Files
KissMeData/143540/min/candle-20231016.csv
2024-11-17 15:27:48 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023101620040010352357986386386386310192
3202310162003001035235798638638638630
4202310162002001035235798638638638630
5202310162001001035235798638638638630
6202310162000001035235798638638638630
7202310161959001035235798638638638630
8202310161958001035235798638638638630
9202310161957001035235798638638638630
10202310161956001035235798638638638630
11202310161955001035235798638638638630
12202310161954001035235798638638638630
13202310161953001035235798638638638630
14202310161952001035235798638638638630
15202310161951001035235798638638638630
16202310161950001035235798638638638630
17202310161949001035235798638638638630
18202310161948001035235798638638638630
19202310161947001035235798638638638630
20202310161946001035235798638638638630
21202310161945001035235798638638638630
22202310161944001035235798638638638630
23202310161943001035235798638638638630
24202310161942001035235798638638638630
25202310161941001035235798638638638630
26202310161940001035235798638638638630
27202310161939001035235798638638638630
28202310161938001035235798638638638630
29202310161937001035235798638638638630
30202310161936001035235798638638638630
31202310161935001035235798638638638630
322023101619340010352357986386386386310192
33202310161933001035235798638638638630
34202310161932001035235798638638638630
35202310161931001035235798638638638630
36202310161930001035235798638638638630
37202310161929001035235798638638638630
38202310161928001035235798638638638630
39202310161927001035235798638638638630
40202310161926001035235798638638638630
41202310161925001035235798638638638630
42202310161924001035235798638638638630
43202310161923001035235798638638638630
44202310161922001035235798638638638630
45202310161921001035235798638638638630
46202310161920001035235798638638638630
47202310161919001035235798638638638630
48202310161918001035235798638638638630
49202310161917001035235798638638638630
50202310161916001035235798638638638630
51202310161915001035235798638638638630
52202310161914001035235798638638638630
53202310161913001035235798638638638630
54202310161912001035235798638638638630
55202310161911001035235798638638638630
56202310161910001035235798638638638630
57202310161909001035235798638638638630
58202310161908001035235798638638638630
59202310161907001035235798638638638630
60202310161906001035235798638638638630
61202310161905001035235798638638638630
622023101619040010352357986386386386310192
63202310161903001035235798638638638630
64202310161902001035235798638638638630
65202310161901001035235798638638638630
66202310161900001035235798638638638630
67202310161859001035235798638638638630
68202310161858001035235798638638638630
69202310161857001035235798638638638630
70202310161856001035235798638638638630
71202310161855001035235798638638638630
72202310161854001035235798638638638630
73202310161853001035235798638638638630
74202310161852001035235798638638638630
75202310161851001035235798638638638630
76202310161850001035235798638638638630
77202310161849001035235798638638638630
78202310161848001035235798638638638630
79202310161847001035235798638638638630
80202310161846001035235798638638638630
81202310161845001035235798638638638630
82202310161844001035235798638638638630
83202310161843001035235798638638638630
84202310161842001035235798638638638630
85202310161841001035235798638638638630
86202310161840001035235798638638638630
87202310161839001035235798638638638630
88202310161838001035235798638638638630
89202310161837001035235798638638638630
90202310161836001035235798638638638630
91202310161835001035235798638638638630
922023101618340010352357986386386386310192
93202310161833001035235798638638638630
94202310161832001035235798638638638630
95202310161831001035235798638638638630
96202310161830001035235798638638638630
97202310161829001035235798638638638630
98202310161828001035235798638638638630
99202310161827001035235798638638638630
100202310161826001035235798638638638630
101202310161825001035235798638638638630
102202310161824001035235798638638638630
103202310161823001035235798638638638630
104202310161822001035235798638638638630
105202310161821001035235798638638638630
106202310161820001035235798638638638630
107202310161819001035235798638638638630
108202310161818001035235798638638638630
109202310161817001035235798638638638630
110202310161816001035235798638638638630
111202310161815001035235798638638638630
112202310161814001035235798638638638630
113202310161813001035235798638638638630
114202310161812001035235798638638638630
115202310161811001035235798638638638630
116202310161810001035235798638638638630
117202310161809001035235798638638638630
118202310161808001035235798638638638630
119202310161807001035235798638638638630
120202310161806001035235798638638638630
121202310161805001035235798638638638630
1222023101618040010352357986386386386310192
123202310161803001035235798638638638630
124202310161802001035235798638638638630
125202310161801001035235798638638638630
126202310161800001035235798638638638630
127202310161759001035235798638638638630
128202310161758001035235798638638638630
129202310161757001035235798638638638630
130202310161756001035235798638638638630
131202310161755001035235798638638638630
132202310161754001035235798638638638630
133202310161753001035235798638638638630
134202310161752001035235798638638638630
135202310161751001035235798638638638630
136202310161750001035235798638638638630
137202310161749001035235798638638638630
138202310161748001035235798638638638630
139202310161747001035235798638638638630
140202310161746001035235798638638638630
141202310161745001035235798638638638630
142202310161744001035235798638638638630
143202310161743001035235798638638638630
144202310161742001035235798638638638630
145202310161741001035235798638638638630
146202310161740001035235798638638638630
147202310161739001035235798638638638630
148202310161738001035235798638638638630
149202310161737001035235798638638638630
150202310161736001035235798638638638630
151202310161735001035235798638638638630
1522023101617340010352357986386386386310192
153202310161733001035235798638638638630
154202310161732001035235798638638638630
155202310161731001035235798638638638630
156202310161730001035235798638638638630
157202310161729001035235798638638638630
158202310161728001035235798638638638630
159202310161727001035235798638638638630
160202310161726001035235798638638638630
161202310161725001035235798638638638630
162202310161724001035235798638638638630
163202310161723001035235798638638638630
164202310161722001035235798638638638630
165202310161721001035235798638638638630
166202310161720001035235798638638638630
167202310161719001035235798638638638630
168202310161718001035235798638638638630
169202310161717001035235798638638638630
170202310161716001035235798638638638630
171202310161715001035235798638638638630
172202310161714001035235798638638638630
173202310161713001035235798638638638630
174202310161712001035235798638638638630
175202310161711001035235798638638638630
176202310161710001035235798638638638630
177202310161709001035235798638638638630
178202310161708001035235798638638638630
179202310161707001035235798638638638630
180202310161706001035235798638638638630
181202310161705001035235798638638638630
1822023101617040010352357986386386386310192
183202310161703001035235798638638638630
184202310161702001035235798638638638630
185202310161701001035235798638638638630
186202310161700001035235798638638638630
187202310161659001035235798638638638630
188202310161658001035235798638638638630
189202310161657001035235798638638638630
190202310161656001035235798638638638630
191202310161655001035235798638638638630
192202310161654001035235798638638638630
193202310161653001035235798638638638630
194202310161652001035235798638638638630
195202310161651001035235798638638638630
196202310161650001035235798638638638630
197202310161649001035235798638638638630
198202310161648001035235798638638638630
199202310161647001035235798638638638630
200202310161646001035235798638638638630
201202310161645001035235798638638638630
202202310161644001035235798638638638630
203202310161643001035235798638638638630
204202310161642001035235798638638638630
205202310161641001035235798638638638630
206202310161640001035235798638638638630
207202310161639001035235798638638638630
208202310161638001035235798638638638630
209202310161637001035235798638638638630
210202310161636001035235798638638638630
211202310161635001035235798638638638630
2122023101616340010352357986386386386310192
213202310161633001035235798638638638630
214202310161632001035235798638638638630
215202310161631001035235798638638638630
216202310161630001035235798638638638630
217202310161629001035235798638638638630
218202310161628001035235798638638638630
219202310161627001035235798638638638630
220202310161626001035235798638638638630
221202310161625001035235798638638638630
222202310161624001035235798638638638630
223202310161623001035235798638638638630
224202310161622001035235798638638638630
225202310161621001035235798638638638630
226202310161620001035235798638638638630
227202310161619001035235798638638638630
228202310161618001035235798638638638630
229202310161617001035235798638638638630
230202310161616001035235798638638638630
231202310161615001035235798638638638630
232202310161614001035235798638638638630
233202310161613001035235798638638638630
234202310161612001035235798638638638630
235202310161611001035235798638638638630
236202310161610001035235798638638638630
237202310161609001035235798638638638630
238202310161608001035235798638638638630
239202310161607001035235798638638638630
240202310161606001035235798638638638630
241202310161605001035235798638638638630
2422023101616040010352357986386386386310192
243202310161603001035235798638638638630
244202310161602001035235798638638638630
245202310161601001035235798638638638630
246202310161600001035235798638638638630
247202310161559001035235798638638638630
248202310161558001035235798638638638630
249202310161557001035235798638638638630
250202310161556001035235798638638638630
251202310161555001035235798638638638630
252202310161554001035235798638638638630
253202310161553001035235798638638638630
254202310161552001035235798638638638630
255202310161551001035235798638638638630
256202310161550001035235798638638638630
257202310161549001035235798638638638630
258202310161548001035235798638638638630
259202310161547001035235798638638638630
260202310161546001035235798638638638630
261202310161545001035235798638638638630
262202310161544001035235798638638638630
263202310161543001035235798638638638630
264202310161542001035235798638638638630
265202310161541001035235798638638638630
266202310161540001035235798638638638630
267202310161539001035235798638638638630
268202310161538001035235798638638638630
269202310161537001035235798638638638630
270202310161536001035235798638638638630
271202310161535001035235798638638638630
2722023101615340010352357986386386386310192
273202310161533001035235798638638638630
274202310161532001035235798638638638630
275202310161531001035235798638638638630
2762023101615300010352357986386386386310192
27720231016152900947278838738738738730
27820231016152800947278838738738738730
27920231016152700947278838738738738730
28020231016152600947278838738738738730
28120231016152500947278838738738738730
28220231016152400947278838738738738730
28320231016152300947278838738738738730
28420231016152200947278838738738738730
28520231016152100947278838738738738730
28620231016152000947278838738738738730
2872023101615190094727883873869873869438
2882023101615180094346078869872872869459
289202310161517009394719887287287287212
29020231016151600939367348668678678661000
2912023101615150093070165872872872872330
29220231016151400927824058728728728720
29320231016151300927824058728728728720
2942023101615120092782405872872872872100
29520231016151100926952058728728728720
2962023101615100092695205872872872872803
2972023101615090091994989872867872866523
29820231016150800915420508728728728720
29920231016150700915420508728728728720
30020231016150600915420508728728728720
30120231016150500915420508728728728720
30220231016150400915420508728718728714
30320231016150300915385658698678698676704
3042023101615020085721239867867867867815
305202310161501008501463486986986986916
306202310161500008500073086986986986915
30720231016145900849876958698698698690
30820231016145800849876958698698698690
30920231016145700849876958698698698690
31020231016145600849876958698698698690
311202310161455008498769586986986986910
312202310161454008497900586986986986911
31320231016145300849694468678678678670
314202310161452008496944686786686786693
3152023101614510084888905866867867866118
31620231016145000847866038708708708700
31720231016144900847866038708708708700
31820231016144800847866038708728728703
31920231016144700847839918708708708700
3202023101614460084783991870870870870100
32120231016144500846969918708708708700
32220231016144400846969918708678708673860
32320231016144300813393948678678678671329
324202310161442008018715186786786786717
32520231016144100801724128678708708673274
3262023101614400077333745870870870870116
32720231016143900772328258738738738730
32820231016143800772328258738738738730
32920231016143700772328258738738738730
33020231016143600772328258738738738730
33120231016143500772328258738738738730
33220231016143400772328258738738738730
33320231016143300772328258738738738730
33420231016143200772328258738738738730
33520231016143100772328258738738738730
33620231016143000772328258738738738730
33720231016142900772328258738738738730
33820231016142800772328258738738738730
33920231016142700772328258738738738730
34020231016142600772328258738738738730
34120231016142500772328258738738738730
34220231016142400772328258738738738730
34320231016142300772328258738738738730
34420231016142200772328258738738738730
34520231016142100772328258738738738730
346202310161420007723282587387387387330
34720231016141900772066358738738738730
34820231016141800772066358738738738730
34920231016141700772066358738738738730
35020231016141600772066358738738738730
35120231016141500772066358738738738730
35220231016141400772066358738738738730
35320231016141300772066358738738738736
35420231016141200772013978738738738730
35520231016141100772013978738738738730
356202310161410007720139787387387387325
35720231016140900771795728738738738735
35820231016140800771752078738738738731
35920231016140700771743348678678678671
36020231016140600771734678738738738730
36120231016140500771734678738738738730
36220231016140400771734678738738738731
36320231016140300771725948678698698677
36420231016140200771665188688698698683978
36520231016140100737136138738738738730
366202310161400007371361387387287387282
36720231016135900736421088678678678670
36820231016135800736421088678678678670
36920231016135700736421088678678678670
37020231016135600736421088678678678671
37120231016135500736412418728728728720
37220231016135400736412418728728728720
37320231016135300736412418728728728720
37420231016135200736412418728728728720
37520231016135100736412418728728728720
37620231016135000736412418728728728720
377202310161349007364124187287087287040
37820231016134800736064398728728728721
379202310161347007360556787187187187119
38020231016134600735890188718718718710
381202310161345007358901887187087187037
38220231016134400735568278708708708701
38320231016134300735559578708708708700
38420231016134200735559578708708708700
3852023101613410073555957870870870867102
3862023101613400073467517867871872867272
38720231016133900732316288738738738730
38820231016133800732316288738738738730
389202310161337007323162887387387387321
39020231016133600732132958678688688674
39120231016133500732098268678678678676342
39220231016133400677113128748748748741
39320231016133300677104388678678678670
39420231016133200677104388678678678670
39520231016133100677104388678678678671
39620231016133000677095718748748748741
39720231016132900677086978748748748740
39820231016132800677086978748748748740
39920231016132700677086978748748748741
40020231016132600677078238658658658650
40120231016132500677078238658658658650
40220231016132400677078238658658658650
40320231016132300677078238658658658650
40420231016132200677078238658658658650
40520231016132100677078238658658658650
40620231016132000677078238658708708652834
40720231016131900652512418748748748740
408202310161318006525124187487487487490
409202310161317006517258187387287387230
41020231016131600651464118698698698690
41120231016131500651464118698698698690
41220231016131400651464118698698698690
41320231016131300651464118698698698690
41420231016131200651464118698698698690
415202310161311006514641186986986986910
41620231016131000651377218728728728720
41720231016130900651377218728728728721500
41820231016130800638297218698728728692502
41920231016130700616479808698698698690
42020231016130600616479808698698698690
42120231016130500616479808698728728692
42220231016130400616462398718728728716
423202310161303006164101287287287286927
42420231016130200616174718728728728697
42520231016130100616113708698688698672700
42620231016130000592676468698698698692
42720231016125900592659088698698698691093
42820231016125800583160918698698698695
429202310161257005831174686986986986938
430202310161256005827872486986986986924
43120231016125500582578688698698698690
43220231016125400582578688698698698691000
4332023101612530057388868869870870869416
4342023101612520057027318870871871870861
43520231016125100562782378708708708700
43620231016125000562782378708708708700
43720231016124900562782378708708708700
43820231016124800562782378708708708700
43920231016124700562782378708708708701000
44020231016124600554082378718718718710
44120231016124500554082378718718718711
44220231016124400554073668708708708700
44320231016124300554073668708708708700
44420231016124200554073668708708708702098
44520231016124100535821068698698698691
4462023101612400053581237869869869869248
44720231016123900533657258708708708701384
44820231016123800521616458708708708703
44920231016123700521590358708708708702
450202310161236005215729587087087087010
4512023101612350052148595869869869869146
4522023101612340052021721870871871870918
45320231016123300512230418708718718701866
45420231016123200495992498718718718710
4552023101612310049599249871871871871231
4562023101612300049398048871872872871278
45720231016122900491559098728728728720
458202310161228004915590987287287287210
459202310161227004914718987287287287286
4602023101612260049072197872872872872886
46120231016122500482996058728738738721000
46220231016122400474267708738758758733500
46320231016122300443680078758758758750
46420231016122200443680078758758758751
46520231016122100443671328758758758750
46620231016122000443671328758758758750
46720231016121900443671328758758758750
46820231016121800443671328758758758750
46920231016121700443671328758758758750
47020231016121600443671328758758758751913
4712023101612150042693257875876876875100
4722023101612140042605730876876876876300
473202310161213004234293087687687687619
47420231016121200423262868768768768760
47520231016121100423262868768768768760
47620231016121000423262868768768768760
47720231016120900423262868768768768760
47820231016120800423262868768768768760
4792023101612070042326286876879882876534
48020231016120600418556278828828828820
48120231016120500418556278828828828820
48220231016120400418556278828828828820
48320231016120300418556278828828828820
48420231016120200418556278828828828820
48520231016120100418556278828828828820
48620231016120000418556278828828828820
48720231016115900418556278828828828821
48820231016115800418547458778768778761826
4892023101611570040253664876876876876631
49020231016115600397009088778778778770
4912023101611550039700908877877877877230
49220231016115400394991988778778778770
493202310161153003949919887787787787720
494202310161152003948165887887887887889
49520231016115100394035168788788788780
496202310161150003940351687887887887820
49720231016114900393859568778778778770
498202310161148003938595687787887887746
49920231016114700393455918788798798781293
50020231016114600382103368808808808800
50120231016114500382103368808808808800
50220231016114400382103368808808808800
50320231016114300382103368808808808800
50420231016114200382103368808808808800
50520231016114100382103368808808808800
50620231016114000382103368808808808800
50720231016113900382103368808808808800
50820231016113800382103368808808808800
50920231016113700382103368808828828801514
51020231016113600368780088828828828820
51120231016113500368780088828828828820
51220231016113400368780088828828828820
51320231016113300368780088828828828820
51420231016113200368780088828828828821
51520231016113100368771268808808808800
51620231016113000368771268808808808805
51720231016112900368727268828828828820
51820231016112800368727268828828828820
5192023101611270036872726882882882882100
52020231016112600367845268828828828820
52120231016112500367845268828828828820
52220231016112400367845268828828828820
52320231016112300367845268828828828820
52420231016112200367845268828828828820
52520231016112100367845268828828828820
52620231016112000367845268828828828820
52720231016111900367845268828788828785008
52820231016111800323691028788828828782
52920231016111700323673428828828828820
53020231016111600323673428828828828820
53120231016111500323673428828828828820
53220231016111400323673428828828828820
53320231016111300323673428828828828820
53420231016111200323673428828828828820
53520231016111100323673428828828828820
53620231016111000323673428828828828820
53720231016110900323673428828828828820
53820231016110800323673428828828828823
53920231016110700323646968828828828820
54020231016110600323646968828828828821
541202310161105003236381487987987987941
542202310161104003232777587987987987921
54320231016110300323093168808808808802
54420231016110200323075568798798798791046
54520231016110100313881228798798798790
54620231016110000313881228798798798790
54720231016105900313881228798828828791871
54820231016105800297390138808818818808423
54920231016105700223219988828828828820
5502023101610560022321998882882882882100
55120231016105500222337988828828828820
5522023101610540022233798882882882882200
55320231016105300220573988828828828821
554202310161052002205651688288288288210
55520231016105100220476968818818818810
55620231016105000220476968818818818811
55720231016104900220468158828828828820
55820231016104800220468158828828828822840
55920231016104700195419358818818818810
5602023101610460019541935881881881881432
56120231016104500191613438818818818810
56220231016104400191613438818818818810
5632023101610430019161343881881881881700
56420231016104200185446438828828828821000
56520231016104100176626438828828828820
56620231016104000176626438828828828821
56720231016103900176617618828828828822
568202310161038001765999788288288288216
56920231016103700176458858828828828821261
57020231016103600165336838818818818811000
57120231016103500156526838828828828820
57220231016103400156526838828828828823322
57320231016103300127226798828838838821258
57420231016103200116119068838838838830
57520231016103100116119068838838838831
576202310161030001161102388388388388351
57720231016102900115659908838838838830
57820231016102800115659908838838838830
57920231016102700115659908838838838830
58020231016102600115659908838838838830
58120231016102500115659908838838838830
58220231016102400115659908838838838830
5832023101610230011565990883883883883485
58420231016102200111377358838838838830
58520231016102100111377358838838838830
58620231016102000111377358838838838830
58720231016101900111377358838838838830
58820231016101800111377358838838838830
58920231016101700111377358838838838830
590202310161016001113773588388388388350
591202310161015001109358588388588588351
59220231016101400110484528858858858851750
5932023101610130094997028858858858850
5942023101610120094997028858858858850
5952023101610110094997028858858858850
5962023101610100094997028858858858857
5972023101610090094935078858858858850
5982023101610080094935078858858858850
599202310161007009493507885882885882433
6002023101610060091109028868868868860
6012023101610050091109028868868868860
602202310161004009110902886883886882500
6032023101610030086685908838838838830
6042023101610020086685908838838838830
6052023101610010086685908838838838830
6062023101610000086685908838838838831025
6072023101609590077635158838838838830
6082023101609580077635158838838838830
6092023101609570077635158838838838830
610202310160956007763515883883883883513
611202310160955007310536883885885883360
612202310160954006992650887887887883268
6132023101609530067553608878878878876
6142023101609520067500388888888888880
6152023101609510067500388888888888889
6162023101609500067420468918918918910
6172023101609490067420468918928928913100
6182023101609480039783468858858858850
6192023101609470039783468858858858850
6202023101609460039783468858858858850
6212023101609450039783468858858858850
6222023101609440039783468858858858850
6232023101609430039783468858858858850
6242023101609420039783468858858858850
6252023101609410039783468858858858850
6262023101609400039783468858928928851684
627202310160939002485770892892892892126
6282023101609380023733788928928928920
629202310160937002373378892893893890256
6302023101609360021450158938938938931
6312023101609350021441228928928928920
632202310160934002144122892892892892250
6332023101609330019211228928928928920
6342023101609320019211228928928928920
63520231016093100192112289289389389228
6362023101609300018961438978978978974
63720231016092900189255589289289289246
6382023101609280018515238938938938933
6392023101609270018488448998908998901000
6402023101609260095625988988989488841
641202310160925009197868888888888880
642202310160924009197868888888888880
643202310160923009197868888888888880
644202310160922009197868888888888880
645202310160921009197868888888888880
646202310160920009197868888888888880
647202310160919009197868888888888880
6482023101609180091978688888888888813
649202310160917009082428858858858850
650202310160916009082428858858858850
651202310160915009082428858858858850
652202310160914009082428858858858850
65320231016091300908242885892892885200
654202310160912007302518938938938930
6552023101609110073025189389389389328
6562023101609100070524789289489489274
65720231016090900639157894900900894554
658202310160908001408689039039039030
659202310160907001408689039039039030
660202310160906001408689039039039030
661202310160905001408689039039039030
662202310160904001408689039039039030
663202310160903001408689039039039030
664202310160902001408689039039039030
665202310160901001408689039039039030
66620231016090000140868903903903903156