Files
KissMeData/072470/min/candle-20241007.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202410072000002268865531403140314031401816
3202410071959002268865531403140314031400
4202410071958002268865531403140314031400
5202410071957002268865531403140314031400
6202410071956002268865531403140314031400
7202410071955002268865531403140314031400
8202410071954002268865531403140314031400
9202410071953002268865531403140314031400
10202410071952002268865531403140314031400
11202410071951002268865531403140314031400
12202410071950002268865531403140314031400
13202410071949002268865531403140314031400
14202410071948002268865531403140314031400
15202410071947002268865531403140314031400
16202410071946002268865531403140314031400
17202410071945002268865531403140314031400
18202410071944002268865531403140314031400
19202410071943002268865531403140314031400
20202410071942002268865531403140314031400
21202410071941002268865531403140314031400
22202410071940002268865531403140314031400
23202410071939002268865531403140314031400
24202410071938002268865531403140314031400
25202410071937002268865531403140314031400
26202410071936002268865531403140314031400
27202410071935002268865531403140314031400
28202410071934002268865531403140314031400
29202410071933002268865531403140314031400
30202410071932002268865531403140314031400
31202410071931002268865531403140314031400
32202410071930002268865531403140314031401816
33202410071929002268865531403140314031400
34202410071928002268865531403140314031400
35202410071927002268865531403140314031400
36202410071926002268865531403140314031400
37202410071925002268865531403140314031400
38202410071924002268865531403140314031400
39202410071923002268865531403140314031400
40202410071922002268865531403140314031400
41202410071921002268865531403140314031400
42202410071920002268865531403140314031400
43202410071919002268865531403140314031400
44202410071918002268865531403140314031400
45202410071917002268865531403140314031400
46202410071916002268865531403140314031400
47202410071915002268865531403140314031400
48202410071914002268865531403140314031400
49202410071913002268865531403140314031400
50202410071912002268865531403140314031400
51202410071911002268865531403140314031400
52202410071910002268865531403140314031400
53202410071909002268865531403140314031400
54202410071908002268865531403140314031400
55202410071907002268865531403140314031400
56202410071906002268865531403140314031400
57202410071905002268865531403140314031400
58202410071904002268865531403140314031400
59202410071903002268865531403140314031400
60202410071902002268865531403140314031400
61202410071901002268865531403140314031400
62202410071900002268865531403140314031401816
63202410071859002268865531403140314031400
64202410071858002268865531403140314031400
65202410071857002268865531403140314031400
66202410071856002268865531403140314031400
67202410071855002268865531403140314031400
68202410071854002268865531403140314031400
69202410071853002268865531403140314031400
70202410071852002268865531403140314031400
71202410071851002268865531403140314031400
72202410071850002268865531403140314031400
73202410071849002268865531403140314031400
74202410071848002268865531403140314031400
75202410071847002268865531403140314031400
76202410071846002268865531403140314031400
77202410071845002268865531403140314031400
78202410071844002268865531403140314031400
79202410071843002268865531403140314031400
80202410071842002268865531403140314031400
81202410071841002268865531403140314031400
82202410071840002268865531403140314031400
83202410071839002268865531403140314031400
84202410071838002268865531403140314031400
85202410071837002268865531403140314031400
86202410071836002268865531403140314031400
87202410071835002268865531403140314031400
88202410071834002268865531403140314031400
89202410071833002268865531403140314031400
90202410071832002268865531403140314031400
91202410071831002268865531403140314031400
92202410071830002268865531403140314031401816
93202410071829002268865531403140314031400
94202410071828002268865531403140314031400
95202410071827002268865531403140314031400
96202410071826002268865531403140314031400
97202410071825002268865531403140314031400
98202410071824002268865531403140314031400
99202410071823002268865531403140314031400
100202410071822002268865531403140314031400
101202410071821002268865531403140314031400
102202410071820002268865531403140314031400
103202410071819002268865531403140314031400
104202410071818002268865531403140314031400
105202410071817002268865531403140314031400
106202410071816002268865531403140314031400
107202410071815002268865531403140314031400
108202410071814002268865531403140314031400
109202410071813002268865531403140314031400
110202410071812002268865531403140314031400
111202410071811002268865531403140314031400
112202410071810002268865531403140314031400
113202410071809002268865531403140314031400
114202410071808002268865531403140314031400
115202410071807002268865531403140314031400
116202410071806002268865531403140314031400
117202410071805002268865531403140314031400
118202410071804002268865531403140314031400
119202410071803002268865531403140314031400
120202410071802002268865531403140314031400
121202410071801002268865531403140314031400
122202410071800002268865531403140314031401816
123202410071759002268865531403140314031400
124202410071758002268865531403140314031400
125202410071757002268865531403140314031400
126202410071756002268865531403140314031400
127202410071755002268865531403140314031400
128202410071754002268865531403140314031400
129202410071753002268865531403140314031400
130202410071752002268865531403140314031400
131202410071751002268865531403140314031400
132202410071750002268865531403140314031400
133202410071749002268865531403140314031400
134202410071748002268865531403140314031400
135202410071747002268865531403140314031400
136202410071746002268865531403140314031400
137202410071745002268865531403140314031400
138202410071744002268865531403140314031400
139202410071743002268865531403140314031400
140202410071742002268865531403140314031400
141202410071741002268865531403140314031400
142202410071740002268865531403140314031400
143202410071739002268865531403140314031400
144202410071738002268865531403140314031400
145202410071737002268865531403140314031400
146202410071736002268865531403140314031400
147202410071735002268865531403140314031400
148202410071734002268865531403140314031400
149202410071733002268865531403140314031400
150202410071732002268865531403140314031400
151202410071731002268865531403140314031400
152202410071730002268865531403140314031401816
153202410071729002268865531403140314031400
154202410071728002268865531403140314031400
155202410071727002268865531403140314031400
156202410071726002268865531403140314031400
157202410071725002268865531403140314031400
158202410071724002268865531403140314031400
159202410071723002268865531403140314031400
160202410071722002268865531403140314031400
161202410071721002268865531403140314031400
162202410071720002268865531403140314031400
163202410071719002268865531403140314031400
164202410071718002268865531403140314031400
165202410071717002268865531403140314031400
166202410071716002268865531403140314031400
167202410071715002268865531403140314031400
168202410071714002268865531403140314031400
169202410071713002268865531403140314031400
170202410071712002268865531403140314031400
171202410071711002268865531403140314031400
172202410071710002268865531403140314031400
173202410071709002268865531403140314031400
174202410071708002268865531403140314031400
175202410071707002268865531403140314031400
176202410071706002268865531403140314031400
177202410071705002268865531403140314031400
178202410071704002268865531403140314031400
179202410071703002268865531403140314031400
180202410071702002268865531403140314031400
181202410071701002268865531403140314031400
182202410071700002268865531403140314031401816
183202410071659002268865531403140314031400
184202410071658002268865531403140314031400
185202410071657002268865531403140314031400
186202410071656002268865531403140314031400
187202410071655002268865531403140314031400
188202410071654002268865531403140314031400
189202410071653002268865531403140314031400
190202410071652002268865531403140314031400
191202410071651002268865531403140314031400
192202410071650002268865531403140314031400
193202410071649002268865531403140314031400
194202410071648002268865531403140314031400
195202410071647002268865531403140314031400
196202410071646002268865531403140314031400
197202410071645002268865531403140314031400
198202410071644002268865531403140314031400
199202410071643002268865531403140314031400
200202410071642002268865531403140314031400
201202410071641002268865531403140314031400
202202410071640002268865531403140314031400
203202410071639002268865531403140314031400
204202410071638002268865531403140314031400
205202410071637002268865531403140314031400
206202410071636002268865531403140314031400
207202410071635002268865531403140314031400
208202410071634002268865531403140314031400
209202410071633002268865531403140314031400
210202410071632002268865531403140314031400
211202410071631002268865531403140314031400
212202410071630002268865531403140314031401816
213202410071629002268865531403140314031400
214202410071628002268865531403140314031400
215202410071627002268865531403140314031400
216202410071626002268865531403140314031400
217202410071625002268865531403140314031400
218202410071624002268865531403140314031400
219202410071623002268865531403140314031400
220202410071622002268865531403140314031400
221202410071621002268865531403140314031400
222202410071620002268865531403140314031400
223202410071619002268865531403140314031400
224202410071618002268865531403140314031400
225202410071617002268865531403140314031400
226202410071616002268865531403140314031400
227202410071615002268865531403140314031400
228202410071614002268865531403140314031400
229202410071613002268865531403140314031400
230202410071612002268865531403140314031400
231202410071611002268865531403140314031400
232202410071610002268865531403140314031400
233202410071609002268865531403140314031400
234202410071608002268865531403140314031400
235202410071607002268865531403140314031400
236202410071606002268865531403140314031400
237202410071605002268865531403140314031400
238202410071604002268865531403140314031400
239202410071603002268865531403140314031400
240202410071602002268865531403140314031400
241202410071601002268865531403140314031400
242202410071600002268865531403140314031401816
243202410071559002268865531403140314031400
244202410071558002268865531403140314031400
245202410071557002268865531403140314031400
246202410071556002268865531403140314031400
247202410071555002268865531403140314031400
248202410071554002268865531403140314031400
249202410071553002268865531403140314031400
250202410071552002268865531403140314031400
251202410071551002268865531403140314031400
252202410071550002268865531403140314031400
253202410071549002268865531403140314031400
254202410071548002268865531403140314031400
255202410071547002268865531403140314031400
256202410071546002268865531403140314031400
257202410071545002268865531403140314031400
258202410071544002268865531403140314031400
259202410071543002268865531403140314031400
260202410071542002268865531403140314031400
261202410071541002268865531403140314031400
262202410071540002268865531403140314031400
263202410071539002268865531403140314031400
264202410071538002268865531403140314031400
265202410071537002268865531403140314031400
266202410071536002268865531403140314031400
267202410071535002268865531403140314031400
268202410071534002268865531403140314031400
269202410071533002268865531403140314031400
270202410071532002268865531403140314031400
271202410071531002268865531403140314031400
272202410071530002268865531403140314031403632
273202410071529001698641531153115311531150
274202410071528001698641531153115311531150
275202410071527001698641531153115311531150
276202410071526001698641531153115311531150
277202410071525001698641531153115311531150
278202410071524001698641531153115311531150
279202410071523001698641531153115311531150
280202410071522001698641531153115311531150
281202410071521001698641531153115311531150
282202410071520001698641531153115311531150
28320241007151900169864153115311031153110500
284202410071518001542958531103110311031100
285202410071517001542958531103110311031100
286202410071516001542958531103110311031100
287202410071515001542958531103110311031100
288202410071514001542958531103110311031100
289202410071513001542958531103110311031100
290202410071512001542958531103110311031100
291202410071511001542958531103110311031100
292202410071510001542958531103110311031100
293202410071509001542958531103110311031100
294202410071508001542958531103110311031100
295202410071507001542958531103110311031100
296202410071506001542958531103110311031100
297202410071505001542958531103110311031100
298202410071504001542958531103110311031100
299202410071503001542958531103110311031100
300202410071502001542958531103110311031100
301202410071501001542958531103110311031100
302202410071500001542958531103110311031100
303202410071459001542958531103110311031100
304202410071458001542958531103110311031100
305202410071457001542958531103110311031100
306202410071456001542958531103110311031100
307202410071455001542958531103110311031100
308202410071454001542958531103110311031100
309202410071453001542958531103110311031100
310202410071452001542958531103110311031100
311202410071451001542958531103110311031100
312202410071450001542958531103110311031100
313202410071449001542958531103110311031100
314202410071448001542958531103110311031100
315202410071447001542958531103110311031100
316202410071446001542958531103110311031100
317202410071445001542958531103110311031100
318202410071444001542958531103110311031100
319202410071443001542958531103110311031100
320202410071442001542958531103110311031100
321202410071441001542958531103110311031100
322202410071440001542958531103110311031100
323202410071439001542958531103110311031101
3242024100714380015426475310031003100310010
3252024100714370015395475307030903090306594
326202410071436001510660031153115311531150
327202410071435001510660031153115311531150
328202410071434001510660031153115311531150
329202410071433001510660031153115311531150
330202410071432001510660031153115311531150
331202410071431001510660031153115311531150
332202410071430001510660031153115311531150
333202410071429001510660031153115311531151
334202410071428001510348531103085311530853317
33520241007142700486280530853085308530850
33620241007142600486280530853085308530850
33720241007142500486280530853085308530850
33820241007142400486280530853085308530850
33920241007142300486280530853085308530850
34020241007142200486280530853085308530850
34120241007142100486280530853085308530850
34220241007142000486280530853085308530850
34320241007141900486280530853085308530850
34420241007141800486280530853085308530850
34520241007141700486280530853085308530850
34620241007141600486280530853085308530850
34720241007141500486280530853085308530850
34820241007141400486280530853085308530850
34920241007141300486280530853085308530850
3502024100714120048628053085308530853085101
3512024100714110045512203085308030853080150
35220241007141000408858530903090309030900
35320241007140900408858530903090309030900
35420241007140800408858530903090309030900
35520241007140700408858530903090309030900
35620241007140600408858530903090309030900
35720241007140500408858530903090309030900
35820241007140400408858530903090309030900
35920241007140300408858530903090309030900
36020241007140200408858530903090309030900
36120241007140100408858530903090309030900
36220241007140000408858530903090309030900
36320241007135900408858530903090309030900
36420241007135800408858530903090309030900
36520241007135700408858530903090309030900
36620241007135600408858530903090309030900
36720241007135500408858530903090309030900
36820241007135400408858530903090309030900
36920241007135300408858530903090309030900
37020241007135200408858530903090309030900
37120241007135100408858530903090309030900
37220241007135000408858530903090309030900
37320241007134900408858530903090309030900
37420241007134800408858530903090309030900
37520241007134700408858530903090309030900
37620241007134600408858530903090309030900
37720241007134500408858530903090309030900
37820241007134400408858530903090309030908
37920241007134300406386530903090309030900
38020241007134200406386530903090309030900
38120241007134100406386530903090309030901
382202410071340004060775305530603060305525
38320241007133900398428530903090309030900
38420241007133800398428530903090309030900
38520241007133700398428530903090309030900
38620241007133600398428530903090309030900
38720241007133500398428530903090309030900
38820241007133400398428530903090309030900
38920241007133300398428530903090309030900
390202410071332003984285309030853090308510
391202410071331003953430308030803080308016
39220241007133000390415030803080308030800
39320241007132900390415030803080308030800
39420241007132800390415030803080308030802
39520241007132700389799030853085308530850
39620241007132600389799030853085308530850
39720241007132500389799030853085308530850
39820241007132400389799030853085308530850
39920241007132300389799030853085308530851
40020241007132200389490530853085308530850
40120241007132100389490530853085308530850
40220241007132000389490530853085308530850
40320241007131900389490530853085308530850
40420241007131800389490530853085308530850
40520241007131700389490530853085308530850
40620241007131600389490530853085308530850
40720241007131500389490530853085308530850
40820241007131400389490530853085308530850
40920241007131300389490530853085308530850
41020241007131200389490530853085308530850
41120241007131100389490530853085308530850
41220241007131000389490530853085308530850
41320241007130900389490530853085308530850
41420241007130800389490530853085308530850
41520241007130700389490530853085308530850
41620241007130600389490530853085308530850
41720241007130500389490530853085308530850
41820241007130400389490530853085308530850
41920241007130300389490530853085308530850
42020241007130200389490530853085308530850
42120241007130100389490530853085308530850
42220241007130000389490530853085308530850
42320241007125900389490530853085308530850
42420241007125800389490530853085308530850
42520241007125700389490530853085308530850
42620241007125600389490530853085308530851
42720241007125500389182030853085308530850
42820241007125400389182030853085308530850
42920241007125300389182030853085308530850
43020241007125200389182030853085308530850
43120241007125100389182030853085308530850
43220241007125000389182030853085308530850
43320241007124900389182030853085308530850
43420241007124800389182030853085308530853
435202410071247003882565308530803085308015
43620241007124600383636030903090309030900
43720241007124500383636030903090309030900
43820241007124400383636030903090309030900
43920241007124300383636030903090309030900
44020241007124200383636030903090309030900
44120241007124100383636030903090309030900
44220241007124000383636030903090309030900
44320241007123900383636030903090309030900
44420241007123800383636030903090309030900
44520241007123700383636030903090309030900
44620241007123600383636030903090309030900
44720241007123500383636030903090309030900
44820241007123400383636030903090309030900
44920241007123300383636030903090309030900
45020241007123200383636030903090309030900
45120241007123100383636030903090309030900
45220241007123000383636030903085309030852
45320241007122900383018530903085309030852
45420241007122800382401030853085308530850
45520241007122700382401030853085308530850
45620241007122600382401030853085308530851
45720241007122500382092530903085309030854
45820241007122400380858030903090309030900
45920241007122300380858030903090309030900
46020241007122200380858030903090309030900
46120241007122100380858030903090309030900
46220241007122000380858030903090309030900
46320241007121900380858030903090309030900
46420241007121800380858030903090309030900
46520241007121700380858030903090309030900
46620241007121600380858030903090309030900
46720241007121500380858030903090309030900
46820241007121400380858030903090309030900
46920241007121300380858030903090309030900
47020241007121200380858030903090309030900
47120241007121100380858030903090309030900
47220241007121000380858030903090309030900
47320241007120900380858030903090309030900
47420241007120800380858030903090309030900
47520241007120700380858030903090309030900
47620241007120600380858030903090309030900
47720241007120500380858030903090309030900
47820241007120400380858030903090309030900
47920241007120300380858030903090309030900
48020241007120200380858030903090309030900
48120241007120100380858030903090309030900
48220241007120000380858030903090309030900
48320241007115900380858030903090309030900
48420241007115800380858030903090309030900
48520241007115700380858030903090309030900
48620241007115600380858030903090309030900
48720241007115500380858030903085309030855
48820241007115400379314530903090309030900
48920241007115300379314530903090309030900
49020241007115200379314530903090309030900
49120241007115100379314530903090309030900
49220241007115000379314530903090309030900
49320241007114900379314530903090309030900
49420241007114800379314530903090309030900
49520241007114700379314530903090309030900
49620241007114600379314530903090309030900
49720241007114500379314530903090309030900
49820241007114400379314530903090309030900
49920241007114300379314530903090309030900
50020241007114200379314530903090309030900
50120241007114100379314530903090309030900
50220241007114000379314530903090309030900
50320241007113900379314530903090309030900
50420241007113800379314530903090309030900
50520241007113700379314530903090309030900
50620241007113600379314530903090309030900
50720241007113500379314530903090309030900
50820241007113400379314530903090309030900
50920241007113300379314530903090309030900
51020241007113200379314530903090309030900
51120241007113100379314530903090309030900
51220241007113000379314530903090309030901
51320241007112900379005530553055305530551
51420241007112800378700030903090309030900
51520241007112700378700030903090309030900
51620241007112600378700030903090309030900
51720241007112500378700030903090309030900
51820241007112400378700030903090309030900
51920241007112300378700030903090309030900
52020241007112200378700030903090309030900
52120241007112100378700030903090309030900
52220241007112000378700030903090309030900
52320241007111900378700030903090309030900
52420241007111800378700030903090309030901
52520241007111700378391030903090309030900
52620241007111600378391030903090309030900
52720241007111500378391030903090309030900
52820241007111400378391030903090309030900
52920241007111300378391030903090309030900
53020241007111200378391030903090309030900
53120241007111100378391030903090309030900
53220241007111000378391030903085309030854
53320241007110900377156530853085308530850
53420241007110800377156530853085308530850
53520241007110700377156530853085308530850
53620241007110600377156530853085308530850
53720241007110500377156530853085308530850
53820241007110400377156530853085308530850
53920241007110300377156530853085308530850
54020241007110200377156530853085308530850
54120241007110100377156530853085308530850
54220241007110000377156530853085308530850
54320241007105900377156530853085308530850
54420241007105800377156530853085308530850
54520241007105700377156530853085308530850
54620241007105600377156530853085308530850
54720241007105500377156530853085308530850
54820241007105400377156530853085308530851
54920241007105300376848030903090309030900
55020241007105200376848030903090309030900
55120241007105100376848030903090309030900
55220241007105000376848030903090309030900
55320241007104900376848030903090309030900
55420241007104800376848030903090309030900
55520241007104700376848030903090309030900
55620241007104600376848030903090309030900
55720241007104500376848030903090309030900
5582024100710440037684803090309030903090101
55920241007104300345639030903090309030900
56020241007104200345639030903085309030855
56120241007104100344095030903090309030900
56220241007104000344095030903090309030900
56320241007103900344095030903090309030900
56420241007103800344095030903090309030900
56520241007103700344095030903090309030900
56620241007103600344095030903090309030900
56720241007103500344095030903090309030900
56820241007103400344095030903090309030900
56920241007103300344095030903090309030900
57020241007103200344095030903090309030900
571202410071031003440950309030503090305027
57220241007103000335856030503050305030509
5732024100710290033311103050305530553050445
57420241007102800197378530853085308530850
57520241007102700197378530853085308530850
57620241007102600197378530853085308530850
57720241007102500197378530853085308530850
57820241007102400197378530853085308530850
57920241007102300197378530853085308530850
58020241007102200197378530853085308530850
58120241007102100197378530853085308530850
58220241007102000197378530853085308530850
58320241007101900197378530853085308530850
58420241007101800197378530853085308530850
58520241007101700197378530853085308530850
58620241007101600197378530853085308530850
58720241007101500197378530853085308530850
58820241007101400197378530853085308530850
58920241007101300197378530853085308530850
59020241007101200197378530853085308530850
59120241007101100197378530853085308530850
59220241007101000197378530853085308530850
59320241007100900197378530853085308530850
59420241007100800197378530853080308530807
59520241007100700195222030553055305530550
5962024100710060019522203055308030803055149
59720241007100500149531530853085308530850
59820241007100400149531530853085308530850
59920241007100300149531530853085308530850
60020241007100200149531530853085308530850
60120241007100100149531530853085308530850
60220241007100000149531530853085308530850
60320241007095900149531530853085308530850
60420241007095800149531530853085308530850
60520241007095700149531530853085308530850
60620241007095600149531530853085308530850
60720241007095500149531530853085308530850
60820241007095400149531530853085308530850
60920241007095300149531530853085308530850
6102024100709520014953153085309030903085149
61120241007095100103515030903090309030900
61220241007095000103515030903090309030900
61320241007094900103515030903090309030901
61420241007094800103206030903090309030900
61520241007094700103206030903090309030901
61620241007094600102897030903090309030900
61720241007094500102897030903090309030901
61820241007094400102588030903090309030900
61920241007094300102588030903090309030900
62020241007094200102588030903090309030900
62120241007094100102588030903090309030900
62220241007094000102588030903090309030900
62320241007093900102588030903090309030901
62420241007093800102279030903090309030900
62520241007093700102279030903090309030900
62620241007093600102279030903090309030900
62720241007093500102279030903090309030902
62820241007093400101661030903090309030901
62920241007093300101352030903090309030905
6302024100709320099807030903090309030900
6312024100709310099807030903090309030901
6322024100709300099498030903090309030900
6332024100709290099498030903090309030900
6342024100709280099498030903090309030900
6352024100709270099498030903090309030900
6362024100709260099498030903090309030900
6372024100709250099498030903090309030900
6382024100709240099498030903090309030900
6392024100709230099498030903090309030901
6402024100709220099189030903090309030900
6412024100709210099189030903090309030901
6422024100709200098880030903090309030900
6432024100709190098880030903090309030900
6442024100709180098880030903090309030905
6452024100709170097335030903090309030902
6462024100709160096717030903090309030900
6472024100709150096717030903090309030901
6482024100709140096408030903090309030908
6492024100709130093936030903090309030900
6502024100709120093936030903090309030900
6512024100709110093936030903090309030905
65220241007091000923910309030903090309011
6532024100709090088992030903090309030900
6542024100709080088992030903090309030900
6552024100709070088992030903090309030900
6562024100709060088992030903090309030900
6572024100709050088992030903090309030901
6582024100709040088683030903090309030900
6592024100709030088683030903090309030900
6602024100709020088683030903090309030900
6612024100709010088683030903090309030900
662202410070900008868303090309030903090287