Files
KissMeData/090080/min/candle-20241002.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202410022001004832551910181018101810181325
3202410022000004832551910181018101810180
4202410021959004832551910181018101810180
5202410021958004832551910181018101810180
6202410021957004832551910181018101810180
7202410021956004832551910181018101810180
8202410021955004832551910181018101810180
9202410021954004832551910181018101810180
10202410021953004832551910181018101810180
11202410021952004832551910181018101810180
12202410021951004832551910181018101810180
13202410021950004832551910181018101810180
14202410021949004832551910181018101810180
15202410021948004832551910181018101810180
16202410021947004832551910181018101810180
17202410021946004832551910181018101810180
18202410021945004832551910181018101810180
19202410021944004832551910181018101810180
20202410021943004832551910181018101810180
21202410021942004832551910181018101810180
22202410021941004832551910181018101810180
23202410021940004832551910181018101810180
24202410021939004832551910181018101810180
25202410021938004832551910181018101810180
26202410021937004832551910181018101810180
27202410021936004832551910181018101810180
28202410021935004832551910181018101810180
29202410021934004832551910181018101810180
30202410021933004832551910181018101810180
31202410021932004832551910181018101810180
32202410021931004832551910181018101810181325
33202410021930004832551910181018101810180
34202410021929004832551910181018101810180
35202410021928004832551910181018101810180
36202410021927004832551910181018101810180
37202410021926004832551910181018101810180
38202410021925004832551910181018101810180
39202410021924004832551910181018101810180
40202410021923004832551910181018101810180
41202410021922004832551910181018101810180
42202410021921004832551910181018101810180
43202410021920004832551910181018101810180
44202410021919004832551910181018101810180
45202410021918004832551910181018101810180
46202410021917004832551910181018101810180
47202410021916004832551910181018101810180
48202410021915004832551910181018101810180
49202410021914004832551910181018101810180
50202410021913004832551910181018101810180
51202410021912004832551910181018101810180
52202410021911004832551910181018101810180
53202410021910004832551910181018101810180
54202410021909004832551910181018101810180
55202410021908004832551910181018101810180
56202410021907004832551910181018101810180
57202410021906004832551910181018101810180
58202410021905004832551910181018101810180
59202410021904004832551910181018101810180
60202410021903004832551910181018101810180
61202410021902004832551910181018101810180
62202410021901004832551910181018101810181325
63202410021900004832551910181018101810180
64202410021859004832551910181018101810180
65202410021858004832551910181018101810180
66202410021857004832551910181018101810180
67202410021856004832551910181018101810180
68202410021855004832551910181018101810180
69202410021854004832551910181018101810180
70202410021853004832551910181018101810180
71202410021852004832551910181018101810180
72202410021851004832551910181018101810180
73202410021850004832551910181018101810180
74202410021849004832551910181018101810180
75202410021848004832551910181018101810180
76202410021847004832551910181018101810180
77202410021846004832551910181018101810180
78202410021845004832551910181018101810180
79202410021844004832551910181018101810180
80202410021843004832551910181018101810180
81202410021842004832551910181018101810180
82202410021841004832551910181018101810180
83202410021840004832551910181018101810180
84202410021839004832551910181018101810180
85202410021838004832551910181018101810180
86202410021837004832551910181018101810180
87202410021836004832551910181018101810180
88202410021835004832551910181018101810180
89202410021834004832551910181018101810180
90202410021833004832551910181018101810180
91202410021832004832551910181018101810180
92202410021831004832551910181018101810181325
93202410021830004832551910181018101810180
94202410021829004832551910181018101810180
95202410021828004832551910181018101810180
96202410021827004832551910181018101810180
97202410021826004832551910181018101810180
98202410021825004832551910181018101810180
99202410021824004832551910181018101810180
100202410021823004832551910181018101810180
101202410021822004832551910181018101810180
102202410021821004832551910181018101810180
103202410021820004832551910181018101810180
104202410021819004832551910181018101810180
105202410021818004832551910181018101810180
106202410021817004832551910181018101810180
107202410021816004832551910181018101810180
108202410021815004832551910181018101810180
109202410021814004832551910181018101810180
110202410021813004832551910181018101810180
111202410021812004832551910181018101810180
112202410021811004832551910181018101810180
113202410021810004832551910181018101810180
114202410021809004832551910181018101810180
115202410021808004832551910181018101810180
116202410021807004832551910181018101810180
117202410021806004832551910181018101810180
118202410021805004832551910181018101810180
119202410021804004832551910181018101810180
120202410021803004832551910181018101810180
121202410021802004832551910181018101810180
122202410021801004832551910181018101810181325
123202410021800004832551910181018101810180
124202410021759004832551910181018101810180
125202410021758004832551910181018101810180
126202410021757004832551910181018101810180
127202410021756004832551910181018101810180
128202410021755004832551910181018101810180
129202410021754004832551910181018101810180
130202410021753004832551910181018101810180
131202410021752004832551910181018101810180
132202410021751004832551910181018101810180
133202410021750004832551910181018101810180
134202410021749004832551910181018101810180
135202410021748004832551910181018101810180
136202410021747004832551910181018101810180
137202410021746004832551910181018101810180
138202410021745004832551910181018101810180
139202410021744004832551910181018101810180
140202410021743004832551910181018101810180
141202410021742004832551910181018101810180
142202410021741004832551910181018101810180
143202410021740004832551910181018101810180
144202410021739004832551910181018101810180
145202410021738004832551910181018101810180
146202410021737004832551910181018101810180
147202410021736004832551910181018101810180
148202410021735004832551910181018101810180
149202410021734004832551910181018101810180
150202410021733004832551910181018101810180
151202410021732004832551910181018101810180
152202410021731004832551910181018101810181325
153202410021730004832551910181018101810180
154202410021729004832551910181018101810180
155202410021728004832551910181018101810180
156202410021727004832551910181018101810180
157202410021726004832551910181018101810180
158202410021725004832551910181018101810180
159202410021724004832551910181018101810180
160202410021723004832551910181018101810180
161202410021722004832551910181018101810180
162202410021721004832551910181018101810180
163202410021720004832551910181018101810180
164202410021719004832551910181018101810180
165202410021718004832551910181018101810180
166202410021717004832551910181018101810180
167202410021716004832551910181018101810180
168202410021715004832551910181018101810180
169202410021714004832551910181018101810180
170202410021713004832551910181018101810180
171202410021712004832551910181018101810180
172202410021711004832551910181018101810180
173202410021710004832551910181018101810180
174202410021709004832551910181018101810180
175202410021708004832551910181018101810180
176202410021707004832551910181018101810180
177202410021706004832551910181018101810180
178202410021705004832551910181018101810180
179202410021704004832551910181018101810180
180202410021703004832551910181018101810180
181202410021702004832551910181018101810180
182202410021701004832551910181018101810181325
183202410021700004832551910181018101810180
184202410021659004832551910181018101810180
185202410021658004832551910181018101810180
186202410021657004832551910181018101810180
187202410021656004832551910181018101810180
188202410021655004832551910181018101810180
189202410021654004832551910181018101810180
190202410021653004832551910181018101810180
191202410021652004832551910181018101810180
192202410021651004832551910181018101810180
193202410021650004832551910181018101810180
194202410021649004832551910181018101810180
195202410021648004832551910181018101810180
196202410021647004832551910181018101810180
197202410021646004832551910181018101810180
198202410021645004832551910181018101810180
199202410021644004832551910181018101810180
200202410021643004832551910181018101810180
201202410021642004832551910181018101810180
202202410021641004832551910181018101810180
203202410021640004832551910181018101810180
204202410021639004832551910181018101810180
205202410021638004832551910181018101810180
206202410021637004832551910181018101810180
207202410021636004832551910181018101810180
208202410021635004832551910181018101810180
209202410021634004832551910181018101810180
210202410021633004832551910181018101810180
211202410021632004832551910181018101810180
212202410021631004832551910181018101810181325
213202410021630004832551910181018101810180
214202410021629004832551910181018101810180
215202410021628004832551910181018101810180
216202410021627004832551910181018101810180
217202410021626004832551910181018101810180
218202410021625004832551910181018101810180
219202410021624004832551910181018101810180
220202410021623004832551910181018101810180
221202410021622004832551910181018101810180
222202410021621004832551910181018101810180
223202410021620004832551910181018101810180
224202410021619004832551910181018101810180
225202410021618004832551910181018101810180
226202410021617004832551910181018101810180
227202410021616004832551910181018101810180
228202410021615004832551910181018101810180
229202410021614004832551910181018101810180
230202410021613004832551910181018101810180
231202410021612004832551910181018101810180
232202410021611004832551910181018101810180
233202410021610004832551910181018101810180
234202410021609004832551910181018101810180
235202410021608004832551910181018101810180
236202410021607004832551910181018101810180
237202410021606004832551910181018101810180
238202410021605004832551910181018101810180
239202410021604004832551910181018101810180
240202410021603004832551910181018101810180
241202410021602004832551910181018101810180
242202410021601004832551910181018101810181325
243202410021600004832551910181018101810180
244202410021559004832551910181018101810180
245202410021558004832551910181018101810180
246202410021557004832551910181018101810180
247202410021556004832551910181018101810180
248202410021555004832551910181018101810180
249202410021554004832551910181018101810180
250202410021553004832551910181018101810180
251202410021552004832551910181018101810180
252202410021551004832551910181018101810180
253202410021550004832551910181018101810180
254202410021549004832551910181018101810180
255202410021548004832551910181018101810180
256202410021547004832551910181018101810180
257202410021546004832551910181018101810180
258202410021545004832551910181018101810180
259202410021544004832551910181018101810180
260202410021543004832551910181018101810180
261202410021542004832551910181018101810180
262202410021541004832551910181018101810180
263202410021540004832551910181018101810180
264202410021539004832551910181018101810180
265202410021538004832551910181018101810180
266202410021537004832551910181018101810180
267202410021536004832551910181018101810180
268202410021535004832551910181018101810180
269202410021534004832551910181018101810180
270202410021533004832551910181018101810180
271202410021532004832551910181018101810180
272202410021531004832551910181018101810181325
273202410021530004832551910181018101810181325
274202410021529004697666910181018101810180
275202410021528004697666910181018101810180
276202410021527004697666910181018101810180
277202410021526004697666910181018101810180
278202410021525004697666910181018101810180
279202410021524004697666910181018101810180
280202410021523004697666910181018101810180
281202410021522004697666910181018101810180
282202410021521004697666910181018101810180
283202410021520004697666910181018101810180
284202410021519004697666910181018101810180
285202410021518004697666910181018101810180
2862024100215170046976669101810181018101836
287202410021516004694002110181018101810181
288202410021515004693900310181018101810180
289202410021514004693900310181018101810180
290202410021513004693900310181018101810181
29120241002151200469379851017101610171016122
292202410021511004681393410161016101610160
293202410021510004681393410161016101610160
294202410021509004681393410161016101610160
295202410021508004681393410161016101610162
296202410021507004681190210171017101710171
297202410021506004681088510171017101710170
298202410021505004681088510171017101710170
299202410021504004681088510171017101710170
300202410021503004681088510171017101710170
301202410021502004681088510171017101710174
302202410021501004680681710181018101810180
303202410021500004680681710181018101810180
304202410021459004680681710181018101810180
305202410021458004680681710181018101810185
306202410021457004680172710181018101810183
3072024100214560046798673101810181018101710
308202410021455004678849410171017101710173
309202410021454004678544310181018101810180
3102024100214530046785443101810161018101613
3112024100214520046772229101810181018101833
3122024100214510046738635101810161018101646
313202410021450004669189710161016101610160
314202410021449004669189710161016101610160
315202410021448004669189710161016101610160
316202410021447004669189710161016101610160
317202410021446004669189710161016101610160
318202410021445004669189710161016101610160
319202410021444004669189710161016101610161
320202410021443004669088110161016101610165
3212024100214420046685801101610161016101620
322202410021441004666548110181018101810180
323202410021440004666548110181018101810180
324202410021439004666548110181018101810180
325202410021438004666548110181018101810180
326202410021437004666548110181018101810180
327202410021436004666548110181018101810180
328202410021435004666548110181018101810183
32920241002143400466624271018101710181017300
330202410021433004635726010171017101710173
331202410021432004635420910171017101710170
3322024100214310046354209101710171017101750
33320241002143000463033591014101710171014111
334202410021429004619050510171017101710170
335202410021428004619050510171017101710170
336202410021427004619050510171017101710170
337202410021426004619050510171017101710170
338202410021425004619050510171017101710170
339202410021424004619050510171017101710170
340202410021423004619050510171017101710170
341202410021422004619050510171017101710170
342202410021421004619050510171017101710170
343202410021420004619050510171017101710170
344202410021419004619050510171017101710170
345202410021418004619050510171017101710170
346202410021417004619050510171017101710170
347202410021416004619050510171017101710170
348202410021415004619050510171017101710170
349202410021414004619050510171017101710170
350202410021413004619050510171017101710170
351202410021412004619050510171017101710170
352202410021411004619050510171017101710170
353202410021410004619050510171017101710170
354202410021409004619050510171017101710170
355202410021408004619050510171017101710170
356202410021407004619050510171017101710170
357202410021406004619050510171017101710170
358202410021405004619050510171017101710170
359202410021404004619050510171017101710170
360202410021403004619050510171017101710170
361202410021402004619050510171017101710170
362202410021401004619050510171017101710170
3632024100214000046190505101710171017101710
36420241002135900461803351012101410141012775
365202410021358004539583110171017101710170
366202410021357004539583110171017101710170
367202410021356004539583110171017101710170
368202410021355004539583110171017101710170
369202410021354004539583110171017101710170
370202410021353004539583110171017101710170
371202410021352004539583110171017101710170
372202410021351004539583110171017101710170
373202410021350004539583110171017101710170
374202410021349004539583110171017101710170
375202410021348004539583110171017101710170
376202410021347004539583110171017101710170
377202410021346004539583110171017101710170
378202410021345004539583110171017101710170
379202410021344004539583110171017101710170
380202410021343004539583110171017101710170
381202410021342004539583110171017101710170
38220241002134100453958311017101710171017220
383202410021340004517209110171017101710170
384202410021339004517209110171017101710170
385202410021338004517209110171017101710170
386202410021337004517209110171017101710170
387202410021336004517209110171017101710170
388202410021335004517209110171017101710170
389202410021334004517209110171017101710171
390202410021333004517107410151015101510150
391202410021332004517107410151015101510150
392202410021331004517107410151015101510151
393202410021330004517005910171017101710170
394202410021329004517005910171017101710170
39520241002132800451700591017101710171017300
396202410021327004486495910171017101710170
397202410021326004486495910171017101710170
398202410021325004486495910171017101710170
399202410021324004486495910171017101710170
400202410021323004486495910171017101710170
401202410021322004486495910171017101710170
402202410021321004486495910171017101710170
40320241002132000448649591017101710171017328
404202410021319004453138310171017101710170
405202410021318004453138310171017101710170
406202410021317004453138310171017101710170
407202410021316004453138310171017101710170
4082024100213150044531383101710131017101393
40920241002131400444371601014101410141014106
41020241002131300443296761015101510151015101
411202410021312004422716110171017101710170
412202410021311004422716110171017101710171
413202410021310004422614410171017101710170
414202410021309004422614410171017101710170
415202410021308004422614410171017101710170
416202410021307004422614410171017101710171
41720241002130600442251271016101610161016100
418202410021305004412352710171017101710170
419202410021304004412352710171017101710171
420202410021303004412251010161016101610160
42120241002130200441225101016101510161015421
422202410021301004369477510161016101610160
42320241002130000436947751016101610161016300
42420241002125900433899751016101610161016300
425202410021258004308517510161016101610161
426202410021257004308415910121012101210120
42720241002125600430841591012101210121012150
4282024100212550042932359101210151015101216
42920241002125400429161611016101610161016153
430202410021253004276071310161016101610161
431202410021252004275969710161016101610160
432202410021251004275969710161016101610160
433202410021250004275969710161016101610160
43420241002124900427596971016101410161013701
435202410021248004204953710161016101610161
4362024100212470042048521101410141014101468
437202410021246004197956910171017101710170
438202410021245004197956910171017101710170
439202410021244004197956910171017101710171
44020241002124300419785521016101610161016270
44120241002124200417042321016101610161016217
442202410021241004148376010161016101610160
443202410021240004148376010161016101610160
444202410021239004148376010161016101610161
44520241002123800414827441015101510151015132
446202410021237004134876410161016101610160
447202410021236004134876410161016101610160
448202410021235004134876410161016101610160
449202410021234004134876410161016101610161
450202410021233004134774810151015101510150
4512024100212320041347748101510151015101528
452202410021231004131932810161016101610160
45320241002123000413193281016101110161011185
454202410021229004113228810161014101610141632
45520241002122800394774201013101310131013527
456202410021227003894356910131013101310130
457202410021226003894356910131013101310130
458202410021225003894356910131013101310130
459202410021224003894356910131013101310130
460202410021223003894356910131013101310130
461202410021222003894356910131013101310130
462202410021221003894356910131013101310130
463202410021220003894356910131013101310130
46420241002121900389435691013101210131012672
46520241002121800382635041011101110111011279
466202410021217003798143510111011101110110
467202410021216003798143510111011101110110
468202410021215003798143510111011101110110
469202410021214003798143510111011101110110
470202410021213003798143510111011101110110
471202410021212003798143510111011101110110
472202410021211003798143510111011101110110
473202410021210003798143510111011101110110
474202410021209003798143510111011101110110
475202410021208003798143510111011101110110
476202410021207003798143510111011101110106
4772024100212060037975370101110111011101116
478202410021205003795919410111011101110110
479202410021204003795919410111011101110110
480202410021203003795919410111011101110110
48120241002120200379591941011101210121011109
482202410021201003784889610121012101210120
483202410021200003784889610121012101210120
484202410021159003784889610121012101210120
485202410021158003784889610121012101210120
486202410021157003784889610121012101210120
487202410021156003784889610121012101210120
488202410021155003784889610121012101210120
489202410021154003784889610121012101210120
490202410021153003784889610121012101210120
491202410021152003784889610121012101210120
492202410021151003784889610121012101210120
493202410021150003784889610121012101210120
494202410021149003784889610121012101210120
495202410021148003784889610121012101210120
496202410021147003784889610121012101210120
497202410021146003784889610121012101210121
498202410021145003784788410121012101210120
499202410021144003784788410121012101210120
500202410021143003784788410121012101210120
501202410021142003784788410121012101210126
502202410021141003784181210131013101310130
503202410021140003784181210131013101310130
504202410021139003784181210131013101310130
505202410021138003784181210131013101310130
506202410021137003784181210131013101310130
507202410021136003784181210131013101310130
508202410021135003784181210131013101310130
5092024100211340037841812101310131013101389
510202410021133003775165510131013101310130
511202410021132003775165510131013101310130
512202410021131003775165510131013101310130
513202410021130003775165510131013101310130
514202410021129003775165510131013101310130
515202410021128003775165510131013101310130
516202410021127003775165510131013101310130
517202410021126003775165510131013101310130
518202410021125003775165510131013101310130
519202410021124003775165510131013101310132
520202410021123003774962910131013101310130
521202410021122003774962910131013101310130
522202410021121003774962910131013101310130
523202410021120003774962910131013101310131
524202410021119003774861610131013101310136
525202410021118003774253810131013101310130
526202410021117003774253810131013101310130
527202410021116003774253810131013101310130
528202410021115003774253810131013101310133
529202410021114003773949910131013101310130
530202410021113003773949910131013101310130
531202410021112003773949910131013101310130
532202410021111003773949910131013101310130
533202410021110003773949910131013101310130
534202410021109003773949910131013101310130
535202410021108003773949910131013101310130
536202410021107003773949910131013101310130
537202410021106003773949910131013101310130
538202410021105003773949910131013101310130
539202410021104003773949910131013101310130
540202410021103003773949910131013101310130
541202410021102003773949910131013101310130
542202410021101003773949910131013101310130
543202410021100003773949910131013101310130
544202410021059003773949910131012101310124431
545202410021058003325291510121012101210120
546202410021057003325291510121012101210120
5472024100210560033252915101210121012101260
5482024100210550033192195101210121012101230
549202410021054003316183510131013101310135
550202410021053003315677010121012101210121276
5512024100210520031865458101210111012101135
552202410021051003183007210111011101110115700
553202410021050002606737210111011101110110
554202410021049002606737210111009101110052001
555202410021048002405535710111011101110111
556202410021047002405434610101010101010100
55720241002104600240543461010101010101010450
558202410021045002359984610111011101110110
559202410021044002359984610111011101110110
560202410021043002359984610111011101110110
561202410021042002359984610111011101110110
562202410021041002359984610111011101110110
563202410021040002359984610111011101110110
564202410021039002359984610111011101110110
565202410021038002359984610111011101110110
566202410021037002359984610111011101110110
567202410021036002359984610111011101110110
568202410021035002359984610111011101110110
569202410021034002359984610111011101110113
570202410021033002359681310111011101110110
571202410021032002359681310111011101110110
572202410021031002359681310111011101110110
573202410021030002359681310111011101110110
574202410021029002359681310111011101110110
575202410021028002359681310111011101110110
576202410021027002359681310111009101110053003
577202410021026002057578410111011101110110
578202410021025002057578410111011101110110
579202410021024002057578410111011101110110
580202410021023002057578410111011101110110
581202410021022002057578410111011101110110
582202410021021002057578410111011101110110
583202410021020002057578410111011101110111
584202410021019002057477310111011101110110
585202410021018002057477310111011101110110
586202410021017002057477310111011101110110
587202410021016002057477310111011101110110
5882024100210150020574773101110111011101145
589202410021014002052927810121012101210121
590202410021013002052826610121012101210121
591202410021012002052725410111011101110110
5922024100210110020527254101110111011101134
593202410021010002049288010111011101110111
594202410021009002049186910111011101110110
595202410021008002049186910111011101110110
596202410021007002049186910111011101110110
597202410021006002049186910111011101110110
598202410021005002049186910111011101110112
599202410021004002048984710081008100810080
600202410021003002048984710081008100810087
601202410021002002048279110081008100810080
602202410021001002048279110081008100810080
603202410021000002048279110081008100810080
604202410020959002048279110081008100810080
605202410020958002048279110081008100810081
606202410020957002048178310111011101110110
607202410020956002048178310111011101110110
608202410020955002048178310111011101110110
609202410020954002048178310111011101110110
610202410020953002048178310111011101110110
611202410020952002048178310111009101110092
612202410020951002047976310091009100910091070
613202410020950001940013310091009100910090
614202410020949001940013310091009100910090
615202410020948001940013310091009100910090
616202410020947001940013310091009100910090
617202410020946001940013310091009100910090
618202410020945001940013310091009100910090
619202410020944001940013310091009100910090
620202410020943001940013310091009100910090
621202410020942001940013310091009100910098
62220241002094100193920611009101010101009921
623202410020940001846186610101010101010100
62420241002093900184618661010101010101010110
6252024100209380018350766101010101010101010
626202410020937001834066610101010101010104
627202410020936001833662610101010101010105
628202410020935001833157610101010101010100
629202410020934001833157610101010101010100
630202410020933001833157610101010101010100
631202410020932001833157610101010101010101
632202410020931001833056610091009100910090
633202410020930001833056610091009100910090
6342024100209290018330566100910091009100920
635202410020928001831038610091009100910090
63620241002092700183103861009100910091009240
637202410020926001806822610091009100910090
638202410020925001806822610091009100910091
639202410020924001806721710101010101010100
640202410020923001806721710101010101010106
641202410020922001806115710101010101010100
642202410020921001806115710101011101110101697
643202410020920001634717010101010101010100
6442024100209190016347170101010091010100914
645202410020918001633303110071007100710070
646202410020917001633303110071007100710070
64720241002091600163330311007100510071005288
64820241002091500160433911007100710071007450
64920241002091400155902411007100710071007406
6502024100209130015181399100710031007100385
651202410020912001509596810031003100310030
652202410020911001509596810031003100310030
653202410020910001509596810031004100410034914
654202410020909001016632510071007100710070
655202410020908001016632510071007100710070
6562024100209070010166325100710071007100758
657202410020906001010791910071004100710042502
65820241002090500758841110031003100310030
65920241002090400758841110031007100710037
66020241002090300758138210101010101010100
66120241002090200758138210101010101010101327
6622024100209010062411121010101010101010278
66320241002090000596033210121014101410125488