Files
KissMeData/266470/min/candle-20241017.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241017205900566225268268268268122
3202410172058005662252682682682680
4202410172057005662252682682682680
5202410172056005662252682682682680
6202410172055005662252682682682680
7202410172054005662252682682682680
8202410172053005662252682682682680
9202410172052005662252682682682680
10202410172051005662252682682682680
11202410172050005662252682682682680
12202410172049005662252682682682680
13202410172048005662252682682682680
14202410172047005662252682682682680
15202410172046005662252682682682680
16202410172045005662252682682682680
17202410172044005662252682682682680
18202410172043005662252682682682680
19202410172042005662252682682682680
20202410172041005662252682682682680
21202410172040005662252682682682680
22202410172039005662252682682682680
23202410172038005662252682682682680
24202410172037005662252682682682680
25202410172036005662252682682682680
26202410172035005662252682682682680
27202410172034005662252682682682680
28202410172033005662252682682682680
29202410172032005662252682682682680
30202410172031005662252682682682680
31202410172030005662252682682682680
3220241017202900566225268268268268122
33202410172028005662252682682682680
34202410172027005662252682682682680
35202410172026005662252682682682680
36202410172025005662252682682682680
37202410172024005662252682682682680
38202410172023005662252682682682680
39202410172022005662252682682682680
40202410172021005662252682682682680
41202410172020005662252682682682680
42202410172019005662252682682682680
43202410172018005662252682682682680
44202410172017005662252682682682680
45202410172016005662252682682682680
46202410172015005662252682682682680
47202410172014005662252682682682680
48202410172013005662252682682682680
49202410172012005662252682682682680
50202410172011005662252682682682680
51202410172010005662252682682682680
52202410172009005662252682682682680
53202410172008005662252682682682680
54202410172007005662252682682682680
55202410172006005662252682682682680
56202410172005005662252682682682680
57202410172004005662252682682682680
58202410172003005662252682682682680
59202410172002005662252682682682680
60202410172001005662252682682682680
61202410172000005662252682682682680
6220241017195900566225268268268268122
63202410171958005662252682682682680
64202410171957005662252682682682680
65202410171956005662252682682682680
66202410171955005662252682682682680
67202410171954005662252682682682680
68202410171953005662252682682682680
69202410171952005662252682682682680
70202410171951005662252682682682680
71202410171950005662252682682682680
72202410171949005662252682682682680
73202410171948005662252682682682680
74202410171947005662252682682682680
75202410171946005662252682682682680
76202410171945005662252682682682680
77202410171944005662252682682682680
78202410171943005662252682682682680
79202410171942005662252682682682680
80202410171941005662252682682682680
81202410171940005662252682682682680
82202410171939005662252682682682680
83202410171938005662252682682682680
84202410171937005662252682682682680
85202410171936005662252682682682680
86202410171935005662252682682682680
87202410171934005662252682682682680
88202410171933005662252682682682680
89202410171932005662252682682682680
90202410171931005662252682682682680
91202410171930005662252682682682680
9220241017192900566225268268268268122
93202410171928005662252682682682680
94202410171927005662252682682682680
95202410171926005662252682682682680
96202410171925005662252682682682680
97202410171924005662252682682682680
98202410171923005662252682682682680
99202410171922005662252682682682680
100202410171921005662252682682682680
101202410171920005662252682682682680
102202410171919005662252682682682680
103202410171918005662252682682682680
104202410171917005662252682682682680
105202410171916005662252682682682680
106202410171915005662252682682682680
107202410171914005662252682682682680
108202410171913005662252682682682680
109202410171912005662252682682682680
110202410171911005662252682682682680
111202410171910005662252682682682680
112202410171909005662252682682682680
113202410171908005662252682682682680
114202410171907005662252682682682680
115202410171906005662252682682682680
116202410171905005662252682682682680
117202410171904005662252682682682680
118202410171903005662252682682682680
119202410171902005662252682682682680
120202410171901005662252682682682680
121202410171900005662252682682682680
12220241017185900566225268268268268122
123202410171858005662252682682682680
124202410171857005662252682682682680
125202410171856005662252682682682680
126202410171855005662252682682682680
127202410171854005662252682682682680
128202410171853005662252682682682680
129202410171852005662252682682682680
130202410171851005662252682682682680
131202410171850005662252682682682680
132202410171849005662252682682682680
133202410171848005662252682682682680
134202410171847005662252682682682680
135202410171846005662252682682682680
136202410171845005662252682682682680
137202410171844005662252682682682680
138202410171843005662252682682682680
139202410171842005662252682682682680
140202410171841005662252682682682680
141202410171840005662252682682682680
142202410171839005662252682682682680
143202410171838005662252682682682680
144202410171837005662252682682682680
145202410171836005662252682682682680
146202410171835005662252682682682680
147202410171834005662252682682682680
148202410171833005662252682682682680
149202410171832005662252682682682680
150202410171831005662252682682682680
151202410171830005662252682682682680
15220241017182900566225268268268268122
153202410171828005662252682682682680
154202410171827005662252682682682680
155202410171826005662252682682682680
156202410171825005662252682682682680
157202410171824005662252682682682680
158202410171823005662252682682682680
159202410171822005662252682682682680
160202410171821005662252682682682680
161202410171820005662252682682682680
162202410171819005662252682682682680
163202410171818005662252682682682680
164202410171817005662252682682682680
165202410171816005662252682682682680
166202410171815005662252682682682680
167202410171814005662252682682682680
168202410171813005662252682682682680
169202410171812005662252682682682680
170202410171811005662252682682682680
171202410171810005662252682682682680
172202410171809005662252682682682680
173202410171808005662252682682682680
174202410171807005662252682682682680
175202410171806005662252682682682680
176202410171805005662252682682682680
177202410171804005662252682682682680
178202410171803005662252682682682680
179202410171802005662252682682682680
180202410171801005662252682682682680
181202410171800005662252682682682680
18220241017175900566225268268268268122
183202410171758005662252682682682680
184202410171757005662252682682682680
185202410171756005662252682682682680
186202410171755005662252682682682680
187202410171754005662252682682682680
188202410171753005662252682682682680
189202410171752005662252682682682680
190202410171751005662252682682682680
191202410171750005662252682682682680
192202410171749005662252682682682680
193202410171748005662252682682682680
194202410171747005662252682682682680
195202410171746005662252682682682680
196202410171745005662252682682682680
197202410171744005662252682682682680
198202410171743005662252682682682680
199202410171742005662252682682682680
200202410171741005662252682682682680
201202410171740005662252682682682680
202202410171739005662252682682682680
203202410171738005662252682682682680
204202410171737005662252682682682680
205202410171736005662252682682682680
206202410171735005662252682682682680
207202410171734005662252682682682680
208202410171733005662252682682682680
209202410171732005662252682682682680
210202410171731005662252682682682680
211202410171730005662252682682682680
21220241017172900566225268268268268122
213202410171728005662252682682682680
214202410171727005662252682682682680
215202410171726005662252682682682680
216202410171725005662252682682682680
217202410171724005662252682682682680
218202410171723005662252682682682680
219202410171722005662252682682682680
220202410171721005662252682682682680
221202410171720005662252682682682680
222202410171719005662252682682682680
223202410171718005662252682682682680
224202410171717005662252682682682680
225202410171716005662252682682682680
226202410171715005662252682682682680
227202410171714005662252682682682680
228202410171713005662252682682682680
229202410171712005662252682682682680
230202410171711005662252682682682680
231202410171710005662252682682682680
232202410171709005662252682682682680
233202410171708005662252682682682680
234202410171707005662252682682682680
235202410171706005662252682682682680
236202410171705005662252682682682680
237202410171704005662252682682682680
238202410171703005662252682682682680
239202410171702005662252682682682680
240202410171701005662252682682682680
241202410171700005662252682682682680
24220241017165900566225268268268268122
243202410171658005662252682682682680
244202410171657005662252682682682680
245202410171656005662252682682682680
246202410171655005662252682682682680
247202410171654005662252682682682680
248202410171653005662252682682682680
249202410171652005662252682682682680
250202410171651005662252682682682680
251202410171650005662252682682682680
252202410171649005662252682682682680
253202410171648005662252682682682680
254202410171647005662252682682682680
255202410171646005662252682682682680
256202410171645005662252682682682680
257202410171644005662252682682682680
258202410171643005662252682682682680
259202410171642005662252682682682680
260202410171641005662252682682682680
261202410171640005662252682682682680
262202410171639005662252682682682680
263202410171638005662252682682682680
264202410171637005662252682682682680
265202410171636005662252682682682680
266202410171635005662252682682682680
267202410171634005662252682682682680
268202410171633005662252682682682680
269202410171632005662252682682682680
270202410171631005662252682682682680
271202410171630005662252682682682680
27220241017162900566225268268268268122
273202410171628005662252682682682680
274202410171627005662252682682682680
275202410171626005662252682682682680
276202410171625005662252682682682680
277202410171624005662252682682682680
278202410171623005662252682682682680
279202410171622005662252682682682680
280202410171621005662252682682682680
281202410171620005662252682682682680
282202410171619005662252682682682680
283202410171618005662252682682682680
284202410171617005662252682682682680
285202410171616005662252682682682680
286202410171615005662252682682682680
287202410171614005662252682682682680
288202410171613005662252682682682680
289202410171612005662252682682682680
290202410171611005662252682682682680
291202410171610005662252682682682680
292202410171609005662252682682682680
293202410171608005662252682682682680
294202410171607005662252682682682680
295202410171606005662252682682682680
296202410171605005662252682682682680
297202410171604005662252682682682680
298202410171603005662252682682682680
299202410171602005662252682682682680
300202410171601005662252682682682680
301202410171600005662252682682682680
30220241017155900566225268268268268122
303202410171558005662252682682682680
304202410171557005662252682682682680
305202410171556005662252682682682680
306202410171555005662252682682682680
307202410171554005662252682682682680
308202410171553005662252682682682680
309202410171552005662252682682682680
310202410171551005662252682682682680
311202410171550005662252682682682680
312202410171549005662252682682682680
313202410171548005662252682682682680
314202410171547005662252682682682680
315202410171546005662252682682682680
316202410171545005662252682682682680
317202410171544005662252682682682680
318202410171543005662252682682682680
319202410171542005662252682682682680
320202410171541005662252682682682680
321202410171540005662252682682682680
322202410171539005662252682682682680
323202410171538005662252682682682680
324202410171537005662252682682682680
325202410171536005662252682682682680
326202410171535005662252682682682680
327202410171534005662252682682682680
328202410171533005662252682682682680
329202410171532005662252682682682680
330202410171531005662252682682682680
33120241017153000566225268268268268122
332202410171529005335292672672672670
333202410171528005335292672672672670
334202410171527005335292672672672670
335202410171526005335292672672672670
336202410171525005335292672672672670
337202410171524005335292672672672670
338202410171523005335292672672672670
339202410171522005335292672672672670
340202410171521005335292672672672670
341202410171520005335292672672672670
342202410171519005335292672672672670
343202410171518005335292672672672670
344202410171517005335292672672672670
345202410171516005335292672672672670
346202410171515005335292672672672670
347202410171514005335292672672672670
348202410171513005335292672672672670
349202410171512005335292672672672670
350202410171511005335292672672672670
351202410171510005335292672672672670
352202410171509005335292672672672670
353202410171508005335292672672672670
354202410171507005335292672672672670
355202410171506005335292672672672670
356202410171505005335292672672672670
357202410171504005335292672672672670
358202410171503005335292672672672670
359202410171502005335292672672672670
360202410171501005335292672672672670
361202410171500005335292672672672670
362202410171459005335292672672672670
363202410171458005335292672672672670
364202410171457005335292672672672670
365202410171456005335292672672672670
366202410171455005335292672672672670
367202410171454005335292672672672670
368202410171453005335292672672672670
369202410171452005335292672672672670
370202410171451005335292672672672670
371202410171450005335292672672672670
372202410171449005335292672672672670
373202410171448005335292672672672670
374202410171447005335292672672672670
375202410171446005335292672672672670
376202410171445005335292672672672670
377202410171444005335292672672672670
378202410171443005335292672672672670
379202410171442005335292672672672670
380202410171441005335292672672672670
381202410171440005335292672672672670
382202410171439005335292672672672670
383202410171438005335292672672672670
384202410171437005335292672672672670
385202410171436005335292672672672670
386202410171435005335292672672672670
387202410171434005335292672672672670
388202410171433005335292672672672670
389202410171432005335292672672672670
390202410171431005335292672672672670
391202410171430005335292672672672670
392202410171429005335292672672672670
393202410171428005335292672672672670
394202410171427005335292672672672670
395202410171426005335292672672672670
396202410171425005335292672672672670
397202410171424005335292672672672670
398202410171423005335292672672672670
399202410171422005335292672672672670
400202410171421005335292672672672670
401202410171420005335292672672672670
402202410171419005335292672672672670
403202410171418005335292672672672670
404202410171417005335292672672672670
405202410171416005335292672672672670
406202410171415005335292672672672670
407202410171414005335292672672672670
408202410171413005335292672672672670
409202410171412005335292672672672670
410202410171411005335292672672672670
411202410171410005335292672672672670
412202410171409005335292672672672670
413202410171408005335292672672672670
414202410171407005335292672672672670
415202410171406005335292672672672670
416202410171405005335292672672672670
417202410171404005335292672672672670
418202410171403005335292672672672670
419202410171402005335292672672672670
420202410171401005335292672672672670
421202410171400005335292672672672670
422202410171359005335292672672672670
423202410171358005335292672672672670
424202410171357005335292672672672670
425202410171356005335292672672672670
426202410171355005335292672672672670
427202410171354005335292672672672670
428202410171353005335292672672672670
429202410171352005335292672672672670
430202410171351005335292672672672670
431202410171350005335292672672672670
432202410171349005335292672672672670
433202410171348005335292672672672670
434202410171347005335292672672672670
435202410171346005335292672672672670
436202410171345005335292672672672670
437202410171344005335292672672672670
438202410171343005335292672672672670
43920241017134200533529267270270267186
440202410171341004833122712712712710
441202410171340004833122712712712718
442202410171339004811442672672672670
443202410171338004811442672672672670
444202410171337004811442672672672670
445202410171336004811442672672672670
446202410171335004811442672672672670
447202410171334004811442672672672670
448202410171333004811442672672672670
449202410171332004811442672672672670
450202410171331004811442672672672670
451202410171330004811442672672672670
452202410171329004811442672672672670
453202410171328004811442672672672670
454202410171327004811442672672672670
455202410171326004811442672672672670
456202410171325004811442672672672670
457202410171324004811442672672672670
458202410171323004811442672672672670
459202410171322004811442672672672670
460202410171321004811442672672672670
461202410171320004811442672672672670
462202410171319004811442672672672670
463202410171318004811442672672672670
464202410171317004811442672672672670
465202410171316004811442672672672670
466202410171315004811442672672672670
467202410171314004811442672672672670
468202410171313004811442672672672670
469202410171312004811442672672672670
470202410171311004811442672672672670
471202410171310004811442672672672670
472202410171309004811442672672672670
473202410171308004811442672672672670
474202410171307004811442672672672670
475202410171306004811442672672672670
476202410171305004811442672672672670
477202410171304004811442672672672670
478202410171303004811442672672672670
479202410171302004811442672672672670
480202410171301004811442672672672670
481202410171300004811442672672672670
482202410171259004811442672672672670
4832024101712580048114426727027026724
484202410171257004746732782782782780
485202410171256004746732782782782780
486202410171255004746732782782782780
487202410171254004746732782782782780
488202410171253004746732782782782780
489202410171252004746732782782782780
490202410171251004746732782782782780
491202410171250004746732782782782780
492202410171249004746732782782782780
493202410171248004746732782782782780
494202410171247004746732782782782780
495202410171246004746732782782782780
496202410171245004746732782782782780
497202410171244004746732782782782780
498202410171243004746732782782782780
499202410171242004746732782782782780
500202410171241004746732782782782780
501202410171240004746732782782782780
502202410171239004746732782782782780
503202410171238004746732782782782780
504202410171237004746732782782782780
505202410171236004746732782782782780
506202410171235004746732782782782780
507202410171234004746732782782782780
508202410171233004746732782782782780
509202410171232004746732782782782780
510202410171231004746732782782782780
51120241017123000474673278278278278400
512202410171229003634732672672672670
513202410171228003634732672672672670
514202410171227003634732672672672670
515202410171226003634732672672672670
516202410171225003634732672672672670
517202410171224003634732672672672670
518202410171223003634732672672672670
519202410171222003634732672672672670
520202410171221003634732672672672670
521202410171220003634732672672672670
522202410171219003634732672672672670
523202410171218003634732672672672672
524202410171217003629392852852852850
525202410171216003629392852852852850
526202410171215003629392852852852850
527202410171214003629392852852852850
528202410171213003629392852852852850
529202410171212003629392852852852850
530202410171211003629392852852852850
531202410171210003629392852852852850
532202410171209003629392852852852850
533202410171208003629392852852852850
534202410171207003629392852852852850
535202410171206003629392852852852850
536202410171205003629392852852852850
537202410171204003629392852852852850
538202410171203003629392852852852851
539202410171202003626542662662662660
540202410171201003626542662662662660
541202410171200003626542662662662660
542202410171159003626542662662662660
543202410171158003626542662662662660
544202410171157003626542662662662660
545202410171156003626542662662662660
546202410171155003626542662662662660
547202410171154003626542662662662660
548202410171153003626542662662662660
549202410171152003626542662662662660
550202410171151003626542662662662660
551202410171150003626542662662662660
552202410171149003626542662662662660
553202410171148003626542662662662660
554202410171147003626542662662662660
555202410171146003626542662662662660
556202410171145003626542662662662660
557202410171144003626542662662662660
558202410171143003626542662662662660
559202410171142003626542662662662660
560202410171141003626542662662662660
56120241017114000362654266266266266297
562202410171139002836522662662662660
563202410171138002836522662662662661000
56420241017113700176522662662662660
56520241017113600176522662662662660
56620241017113500176522662662662660
56720241017113400176522662662662669
56820241017113300152582662662662660
56920241017113200152582662662662660
57020241017113100152582662662662660
57120241017113000152582662662662660
57220241017112900152582662662662660
57320241017112800152582662662662660
57420241017112700152582662662662660
57520241017112600152582662662662660
57620241017112500152582662662662660
57720241017112400152582662662662660
57820241017112300152582662662662660
57920241017112200152582662662662660
58020241017112100152582662662662660
58120241017112000152582662662662660
58220241017111900152582662662662660
58320241017111800152582662662662660
58420241017111700152582662662662660
58520241017111600152582662662662660
58620241017111500152582662662662660
58720241017111400152582662662662660
588202410171113001525826627027026626
5892024101711120082572902902902900
5902024101711110082572902902902900
5912024101711100082572902902902900
5922024101711090082572902902902900
5932024101711080082572902902902900
5942024101711070082572902902902900
5952024101711060082572902902902900
5962024101711050082572902902902900
5972024101711040082572902902902900
5982024101711030082572902902902900
5992024101711020082572902902902900
6002024101711010082572902902902900
6012024101711000082572902902902900
6022024101710590082572902902902900
6032024101710580082572902902902900
6042024101710570082572902902902900
6052024101710560082572902902902900
6062024101710550082572902902902900
6072024101710540082572902902902900
6082024101710530082572902902902900
6092024101710520082572902902902900
6102024101710510082572902902902900
6112024101710500082572902902902900
6122024101710490082572902902902900
6132024101710480082572902902902900
6142024101710470082572902902902900
6152024101710460082572902902902900
6162024101710450082572902902902900
6172024101710440082572902902902900
6182024101710430082572902902902900
6192024101710420082572902902902900
6202024101710410082572902902902900
6212024101710400082572902902902900
6222024101710390082572902902902900
6232024101710380082572902902902900
6242024101710370082572902902902900
6252024101710360082572902902902900
6262024101710350082572902902902900
6272024101710340082572902902902900
6282024101710330082572902902902900
6292024101710320082572902902902900
6302024101710310082572902902902900
6312024101710300082572902902902900
6322024101710290082572902902902900
6332024101710280082572902902902900
6342024101710270082572902902902900
6352024101710260082572902902902900
6362024101710250082572902902902900
6372024101710240082572902902902900
6382024101710230082572902902902900
6392024101710220082572902902902901
6402024101710210079672572572572570
6412024101710200079672572572572570
6422024101710190079672572572572570
6432024101710180079672572572572570
6442024101710170079672572572572570
6452024101710160079672572572572570
6462024101710150079672572572572570
6472024101710140079672572572572570
6482024101710130079672572572572570
6492024101710120079672572572572570
6502024101710110079672572572572570
6512024101710100079672572572572570
6522024101710090079672572572572570
6532024101710080079672572572572570
6542024101710070079672572572572570
6552024101710060079672572572572570
6562024101710050079672572572572570
6572024101710040079672572572572570
6582024101710030079672572572572570
6592024101710020079672572572572570
6602024101710010079672572572572570
6612024101710000079672572572572570
6622024101709590079672572572572570
6632024101709580079672572572572570
6642024101709570079672572572572570
6652024101709560079672572572572570
6662024101709550079672572572572570
6672024101709540079672572572572570
6682024101709530079672572572572570
6692024101709520079672572572572570
6702024101709510079672572572572570
6712024101709500079672572572572572
6722024101709490074532752752752750
6732024101709480074532752752752750
6742024101709470074532752752752750
6752024101709460074532752752752750
6762024101709450074532752752752750
6772024101709440074532752752752750
6782024101709430074532752752752750
6792024101709420074532752752752750
6802024101709410074532752752752750
6812024101709400074532752752752750
6822024101709390074532752752752750
6832024101709380074532752752752750
6842024101709370074532752752752750
6852024101709360074532752752752750
6862024101709350074532752752752750
6872024101709340074532752752752750
6882024101709330074532752752752750
6892024101709320074532752752752750
6902024101709310074532752752752750
6912024101709300074532752752752750
6922024101709290074532752752752750
6932024101709280074532752752752750
6942024101709270074532752752752750
6952024101709260074532752752752750
6962024101709250074532752752752750
6972024101709240074532752752752750
6982024101709230074532752752752750
6992024101709220074532752752752750
70020241017092100745327528028027526
701202410170920002732732732732730
702202410170919002732732732732730
703202410170918002732732732732730
704202410170917002732732732732730
705202410170916002732732732732730
706202410170915002732732732732730
707202410170914002732732732732730
708202410170913002732732732732730
709202410170912002732732732732730
710202410170911002732732732732730
711202410170910002732732732732730
712202410170909002732732732732731
7132024101709080002732732732730
7142024101709070002732732732730
7152024101709060002732732732730
7162024101709050002732732732730
7172024101709040002732732732730
7182024101709030002732732732730
7192024101709020002732732732730
7202024101709010002732732732730
7212024101709000002732732732730