Files
KissMeData/164060/min/candle-20241002.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241002202900070907090709070900
320241002202800070907090709070900
420241002202700070907090709070900
520241002202600070907090709070900
620241002202500070907090709070900
720241002202400070907090709070900
820241002202300070907090709070900
920241002202200070907090709070900
1020241002202100070907090709070900
1120241002202000070907090709070900
1220241002201900070907090709070900
1320241002201800070907090709070900
1420241002201700070907090709070900
1520241002201600070907090709070900
1620241002201500070907090709070900
1720241002201400070907090709070900
1820241002201300070907090709070900
1920241002201200070907090709070900
2020241002201100070907090709070900
2120241002201000070907090709070900
2220241002200900070907090709070900
2320241002200800070907090709070900
2420241002200700070907090709070900
2520241002200600070907090709070900
2620241002200500070907090709070900
2720241002200400070907090709070900
2820241002200300070907090709070900
2920241002200200070907090709070900
3020241002200100070907090709070900
3120241002200000070907090709070900
3220241002195900070907090709070900
3320241002195800070907090709070900
3420241002195700070907090709070900
3520241002195600070907090709070900
3620241002195500070907090709070900
3720241002195400070907090709070900
3820241002195300070907090709070900
3920241002195200070907090709070900
4020241002195100070907090709070900
4120241002195000070907090709070900
4220241002194900070907090709070900
4320241002194800070907090709070900
4420241002194700070907090709070900
4520241002194600070907090709070900
4620241002194500070907090709070900
4720241002194400070907090709070900
4820241002194300070907090709070900
4920241002194200070907090709070900
5020241002194100070907090709070900
5120241002194000070907090709070900
5220241002193900070907090709070900
5320241002193800070907090709070900
5420241002193700070907090709070900
5520241002193600070907090709070900
5620241002193500070907090709070900
5720241002193400070907090709070900
5820241002193300070907090709070900
5920241002193200070907090709070900
6020241002193100070907090709070900
6120241002193000070907090709070900
6220241002192900070907090709070900
6320241002192800070907090709070900
6420241002192700070907090709070900
6520241002192600070907090709070900
6620241002192500070907090709070900
6720241002192400070907090709070900
6820241002192300070907090709070900
6920241002192200070907090709070900
7020241002192100070907090709070900
7120241002192000070907090709070900
7220241002191900070907090709070900
7320241002191800070907090709070900
7420241002191700070907090709070900
7520241002191600070907090709070900
7620241002191500070907090709070900
7720241002191400070907090709070900
7820241002191300070907090709070900
7920241002191200070907090709070900
8020241002191100070907090709070900
8120241002191000070907090709070900
8220241002190900070907090709070900
8320241002190800070907090709070900
8420241002190700070907090709070900
8520241002190600070907090709070900
8620241002190500070907090709070900
8720241002190400070907090709070900
8820241002190300070907090709070900
8920241002190200070907090709070900
9020241002190100070907090709070900
9120241002190000070907090709070900
9220241002185900070907090709070900
9320241002185800070907090709070900
9420241002185700070907090709070900
9520241002185600070907090709070900
9620241002185500070907090709070900
9720241002185400070907090709070900
9820241002185300070907090709070900
9920241002185200070907090709070900
10020241002185100070907090709070900
10120241002185000070907090709070900
10220241002184900070907090709070900
10320241002184800070907090709070900
10420241002184700070907090709070900
10520241002184600070907090709070900
10620241002184500070907090709070900
10720241002184400070907090709070900
10820241002184300070907090709070900
10920241002184200070907090709070900
11020241002184100070907090709070900
11120241002184000070907090709070900
11220241002183900070907090709070900
11320241002183800070907090709070900
11420241002183700070907090709070900
11520241002183600070907090709070900
11620241002183500070907090709070900
11720241002183400070907090709070900
11820241002183300070907090709070900
11920241002183200070907090709070900
12020241002183100070907090709070900
12120241002183000070907090709070900
12220241002182900070907090709070900
12320241002182800070907090709070900
12420241002182700070907090709070900
12520241002182600070907090709070900
12620241002182500070907090709070900
12720241002182400070907090709070900
12820241002182300070907090709070900
12920241002182200070907090709070900
13020241002182100070907090709070900
13120241002182000070907090709070900
13220241002181900070907090709070900
13320241002181800070907090709070900
13420241002181700070907090709070900
13520241002181600070907090709070900
13620241002181500070907090709070900
13720241002181400070907090709070900
13820241002181300070907090709070900
13920241002181200070907090709070900
14020241002181100070907090709070900
14120241002181000070907090709070900
14220241002180900070907090709070900
14320241002180800070907090709070900
14420241002180700070907090709070900
14520241002180600070907090709070900
14620241002180500070907090709070900
14720241002180400070907090709070900
14820241002180300070907090709070900
14920241002180200070907090709070900
15020241002180100070907090709070900
15120241002180000070907090709070900
15220241002175900070907090709070900
15320241002175800070907090709070900
15420241002175700070907090709070900
15520241002175600070907090709070900
15620241002175500070907090709070900
15720241002175400070907090709070900
15820241002175300070907090709070900
15920241002175200070907090709070900
16020241002175100070907090709070900
16120241002175000070907090709070900
16220241002174900070907090709070900
16320241002174800070907090709070900
16420241002174700070907090709070900
16520241002174600070907090709070900
16620241002174500070907090709070900
16720241002174400070907090709070900
16820241002174300070907090709070900
16920241002174200070907090709070900
17020241002174100070907090709070900
17120241002174000070907090709070900
17220241002173900070907090709070900
17320241002173800070907090709070900
17420241002173700070907090709070900
17520241002173600070907090709070900
17620241002173500070907090709070900
17720241002173400070907090709070900
17820241002173300070907090709070900
17920241002173200070907090709070900
18020241002173100070907090709070900
18120241002173000070907090709070900
18220241002172900070907090709070900
18320241002172800070907090709070900
18420241002172700070907090709070900
18520241002172600070907090709070900
18620241002172500070907090709070900
18720241002172400070907090709070900
18820241002172300070907090709070900
18920241002172200070907090709070900
19020241002172100070907090709070900
19120241002172000070907090709070900
19220241002171900070907090709070900
19320241002171800070907090709070900
19420241002171700070907090709070900
19520241002171600070907090709070900
19620241002171500070907090709070900
19720241002171400070907090709070900
19820241002171300070907090709070900
19920241002171200070907090709070900
20020241002171100070907090709070900
20120241002171000070907090709070900
20220241002170900070907090709070900
20320241002170800070907090709070900
20420241002170700070907090709070900
20520241002170600070907090709070900
20620241002170500070907090709070900
20720241002170400070907090709070900
20820241002170300070907090709070900
20920241002170200070907090709070900
21020241002170100070907090709070900
21120241002170000070907090709070900
21220241002165900070907090709070900
21320241002165800070907090709070900
21420241002165700070907090709070900
21520241002165600070907090709070900
21620241002165500070907090709070900
21720241002165400070907090709070900
21820241002165300070907090709070900
21920241002165200070907090709070900
22020241002165100070907090709070900
22120241002165000070907090709070900
22220241002164900070907090709070900
22320241002164800070907090709070900
22420241002164700070907090709070900
22520241002164600070907090709070900
22620241002164500070907090709070900
22720241002164400070907090709070900
22820241002164300070907090709070900
22920241002164200070907090709070900
23020241002164100070907090709070900
23120241002164000070907090709070900
23220241002163900070907090709070900
23320241002163800070907090709070900
23420241002163700070907090709070900
23520241002163600070907090709070900
23620241002163500070907090709070900
23720241002163400070907090709070900
23820241002163300070907090709070900
23920241002163200070907090709070900
24020241002163100070907090709070900
24120241002163000070907090709070900
24220241002162900070907090709070900
24320241002162800070907090709070900
24420241002162700070907090709070900
24520241002162600070907090709070900
24620241002162500070907090709070900
24720241002162400070907090709070900
24820241002162300070907090709070900
24920241002162200070907090709070900
25020241002162100070907090709070900
25120241002162000070907090709070900
25220241002161900070907090709070900
25320241002161800070907090709070900
25420241002161700070907090709070900
25520241002161600070907090709070900
25620241002161500070907090709070900
25720241002161400070907090709070900
25820241002161300070907090709070900
25920241002161200070907090709070900
26020241002161100070907090709070900
26120241002161000070907090709070900
26220241002160900070907090709070900
26320241002160800070907090709070900
26420241002160700070907090709070900
26520241002160600070907090709070900
26620241002160500070907090709070900
26720241002160400070907090709070900
26820241002160300070907090709070900
26920241002160200070907090709070900
27020241002160100070907090709070900
27120241002160000070907090709070900
27220241002155900070907090709070900
27320241002155800070907090709070900
27420241002155700070907090709070900
27520241002155600070907090709070900
27620241002155500070907090709070900
27720241002155400070907090709070900
27820241002155300070907090709070900
27920241002155200070907090709070900
28020241002155100070907090709070900
28120241002155000070907090709070900
28220241002154900070907090709070900
28320241002154800070907090709070900
28420241002154700070907090709070900
28520241002154600070907090709070900
28620241002154500070907090709070900
28720241002154400070907090709070900
28820241002154300070907090709070900
28920241002154200070907090709070900
29020241002154100070907090709070900
29120241002154000070907090709070900
29220241002153900070907090709070900
29320241002153800070907090709070900
29420241002153700070907090709070900
29520241002153600070907090709070900
29620241002153500070907090709070900
29720241002153400070907090709070900
29820241002153300070907090709070900
29920241002153200070907090709070900
30020241002153100070907090709070900
30120241002153000070907090709070900
30220241002152900070907090709070900
30320241002152800070907090709070900
30420241002152700070907090709070900
30520241002152600070907090709070900
30620241002152500070907090709070900
30720241002152400070907090709070900
30820241002152300070907090709070900
30920241002152200070907090709070900
31020241002152100070907090709070900
31120241002152000070907090709070900
31220241002151900070907090709070900
31320241002151800070907090709070900
31420241002151700070907090709070900
31520241002151600070907090709070900
31620241002151500070907090709070900
31720241002151400070907090709070900
31820241002151300070907090709070900
31920241002151200070907090709070900
32020241002151100070907090709070900
32120241002151000070907090709070900
32220241002150900070907090709070900
32320241002150800070907090709070900
32420241002150700070907090709070900
32520241002150600070907090709070900
32620241002150500070907090709070900
32720241002150400070907090709070900
32820241002150300070907090709070900
32920241002150200070907090709070900
33020241002150100070907090709070900
33120241002150000070907090709070900
33220241002145900070907090709070900
33320241002145800070907090709070900
33420241002145700070907090709070900
33520241002145600070907090709070900
33620241002145500070907090709070900
33720241002145400070907090709070900
33820241002145300070907090709070900
33920241002145200070907090709070900
34020241002145100070907090709070900
34120241002145000070907090709070900
34220241002144900070907090709070900
34320241002144800070907090709070900
34420241002144700070907090709070900
34520241002144600070907090709070900
34620241002144500070907090709070900
34720241002144400070907090709070900
34820241002144300070907090709070900
34920241002144200070907090709070900
35020241002144100070907090709070900
35120241002144000070907090709070900
35220241002143900070907090709070900
35320241002143800070907090709070900
35420241002143700070907090709070900
35520241002143600070907090709070900
35620241002143500070907090709070900
35720241002143400070907090709070900
35820241002143300070907090709070900
35920241002143200070907090709070900
36020241002143100070907090709070900
36120241002143000070907090709070900
36220241002142900070907090709070900
36320241002142800070907090709070900
36420241002142700070907090709070900
36520241002142600070907090709070900
36620241002142500070907090709070900
36720241002142400070907090709070900
36820241002142300070907090709070900
36920241002142200070907090709070900
37020241002142100070907090709070900
37120241002142000070907090709070900
37220241002141900070907090709070900
37320241002141800070907090709070900
37420241002141700070907090709070900
37520241002141600070907090709070900
37620241002141500070907090709070900
37720241002141400070907090709070900
37820241002141300070907090709070900
37920241002141200070907090709070900
38020241002141100070907090709070900
38120241002141000070907090709070900
38220241002140900070907090709070900
38320241002140800070907090709070900
38420241002140700070907090709070900
38520241002140600070907090709070900
38620241002140500070907090709070900
38720241002140400070907090709070900
38820241002140300070907090709070900
38920241002140200070907090709070900
39020241002140100070907090709070900
39120241002140000070907090709070900
39220241002135900070907090709070900
39320241002135800070907090709070900
39420241002135700070907090709070900
39520241002135600070907090709070900
39620241002135500070907090709070900
39720241002135400070907090709070900
39820241002135300070907090709070900
39920241002135200070907090709070900
40020241002135100070907090709070900
40120241002135000070907090709070900
40220241002134900070907090709070900
40320241002134800070907090709070900
40420241002134700070907090709070900
40520241002134600070907090709070900
40620241002134500070907090709070900
40720241002134400070907090709070900
40820241002134300070907090709070900
40920241002134200070907090709070900
41020241002134100070907090709070900
41120241002134000070907090709070900
41220241002133900070907090709070900
41320241002133800070907090709070900
41420241002133700070907090709070900
41520241002133600070907090709070900
41620241002133500070907090709070900
41720241002133400070907090709070900
41820241002133300070907090709070900
41920241002133200070907090709070900
42020241002133100070907090709070900
42120241002133000070907090709070900
42220241002132900070907090709070900
42320241002132800070907090709070900
42420241002132700070907090709070900
42520241002132600070907090709070900
42620241002132500070907090709070900
42720241002132400070907090709070900
42820241002132300070907090709070900
42920241002132200070907090709070900
43020241002132100070907090709070900
43120241002132000070907090709070900
43220241002131900070907090709070900
43320241002131800070907090709070900
43420241002131700070907090709070900
43520241002131600070907090709070900
43620241002131500070907090709070900
43720241002131400070907090709070900
43820241002131300070907090709070900
43920241002131200070907090709070900
44020241002131100070907090709070900
44120241002131000070907090709070900
44220241002130900070907090709070900
44320241002130800070907090709070900
44420241002130700070907090709070900
44520241002130600070907090709070900
44620241002130500070907090709070900
44720241002130400070907090709070900
44820241002130300070907090709070900
44920241002130200070907090709070900
45020241002130100070907090709070900
45120241002130000070907090709070900
45220241002125900070907090709070900
45320241002125800070907090709070900
45420241002125700070907090709070900
45520241002125600070907090709070900
45620241002125500070907090709070900
45720241002125400070907090709070900
45820241002125300070907090709070900
45920241002125200070907090709070900
46020241002125100070907090709070900
46120241002125000070907090709070900
46220241002124900070907090709070900
46320241002124800070907090709070900
46420241002124700070907090709070900
46520241002124600070907090709070900
46620241002124500070907090709070900
46720241002124400070907090709070900
46820241002124300070907090709070900
46920241002124200070907090709070900
47020241002124100070907090709070900
47120241002124000070907090709070900
47220241002123900070907090709070900
47320241002123800070907090709070900
47420241002123700070907090709070900
47520241002123600070907090709070900
47620241002123500070907090709070900
47720241002123400070907090709070900
47820241002123300070907090709070900
47920241002123200070907090709070900
48020241002123100070907090709070900
48120241002123000070907090709070900
48220241002122900070907090709070900
48320241002122800070907090709070900
48420241002122700070907090709070900
48520241002122600070907090709070900
48620241002122500070907090709070900
48720241002122400070907090709070900
48820241002122300070907090709070900
48920241002122200070907090709070900
49020241002122100070907090709070900
49120241002122000070907090709070900
49220241002121900070907090709070900
49320241002121800070907090709070900
49420241002121700070907090709070900
49520241002121600070907090709070900
49620241002121500070907090709070900
49720241002121400070907090709070900
49820241002121300070907090709070900
49920241002121200070907090709070900
50020241002121100070907090709070900
50120241002121000070907090709070900
50220241002120900070907090709070900
50320241002120800070907090709070900
50420241002120700070907090709070900
50520241002120600070907090709070900
50620241002120500070907090709070900
50720241002120400070907090709070900
50820241002120300070907090709070900
50920241002120200070907090709070900
51020241002120100070907090709070900
51120241002120000070907090709070900
51220241002115900070907090709070900
51320241002115800070907090709070900
51420241002115700070907090709070900
51520241002115600070907090709070900
51620241002115500070907090709070900
51720241002115400070907090709070900
51820241002115300070907090709070900
51920241002115200070907090709070900
52020241002115100070907090709070900
52120241002115000070907090709070900
52220241002114900070907090709070900
52320241002114800070907090709070900
52420241002114700070907090709070900
52520241002114600070907090709070900
52620241002114500070907090709070900
52720241002114400070907090709070900
52820241002114300070907090709070900
52920241002114200070907090709070900
53020241002114100070907090709070900
53120241002114000070907090709070900
53220241002113900070907090709070900
53320241002113800070907090709070900
53420241002113700070907090709070900
53520241002113600070907090709070900
53620241002113500070907090709070900
53720241002113400070907090709070900
53820241002113300070907090709070900
53920241002113200070907090709070900
54020241002113100070907090709070900
54120241002113000070907090709070900
54220241002112900070907090709070900
54320241002112800070907090709070900
54420241002112700070907090709070900
54520241002112600070907090709070900
54620241002112500070907090709070900
54720241002112400070907090709070900
54820241002112300070907090709070900
54920241002112200070907090709070900
55020241002112100070907090709070900
55120241002112000070907090709070900
55220241002111900070907090709070900
55320241002111800070907090709070900
55420241002111700070907090709070900
55520241002111600070907090709070900
55620241002111500070907090709070900
55720241002111400070907090709070900
55820241002111300070907090709070900
55920241002111200070907090709070900
56020241002111100070907090709070900
56120241002111000070907090709070900
56220241002110900070907090709070900
56320241002110800070907090709070900
56420241002110700070907090709070900
56520241002110600070907090709070900
56620241002110500070907090709070900
56720241002110400070907090709070900
56820241002110300070907090709070900
56920241002110200070907090709070900
57020241002110100070907090709070900
57120241002110000070907090709070900
57220241002105900070907090709070900
57320241002105800070907090709070900
57420241002105700070907090709070900
57520241002105600070907090709070900
57620241002105500070907090709070900
57720241002105400070907090709070900
57820241002105300070907090709070900
57920241002105200070907090709070900
58020241002105100070907090709070900
58120241002105000070907090709070900
58220241002104900070907090709070900
58320241002104800070907090709070900
58420241002104700070907090709070900
58520241002104600070907090709070900
58620241002104500070907090709070900
58720241002104400070907090709070900
58820241002104300070907090709070900
58920241002104200070907090709070900
59020241002104100070907090709070900
59120241002104000070907090709070900
59220241002103900070907090709070900
59320241002103800070907090709070900
59420241002103700070907090709070900
59520241002103600070907090709070900
59620241002103500070907090709070900
59720241002103400070907090709070900
59820241002103300070907090709070900
59920241002103200070907090709070900
60020241002103100070907090709070900
60120241002103000070907090709070900
60220241002102900070907090709070900
60320241002102800070907090709070900
60420241002102700070907090709070900
60520241002102600070907090709070900
60620241002102500070907090709070900
60720241002102400070907090709070900
60820241002102300070907090709070900
60920241002102200070907090709070900
61020241002102100070907090709070900
61120241002102000070907090709070900
61220241002101900070907090709070900
61320241002101800070907090709070900
61420241002101700070907090709070900
61520241002101600070907090709070900
61620241002101500070907090709070900
61720241002101400070907090709070900
61820241002101300070907090709070900
61920241002101200070907090709070900
62020241002101100070907090709070900
62120241002101000070907090709070900
62220241002100900070907090709070900
62320241002100800070907090709070900
62420241002100700070907090709070900
62520241002100600070907090709070900
62620241002100500070907090709070900
62720241002100400070907090709070900
62820241002100300070907090709070900
62920241002100200070907090709070900
63020241002100100070907090709070900
63120241002100000070907090709070900
63220241002095900070907090709070900
63320241002095800070907090709070900
63420241002095700070907090709070900
63520241002095600070907090709070900
63620241002095500070907090709070900
63720241002095400070907090709070900
63820241002095300070907090709070900
63920241002095200070907090709070900
64020241002095100070907090709070900
64120241002095000070907090709070900
64220241002094900070907090709070900
64320241002094800070907090709070900
64420241002094700070907090709070900
64520241002094600070907090709070900
64620241002094500070907090709070900
64720241002094400070907090709070900
64820241002094300070907090709070900
64920241002094200070907090709070900
65020241002094100070907090709070900
65120241002094000070907090709070900
65220241002093900070907090709070900
65320241002093800070907090709070900
65420241002093700070907090709070900
65520241002093600070907090709070900
65620241002093500070907090709070900
65720241002093400070907090709070900
65820241002093300070907090709070900
65920241002093200070907090709070900
66020241002093100070907090709070900
66120241002093000070907090709070900
66220241002092900070907090709070900
66320241002092800070907090709070900
66420241002092700070907090709070900
66520241002092600070907090709070900
66620241002092500070907090709070900
66720241002092400070907090709070900
66820241002092300070907090709070900
66920241002092200070907090709070900
67020241002092100070907090709070900
67120241002092000070907090709070900
67220241002091900070907090709070900
67320241002091800070907090709070900
67420241002091700070907090709070900
67520241002091600070907090709070900
67620241002091500070907090709070900
67720241002091400070907090709070900
67820241002091300070907090709070900
67920241002091200070907090709070900
68020241002091100070907090709070900
68120241002091000070907090709070900
68220241002090900070907090709070900
68320241002090800070907090709070900
68420241002090700070907090709070900
68520241002090600070907090709070900
68620241002090500070907090709070900
68720241002090400070907090709070900
68820241002090300070907090709070900
68920241002090200070907090709070900
69020241002090100070907090709070900
69120241002090000070907090709070900