Files
KissMeData/078860/min/candle-20241018.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024101819540029431353090209020902090202990
32024101819530029431353090209020902090200
42024101819520029431353090209020902090200
52024101819510029431353090209020902090200
62024101819500029431353090209020902090200
72024101819490029431353090209020902090200
82024101819480029431353090209020902090200
92024101819470029431353090209020902090200
102024101819460029431353090209020902090200
112024101819450029431353090209020902090200
122024101819440029431353090209020902090200
132024101819430029431353090209020902090200
142024101819420029431353090209020902090200
152024101819410029431353090209020902090200
162024101819400029431353090209020902090200
172024101819390029431353090209020902090200
182024101819380029431353090209020902090200
192024101819370029431353090209020902090200
202024101819360029431353090209020902090200
212024101819350029431353090209020902090200
222024101819340029431353090209020902090200
232024101819330029431353090209020902090200
242024101819320029431353090209020902090200
252024101819310029431353090209020902090200
262024101819300029431353090209020902090200
272024101819290029431353090209020902090200
282024101819280029431353090209020902090200
292024101819270029431353090209020902090200
302024101819260029431353090209020902090200
312024101819250029431353090209020902090200
322024101819240029431353090209020902090202990
332024101819230029431353090209020902090200
342024101819220029431353090209020902090200
352024101819210029431353090209020902090200
362024101819200029431353090209020902090200
372024101819190029431353090209020902090200
382024101819180029431353090209020902090200
392024101819170029431353090209020902090200
402024101819160029431353090209020902090200
412024101819150029431353090209020902090200
422024101819140029431353090209020902090200
432024101819130029431353090209020902090200
442024101819120029431353090209020902090200
452024101819110029431353090209020902090200
462024101819100029431353090209020902090200
472024101819090029431353090209020902090200
482024101819080029431353090209020902090200
492024101819070029431353090209020902090200
502024101819060029431353090209020902090200
512024101819050029431353090209020902090200
522024101819040029431353090209020902090200
532024101819030029431353090209020902090200
542024101819020029431353090209020902090200
552024101819010029431353090209020902090200
562024101819000029431353090209020902090200
572024101818590029431353090209020902090200
582024101818580029431353090209020902090200
592024101818570029431353090209020902090200
602024101818560029431353090209020902090200
612024101818550029431353090209020902090200
622024101818540029431353090209020902090202990
632024101818530029431353090209020902090200
642024101818520029431353090209020902090200
652024101818510029431353090209020902090200
662024101818500029431353090209020902090200
672024101818490029431353090209020902090200
682024101818480029431353090209020902090200
692024101818470029431353090209020902090200
702024101818460029431353090209020902090200
712024101818450029431353090209020902090200
722024101818440029431353090209020902090200
732024101818430029431353090209020902090200
742024101818420029431353090209020902090200
752024101818410029431353090209020902090200
762024101818400029431353090209020902090200
772024101818390029431353090209020902090200
782024101818380029431353090209020902090200
792024101818370029431353090209020902090200
802024101818360029431353090209020902090200
812024101818350029431353090209020902090200
822024101818340029431353090209020902090200
832024101818330029431353090209020902090200
842024101818320029431353090209020902090200
852024101818310029431353090209020902090200
862024101818300029431353090209020902090200
872024101818290029431353090209020902090200
882024101818280029431353090209020902090200
892024101818270029431353090209020902090200
902024101818260029431353090209020902090200
912024101818250029431353090209020902090200
922024101818240029431353090209020902090202990
932024101818230029431353090209020902090200
942024101818220029431353090209020902090200
952024101818210029431353090209020902090200
962024101818200029431353090209020902090200
972024101818190029431353090209020902090200
982024101818180029431353090209020902090200
992024101818170029431353090209020902090200
1002024101818160029431353090209020902090200
1012024101818150029431353090209020902090200
1022024101818140029431353090209020902090200
1032024101818130029431353090209020902090200
1042024101818120029431353090209020902090200
1052024101818110029431353090209020902090200
1062024101818100029431353090209020902090200
1072024101818090029431353090209020902090200
1082024101818080029431353090209020902090200
1092024101818070029431353090209020902090200
1102024101818060029431353090209020902090200
1112024101818050029431353090209020902090200
1122024101818040029431353090209020902090200
1132024101818030029431353090209020902090200
1142024101818020029431353090209020902090200
1152024101818010029431353090209020902090200
1162024101818000029431353090209020902090200
1172024101817590029431353090209020902090200
1182024101817580029431353090209020902090200
1192024101817570029431353090209020902090200
1202024101817560029431353090209020902090200
1212024101817550029431353090209020902090200
1222024101817540029431353090209020902090202990
1232024101817530029431353090209020902090200
1242024101817520029431353090209020902090200
1252024101817510029431353090209020902090200
1262024101817500029431353090209020902090200
1272024101817490029431353090209020902090200
1282024101817480029431353090209020902090200
1292024101817470029431353090209020902090200
1302024101817460029431353090209020902090200
1312024101817450029431353090209020902090200
1322024101817440029431353090209020902090200
1332024101817430029431353090209020902090200
1342024101817420029431353090209020902090200
1352024101817410029431353090209020902090200
1362024101817400029431353090209020902090200
1372024101817390029431353090209020902090200
1382024101817380029431353090209020902090200
1392024101817370029431353090209020902090200
1402024101817360029431353090209020902090200
1412024101817350029431353090209020902090200
1422024101817340029431353090209020902090200
1432024101817330029431353090209020902090200
1442024101817320029431353090209020902090200
1452024101817310029431353090209020902090200
1462024101817300029431353090209020902090200
1472024101817290029431353090209020902090200
1482024101817280029431353090209020902090200
1492024101817270029431353090209020902090200
1502024101817260029431353090209020902090200
1512024101817250029431353090209020902090200
1522024101817240029431353090209020902090202990
1532024101817230029431353090209020902090200
1542024101817220029431353090209020902090200
1552024101817210029431353090209020902090200
1562024101817200029431353090209020902090200
1572024101817190029431353090209020902090200
1582024101817180029431353090209020902090200
1592024101817170029431353090209020902090200
1602024101817160029431353090209020902090200
1612024101817150029431353090209020902090200
1622024101817140029431353090209020902090200
1632024101817130029431353090209020902090200
1642024101817120029431353090209020902090200
1652024101817110029431353090209020902090200
1662024101817100029431353090209020902090200
1672024101817090029431353090209020902090200
1682024101817080029431353090209020902090200
1692024101817070029431353090209020902090200
1702024101817060029431353090209020902090200
1712024101817050029431353090209020902090200
1722024101817040029431353090209020902090200
1732024101817030029431353090209020902090200
1742024101817020029431353090209020902090200
1752024101817010029431353090209020902090200
1762024101817000029431353090209020902090200
1772024101816590029431353090209020902090200
1782024101816580029431353090209020902090200
1792024101816570029431353090209020902090200
1802024101816560029431353090209020902090200
1812024101816550029431353090209020902090200
1822024101816540029431353090209020902090202990
1832024101816530029431353090209020902090200
1842024101816520029431353090209020902090200
1852024101816510029431353090209020902090200
1862024101816500029431353090209020902090200
1872024101816490029431353090209020902090200
1882024101816480029431353090209020902090200
1892024101816470029431353090209020902090200
1902024101816460029431353090209020902090200
1912024101816450029431353090209020902090200
1922024101816440029431353090209020902090200
1932024101816430029431353090209020902090200
1942024101816420029431353090209020902090200
1952024101816410029431353090209020902090200
1962024101816400029431353090209020902090200
1972024101816390029431353090209020902090200
1982024101816380029431353090209020902090200
1992024101816370029431353090209020902090200
2002024101816360029431353090209020902090200
2012024101816350029431353090209020902090200
2022024101816340029431353090209020902090200
2032024101816330029431353090209020902090200
2042024101816320029431353090209020902090200
2052024101816310029431353090209020902090200
2062024101816300029431353090209020902090200
2072024101816290029431353090209020902090200
2082024101816280029431353090209020902090200
2092024101816270029431353090209020902090200
2102024101816260029431353090209020902090200
2112024101816250029431353090209020902090200
2122024101816240029431353090209020902090202990
2132024101816230029431353090209020902090200
2142024101816220029431353090209020902090200
2152024101816210029431353090209020902090200
2162024101816200029431353090209020902090200
2172024101816190029431353090209020902090200
2182024101816180029431353090209020902090200
2192024101816170029431353090209020902090200
2202024101816160029431353090209020902090200
2212024101816150029431353090209020902090200
2222024101816140029431353090209020902090200
2232024101816130029431353090209020902090200
2242024101816120029431353090209020902090200
2252024101816110029431353090209020902090200
2262024101816100029431353090209020902090200
2272024101816090029431353090209020902090200
2282024101816080029431353090209020902090200
2292024101816070029431353090209020902090200
2302024101816060029431353090209020902090200
2312024101816050029431353090209020902090200
2322024101816040029431353090209020902090200
2332024101816030029431353090209020902090200
2342024101816020029431353090209020902090200
2352024101816010029431353090209020902090200
2362024101816000029431353090209020902090200
2372024101815590029431353090209020902090200
2382024101815580029431353090209020902090200
2392024101815570029431353090209020902090200
2402024101815560029431353090209020902090200
2412024101815550029431353090209020902090200
2422024101815540029431353090209020902090202990
2432024101815530029431353090209020902090200
2442024101815520029431353090209020902090200
2452024101815510029431353090209020902090200
2462024101815500029431353090209020902090200
2472024101815490029431353090209020902090200
2482024101815480029431353090209020902090200
2492024101815470029431353090209020902090200
2502024101815460029431353090209020902090200
2512024101815450029431353090209020902090200
2522024101815440029431353090209020902090200
2532024101815430029431353090209020902090200
2542024101815420029431353090209020902090200
2552024101815410029431353090209020902090200
2562024101815400029431353090209020902090200
2572024101815390029431353090209020902090200
2582024101815380029431353090209020902090200
2592024101815370029431353090209020902090200
2602024101815360029431353090209020902090200
2612024101815350029431353090209020902090200
2622024101815340029431353090209020902090200
2632024101815330029431353090209020902090200
2642024101815320029431353090209020902090200
2652024101815310029431353090209020902090200
2662024101815300029431353090209020902090202990
2672024101815290026734373088508850885088500
2682024101815280026734373088508850885088500
2692024101815270026734373088508850885088500
2702024101815260026734373088508850885088500
2712024101815250026734373088508850885088500
2722024101815240026734373088508850885088500
2732024101815230026734373088508850885088500
2742024101815220026734373088508850885088500
2752024101815210026734373088508850885088500
2762024101815200026734373088508850885088500
277202410181519002673437308850898089808850781
2782024101815180026042849089808860898088601396
2792024101815170024802303088708930896088701498
280202410181516002346983808880890089308880601
281202410181515002293602309000890090008890402
2822024101815140022578225090108900901089001000
283202410181513002168331008900891090108900500
2842024101815120021236996090109010901090100
28520241018151100212369960901090009010900010
2862024101815100021227988090109010901090109
2872024101815090021219879090109010901090100
2882024101815080021219879090109010901090100
2892024101815070021219879090109010901090100
2902024101815060021219879090109010901090100
2912024101815050021219879090109010901090100
2922024101815040021219879090109010901090100
2932024101815030021219879090109010901090100
2942024101815020021219879090108920901089202501
295202410181501001897834408900890089008900122
29620241018150000188697640894089408940894087
2972024101814590018791986089408940894089400
2982024101814580018791986089409020902089402314
29920241018145700167227150902090209020902020
3002024101814560016704675090209010902090101000
3012024101814550015803625090109010901090101050
3022024101814540014857575090309030903090300
3032024101814530014857575090309030903090300
3042024101814520014857575090308950903089504511
3052024101814510010795898089108910891089100
3062024101814500010795898089108910891089100
3072024101814490010795898089108910891089100
3082024101814480010795898089108910891089100
30920241018144700107958980891089108910891010
310202410181446001078698808950895089508950120
311202410181445001067958808950895089508950174
3122024101814440010523858089508950895089500
313202410181443001052385808950895089508950134
3142024101814420010403928089108910891089101
315202410181441001040303708950893089508930500
316202410181440009956286089008900890089000
317202410181439009956286089008900890089000
318202410181438009956286089008900890089000
319202410181437009956286089008900890089000
320202410181436009956286089008900890089000
321202410181435009956286089008900890089000
322202410181434009956286089008900890089000
3232024101814330099562860890089008900890043
324202410181432009918016088908890889088900
325202410181431009918016088908890889088900
326202410181430009918016088908890889088900
327202410181429009918016088908890889088900
328202410181428009918016088908890889088900
329202410181427009918016088908890889088900
330202410181426009918016088908890889088900
331202410181425009918016088908890889088900
332202410181424009918016088908890889088900
333202410181423009918016088908890889088900
334202410181422009918016088908890889088900
335202410181421009918016088908890889088900
336202410181420009918016088908890889088900
337202410181419009918016088908890889088900
3382024101814180099180160889088908890889035
339202410181417009886901088808880888088800
340202410181416009886901088808880888088800
3412024101814150098869010888088808880888016
342202410181414009872693088808880888088800
343202410181413009872693088808880888088800
34420241018141200987269308880888088808880111
345202410181411009774125088808880888088800
346202410181410009774125088808880888088800
347202410181409009774125088808880888088800
348202410181408009774125088808880888088800
349202410181407009774125088808880888088800
350202410181406009774125088808880888088800
351202410181405009774125088808880888088800
352202410181404009774125088808880888088800
353202410181403009774125088808880888088800
354202410181402009774125088808880888088800
355202410181401009774125088808880888088800
35620241018140000977412508880891089108880922
357202410181359008954040089508950895089500
35820241018135800895404008950895089508950168
359202410181357008803680089508950895089500
360202410181356008803680089508950895089500
361202410181355008803680089508950895089500
362202410181354008803680089508950895089500
363202410181353008803680089508950895089500
364202410181352008803680089508950895089500
365202410181351008803680089508950895089505
366202410181350008799205089508950895089500
367202410181349008799205089508950895089500
368202410181348008799205089508950895089500
369202410181347008799205089508950895089500
370202410181346008799205089508950895089500
371202410181345008799205089508950895089500
372202410181344008799205089508950895089500
373202410181343008799205089508950895089500
374202410181342008799205089508950895089500
375202410181341008799205089508950895089500
376202410181340008799205089508950895089500
377202410181339008799205089508950895089500
378202410181338008799205089508950895089500
379202410181337008799205089508950895089500
380202410181336008799205089508950895089500
381202410181335008799205089508950895089500
382202410181334008799205089508950895089500
383202410181333008799205089508950895089500
384202410181332008799205089508950895089500
385202410181331008799205089508950895089500
386202410181330008799205089508950895089500
387202410181329008799205089508950895089500
388202410181328008799205089508950895089500
389202410181327008799205089508950895089500
390202410181326008799205089508950895089500
391202410181325008799205089508950895089500
392202410181324008799205089508950895089500
393202410181323008799205089508950895089500
394202410181322008799205089508950895089500
395202410181321008799205089508950895089500
396202410181320008799205089508950895089500
397202410181319008799205089508950895089500
398202410181318008799205089508950895089500
399202410181317008799205089508950895089500
400202410181316008799205089508950895089500
401202410181315008799205089508950895089500
402202410181314008799205089508950895089500
403202410181313008799205089508940895089401897
404202410181312007101643089008900890089000
405202410181311007101643089008900890089000
406202410181310007101643089008900890089000
407202410181309007101643089008900890089000
408202410181308007101643089008900890089000
409202410181307007101643089008900890089000
410202410181306007101643089008900890089000
411202410181305007101643089008900890089000
41220241018130400710164308900890089008900199
413202410181303006924533089408940894089400
414202410181302006924533089408940894089400
415202410181301006924533089408940894089400
416202410181300006924533089408940894089400
417202410181259006924533089408940894089400
418202410181258006924533089408940894089400
419202410181257006924533089408940894089401
420202410181256006923639089508950895089500
421202410181255006923639089508950895089500
422202410181254006923639089508950895089500
423202410181253006923639089508950895089500
424202410181252006923639089508950895089500
425202410181251006923639089508950895089500
426202410181250006923639089508950895089500
427202410181249006923639089508950895089500
428202410181248006923639089508950895089500
429202410181247006923639089508950895089500
430202410181246006923639089508950895089500
431202410181245006923639089508950895089500
432202410181244006923639089508950895089500
433202410181243006923639089508950895089500
43420241018124200692363908950894089508940559
435202410181241006423613089408940894089400
436202410181240006423613089408940894089400
437202410181239006423613089408940894089400
438202410181238006423613089408940894089400
439202410181237006423613089408940894089400
440202410181236006423613089408940894089400
441202410181235006423613089408940894089400
442202410181234006423613089408940894089400
443202410181233006423613089408940894089400
444202410181232006423613089408940894089400
445202410181231006423613089408940894089400
446202410181230006423613089408940894089400
447202410181229006423613089408940894089400
448202410181228006423613089408940894089400
449202410181227006423613089408940894089400
450202410181226006423613089408940894089400
451202410181225006423613089408940894089400
452202410181224006423613089408940894089400
453202410181223006423613089408940894089400
454202410181222006423613089408940894089400
455202410181221006423613089408940894089400
456202410181220006423613089408940894089400
457202410181219006423613089408940894089400
458202410181218006423613089408940894089400
459202410181217006423613089408940894089402
460202410181216006421825089508950895089500
461202410181215006421825089508950895089500
462202410181214006421825089508950895089500
463202410181213006421825089508950895089500
464202410181212006421825089508950895089500
465202410181211006421825089508950895089500
466202410181210006421825089508950895089500
467202410181209006421825089508950895089500
468202410181208006421825089508950895089500
469202410181207006421825089508950895089500
470202410181206006421825089508950895089500
471202410181205006421825089508950895089500
472202410181204006421825089508950895089500
473202410181203006421825089508950895089500
474202410181202006421825089508950895089500
475202410181201006421825089508950895089500
476202410181200006421825089508950895089500
477202410181159006421825089508950895089500
478202410181158006421825089508950895089500
479202410181157006421825089508950895089500
480202410181156006421825089508950895089500
481202410181155006421825089508950895089500
482202410181154006421825089508950895089500
483202410181153006421825089508950895089500
484202410181152006421825089508950895089500
485202410181151006421825089508950895089500
486202410181150006421825089508950895089500
487202410181149006421825089508950895089500
488202410181148006421825089508950895089500
489202410181147006421825089508950895089500
490202410181146006421825089508950895089500
491202410181145006421825089508950895089500
4922024101811440064218250895089308950893010
493202410181143006412892088908890889088900
49420241018114200641289208890889088908890478
495202410181141005987950088508850885088500
496202410181140005987950088508850885088500
497202410181139005987950088508850885088500
498202410181138005987950088508850885088500
499202410181137005987950088508850885088500
500202410181136005987950088508850885088500
501202410181135005987950088508850885088502
502202410181134005986180088808880888088800
503202410181133005986180088808880888088800
504202410181132005986180088808880888088800
50520241018113100598618008880885088808850190
506202410181130005817741088508850885088500
50720241018112900581774108850885088508850181
50820241018112800565755608870888088808870776
50920241018112700496896808880889088908880563
510202410181126004468502089008900890089000
511202410181125004468502089008900890089000
512202410181124004468502089008900890089000
51320241018112300446850208900892089208900362
5142024101811220041460310893089308930893016
5152024101811210041317430893089308930893042
51620241018112000409423709130931093309120708
51720241018111900344672109350940094009020666
518202410181118002822209094009400940094000
519202410181117002822209094009400940094000
52020241018111600282220909400888094008880364
521202410181115002490737088808880888088800
5222024101811140024907370888088808880888011
523202410181113002480969089008900890089000
524202410181112002480969089008900890089000
525202410181111002480969089008900890089000
526202410181110002480969089008900890089000
527202410181109002480969089008900890089000
528202410181108002480969089008900890089000
529202410181107002480969089008900890089000
530202410181106002480969089008900890089000
531202410181105002480969089008900890089000
532202410181104002480969089008900890089000
533202410181103002480969089008900890089000
534202410181102002480969089008900890089001
535202410181101002480079088908890889088900
536202410181100002480079088908890889088900
537202410181059002480079088908890889088900
538202410181058002480079088908890889088900
539202410181057002480079088908890889088900
540202410181056002480079088908890889088900
541202410181055002480079088908890889088900
542202410181054002480079088908890889088900
543202410181053002480079088908890889088900
544202410181052002480079088908890889088900
545202410181051002480079088908890889088900
546202410181050002480079088908890889088900
547202410181049002480079088908890889088900
548202410181048002480079088908890889088900
549202410181047002480079088908890889088900
550202410181046002480079088908890889088900
551202410181045002480079088908890889088900
552202410181044002480079088908890889088900
553202410181043002480079088908890889088900
554202410181042002480079088908890889088900
5552024101810410024800790889088908890889038
556202410181040002446297088608860886088600
557202410181039002446297088608860886088600
558202410181038002446297088608860886088600
559202410181037002446297088608860886088600
560202410181036002446297088608860886088600
561202410181035002446297088608860886088600
562202410181034002446297088608860886088600
563202410181033002446297088608860886088600
564202410181032002446297088608860886088600
5652024101810310024462970886088608860886052
566202410181030002400225089008900890089000
5672024101810290024002250890089008900890032
568202410181028002371745088508850885088500
569202410181027002371745088508850885088500
57020241018102600237174508850885088508850130
571202410181025002256695089008900890089000
572202410181024002256695089008900890089000
573202410181023002256695089008900890089000
574202410181022002256695089008900890089000
575202410181021002256695089008900890089000
57620241018102000225669508900889089008890150
577202410181019002123249088508850885088500
578202410181018002123249088508850885088500
579202410181017002123249088508850885088500
580202410181016002123249088508850885088500
581202410181015002123249088508850885088500
582202410181014002123249088508850885088500
583202410181013002123249088508850885088500
584202410181012002123249088508850885088500
585202410181011002123249088508850885088500
586202410181010002123249088508850885088500
587202410181009002123249088508850885088500
588202410181008002123249088508850885088506
589202410181007002117939088508850885088500
59020241018100600211793908850885088508850194
591202410181005001946249088508850885088500
59220241018100400194624908850886088608850344
5932024101810030016414700888088808880888041
59420241018100200160506208880888088808880324
595202410181001001317350088708870887088708
59620241018100000131025408900889089008890128
5972024101809590011963750888088808880884052
59820241018095800115021108850889088908850585
59920241018095700632481089008900890089000
60020241018095600632481089008900890089002
601202410180955006307010890089008900890072
60220241018095400566621088508850885088502
60320241018095300564851089008900890089000
60420241018095200564851089008900890089000
60520241018095100564851089008900890089000
60620241018095000564851089008900890089000
60720241018094900564851089008900890089000
60820241018094800564851089008900890089000
60920241018094700564851089008900890089000
61020241018094600564851089008900890089000
61120241018094500564851089008900890089000
61220241018094400564851089008900890089001
61320241018094300563961089008900890089001
61420241018094200563071089008900890089000
61520241018094100563071089008900890089001
61620241018094000562181088508850885088500
61720241018093900562181088508850885088500
61820241018093800562181088508850885088500
61920241018093700562181088508850885088500
62020241018093600562181088508850885088500
62120241018093500562181088508850885088500
62220241018093400562181088508850885088500
6232024101809330056218108850887088708850529
6242024101809320093674088708870887088700
6252024101809310093674088708870887088702
6262024101809300091900088708870887088700
6272024101809290091900088708870887088700
6282024101809280091900088708870887088700
6292024101809270091900088708870887088700
6302024101809260091900088708870887088700
6312024101809250091900088708870887088700
6322024101809240091900088708870887088700
6332024101809230091900088708870887088700
6342024101809220091900088708870887088700
6352024101809210091900088708870887088701
6362024101809200091013088708870887088702
6372024101809190089239088008800880088000
6382024101809180089239088008800880088000
6392024101809170089239088008800880088000
6402024101809160089239088008800880088000
6412024101809150089239088008800880088000
6422024101809140089239088008800880088000
6432024101809130089239088008800880088000
6442024101809120089239088008800880088000
645202410180911008923908800895089508800100
64620241018091000902090209020902090200
64720241018090900902090209020902090200
64820241018090800902090209020902090200
64920241018090700902090209020902090201
65020241018090600090209020902090200
65120241018090500090209020902090200
65220241018090400090209020902090200
65320241018090300090209020902090200
65420241018090200090209020902090200
65520241018090100090209020902090200
65620241018090000090209020902090200