194519601908224944
3702023101912550013131969721945188819501888133760
37120231019125400105666680818871888188818871348
37220231019125300105412192218881887188818871069
3732023101912520010521046541884188418841884215
3742023101912510010516995941884188718871884129
3752023101912500010514561741887188718871887459
3762023101912490010505900411887188818881887140
3772023101912480010503257411888188818881888121
3782023101912470010500972931887188618881886533
37920231019124600104909153318861886188618861124
38020231019124500104697166918831881188318803882
38120231019124400103966622718811880188118791113
38220231019124300103757483018791879187918793165
3832023101912420010316277951880188018801880448
38420231019124100103078555518801881188118805737
3852023101912400010199992581884188418841884243
3862023101912390010195414461884188418841884220
38720231019123800101912696618841884188418811311
3882023101912370010166574761884188418841884121
3892023101912360010164295121884188318841883220
3902023101912350010160151321884188418841884181
3912023101912340010156741281884188418841883551
3922023101912330010146363541884188518851884122
39320231019123200101440638518831883188318831027
3942023101912310010124725441882188218831882707
3952023101912300010111417691882188318831882300
3962023101912290010105770491882188618861882465
3972023101912280010097012161885188618861885204
398202310191227001009316555188618861886188637
399202310191226001009246773188318831883188383
4002023101912250010090904841883188418841883998
40120231019122400100721096118841885188518841093
4022023101912230010051512291885188418851884770
40320231019122200100369987218841886188618832214
404202310191221009995292911887188818881887563
405202310191220009984665391887188718881887372
406202310191219009977644551888188718881887144
4072023101912180099749260518881887188818872211
408202310191217009933203121887188618871886100
409202310191216009931316221886188618861885980
41020231019121500991283347188618861886188610
411202310191214009912644871886188718871885669
4122023101912130099000233918851886188718854100
4132023101912120098227273418861884188618842000
414202310191211009785027091885188418851884618
4152023101912100097733804318821882188218820
416202310191209009773380431882188218831882272
417202310191208009768260181884188418841884241
4182023101912070097637197418821882188218820
419202310191206009763719741882188418841882793
420202310191205009748786201884188518851884572
4212023101912040097380085118851887188718855996
4222023101912030096249388218871888188818874109
4232023101912020095473927918881888188818871346
424202310191201009521980841888188818881887408
425202310191200009514278131887188718881887375
426202310191159009507200671888188818881888597
4272023101911580094959293118881889188918883452
428202310191157009430724871890188918901889975
429202310191156009412305871887189018901887176
4302023101911550094089811518901889189018891020
431202310191154009389712461889188418891883750
432202310191153009375565061889188918891889483
433202310191152009366441191889188818891888851
434202310191151009350371951888188818881888343
435202310191150009343896111888188718881887685
436202310191149009330968451887188718871878256
437202310191148009326140881887188718871887131
4382023101911470093236689118871881188718813554
4392023101911460092566284018771881188118774374
440202310191145009174476621883188318831883432
4412023101911440091663420618761883188318766511
44220231019114300904416931188318831883188322
4432023101911420090437550518761877187718764318
444202310191141008962746971877187618771876255
445202310191140008957963161875187518751875424
4462023101911390089500131618751882188218752859
447202310191138008896303201882188318831882446
4482023101911370088879082818821884188418821178
449202310191136008865735821885188818881885532
450202310191135008855697681888189018901888210
4512023101911340088517289018901890189018901678
4522023101911330088200147018901890189018901756
453202310191132008786826301890188918901881622
4542023101911310087750746618891887188918795495
455202310191130008671414871888187818881878121
456202310191129008669135291877188718871877671
45720231019112800865652852187118811894187116965
4582023101911270083356223318701874187518684588
4592023101911260082497620818731886188618738581
4602023101911250080887018618871891189218877450
461202310191124007947866821891189118911891629
4622023101911230079359724318911886189118867055
463202310191122007802657501887188718871887556
4642023101911210077921657818891890189018875133
4652023101911200076951937118901889189018899382
4662023101911190075178909818891889189018877112
4672023101911180073835230918891884188918842555
468202310191117007335339621883188218841882403
469202310191116007327749401880188018801880514
4702023101911150073180862018801884188418802933
4712023101911140072628598418841883188418836707
4722023101911130071365638018831878188318785120
473202310191112007040305191879187918791879121
474202310191111007038031601879187618791876220
475202310191110007033898071875188018801875211
476202310191109007029940011880187518801875120
4772023101911080070276867118791876188018751311
4782023101911070070030676018751879188018759830
4792023101911060068186950318801883188318773970
4802023101911050067440518218821882188318811368
4812023101911040067183052818841884188418807257
482202310191103006581723711884188418841883954
483202310191102006563756281884189018901884174
48420231019110100656047668188218871891188213905
4852023101911000062978416618881892189218859457
48620231019105900611916522189218881897188818789
48720231019105800576365121188818771899187731236
48820231019105700517432850187718641877186422073
489202310191056004761507051864186518651864212
490202310191055004757555251864186418651864217
491202310191054004753509681864186918691864122
4922023101910530047512355118701869187118693738
4932023101910520046813412418681860186818609124
494202310191051004511186261860185918601859391
495202310191050004503916371859185918591859241
496202310191049004499436181860185818601858158
497202310191048004496498121860185718601857620
498202310191047004484970691856185918591856429
4992023101910460044770071018591860186018591578
500202310191045004447670881859186018601859159
501202310191044004444713861860186018601859645
502202310191043004432717411860186018601859284
50320231019104200442743539185918591859185950
504202310191041004426505891860186018601860391
505202310191040004419233291860186018601860121
50620231019103900441698269185818581858185820
507202310191038004416611091858185818581858151
508202310191037004413805511858185918591858242
509202310191036004409306741860186018601860360
510202310191035004402610741860186018601860119
511202310191034004400397341857186018601857123
5122023101910330043981108018591859185918590
513202310191032004398110801859186018601859379
514202310191031004391061851860185918601859320
5152023101910300043851108518601855186018555319
51620231019102900428638418185518551855185581
5172023101910280042848816318551855185518555
518202310191027004284788881854185318541853447
519202310191026004276503641852185218521852963
5202023101910250042586688818521852185218525981
5212023101910240041479007618521852185218520
5222023101910230041479007618521852185218520
52320231019102200414790076185218501852185051
524202310191021004146956641850185018501850121
52520231019102000414471814185018501850185022
526202310191019004144311141850185018501850186
52720231019101800414087014185018501850185047
528202310191017004140000641850185418551850978
5292023101910160041218671518551855185518550
530202310191015004121867151855184618551841755
531202310191014004107942261855185218551852202
532202310191013004104197191854184818541843252
5332023101910120040995298118481847184818421071
5342023101910110040797668718471847184718471
535202310191010004079748401849185218531849403
536202310191009004072283871842184718571842632
537202310191008004060588061852184218521842341
53820231019100700405430609184218411842184185
53920231019100600405274040184218551859181018904
540202310191005003705258791855185818581855355
5412023101910040036986729418551858185818551012
542202310191003003679886441859186818681859947
5432023101910020036622089318681869186918681889
544202310191001003626905021868186818691868816
5452023101910000036116611418681865186818541613
5462023101909590035816285318641864186418640
54720231019095800358162853186418561864185623143
54820231019095700315136404185618531856185322388
549202310190956002736274191853185318531853501
550202310190955002726990661853185118531851541
5512023101909540027169760818521850185218504613
5522023101909530026315892018461846184618460
5532023101909520026315892018461846184618460
5542023101909510026315892018461847184718462401
5552023101909500025872667318551855185518550
5562023101909490025872667318551855185518551
55720231019094800258724818185618461856184412672
558202310190947002352909631845184418451844108
5592023101909460023509174418441844184418440
5602023101909450023509174418441844184418440
5612023101909440023509174418441844184418440
56220231019094300235091744184418441844184410
563202310190942002350733041844184418441844230
56420231019094100234649184184418441844184481
5652023101909400023449982018451845184518453
5662023101909390023449428518451845184518450
56720231019093800234494285184518451845184510
56820231019093700234475835184518441845184410
5692023101909360023445739418451845184518450
57020231019093500234457394184518451845184521
571202310190934002344186491845184518451845234
572202310190933002339869191845184518451845426
573202310190932002332009491845184418451844155
57420231019093100232915007184418441844184424
575202310190930002328707511845184618461845924
576202310190929002311651871847184718471847224
577202310190928002307514591848184718481847181
5782023101909270023041713518471846184718461553
5792023101909260022754876518461851185118461358
5802023101909250022504061618511844185118448357
58120231019092400209610359184218431844184216
5822023101909230020958087418421836184218363338
58320231019092200203438663183618361836183655
58420231019092100203337683183618361836183619
5852023101909200020330279918361835184018352217
586202310190919001992239851835183318401832275
5872023101909180019871947918301833183618301582
5882023101909170019582106218321846184618235861
5892023101909160018508693018461847184718461250
5902023101909150018277843018481847184818478302
5912023101909140016743878418301824184918243883
5922023101909130016029991718221822182318224431
5932023101909120015222245418221822182218201335
5942023101909110014979018418071807180718070
5952023101909100014979018418071809182318074573
5962023101909090014147484918061806180618060
5972023101909080014147484918061806180618061375
59820231019090700138991599180618041807180211518
59920231019090600118211543180318061807180314715
6002023101909050091650697180718101810180615307
601202310190904006399349618091825182518091538
6022023101909030061199044180918071837180610114
603202310190902004289904618081809182118086122
6042023101909010031830371180718291829180715199
60520231019090000420112618301838183818302293