Files
KissMeData/331660/min/candle-20231024.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202310242038000155001550015500155000
3202310242037000155001550015500155000
4202310242036000155001550015500155000
5202310242035000155001550015500155000
6202310242034000155001550015500155000
7202310242033000155001550015500155000
8202310242032000155001550015500155000
9202310242031000155001550015500155000
10202310242030000155001550015500155000
11202310242029000155001550015500155000
12202310242028000155001550015500155000
13202310242027000155001550015500155000
14202310242026000155001550015500155000
15202310242025000155001550015500155000
16202310242024000155001550015500155000
17202310242023000155001550015500155000
18202310242022000155001550015500155000
19202310242021000155001550015500155000
20202310242020000155001550015500155000
21202310242019000155001550015500155000
22202310242018000155001550015500155000
23202310242017000155001550015500155000
24202310242016000155001550015500155000
25202310242015000155001550015500155000
26202310242014000155001550015500155000
27202310242013000155001550015500155000
28202310242012000155001550015500155000
29202310242011000155001550015500155000
30202310242010000155001550015500155000
31202310242009000155001550015500155000
32202310242008000155001550015500155000
33202310242007000155001550015500155000
34202310242006000155001550015500155000
35202310242005000155001550015500155000
36202310242004000155001550015500155000
37202310242003000155001550015500155000
38202310242002000155001550015500155000
39202310242001000155001550015500155000
40202310242000000155001550015500155000
41202310241959000155001550015500155000
42202310241958000155001550015500155000
43202310241957000155001550015500155000
44202310241956000155001550015500155000
45202310241955000155001550015500155000
46202310241954000155001550015500155000
47202310241953000155001550015500155000
48202310241952000155001550015500155000
49202310241951000155001550015500155000
50202310241950000155001550015500155000
51202310241949000155001550015500155000
52202310241948000155001550015500155000
53202310241947000155001550015500155000
54202310241946000155001550015500155000
55202310241945000155001550015500155000
56202310241944000155001550015500155000
57202310241943000155001550015500155000
58202310241942000155001550015500155000
59202310241941000155001550015500155000
60202310241940000155001550015500155000
61202310241939000155001550015500155000
62202310241938000155001550015500155000
63202310241937000155001550015500155000
64202310241936000155001550015500155000
65202310241935000155001550015500155000
66202310241934000155001550015500155000
67202310241933000155001550015500155000
68202310241932000155001550015500155000
69202310241931000155001550015500155000
70202310241930000155001550015500155000
71202310241929000155001550015500155000
72202310241928000155001550015500155000
73202310241927000155001550015500155000
74202310241926000155001550015500155000
75202310241925000155001550015500155000
76202310241924000155001550015500155000
77202310241923000155001550015500155000
78202310241922000155001550015500155000
79202310241921000155001550015500155000
80202310241920000155001550015500155000
81202310241919000155001550015500155000
82202310241918000155001550015500155000
83202310241917000155001550015500155000
84202310241916000155001550015500155000
85202310241915000155001550015500155000
86202310241914000155001550015500155000
87202310241913000155001550015500155000
88202310241912000155001550015500155000
89202310241911000155001550015500155000
90202310241910000155001550015500155000
91202310241909000155001550015500155000
92202310241908000155001550015500155000
93202310241907000155001550015500155000
94202310241906000155001550015500155000
95202310241905000155001550015500155000
96202310241904000155001550015500155000
97202310241903000155001550015500155000
98202310241902000155001550015500155000
99202310241901000155001550015500155000
100202310241900000155001550015500155000
101202310241859000155001550015500155000
102202310241858000155001550015500155000
103202310241857000155001550015500155000
104202310241856000155001550015500155000
105202310241855000155001550015500155000
106202310241854000155001550015500155000
107202310241853000155001550015500155000
108202310241852000155001550015500155000
109202310241851000155001550015500155000
110202310241850000155001550015500155000
111202310241849000155001550015500155000
112202310241848000155001550015500155000
113202310241847000155001550015500155000
114202310241846000155001550015500155000
115202310241845000155001550015500155000
116202310241844000155001550015500155000
117202310241843000155001550015500155000
118202310241842000155001550015500155000
119202310241841000155001550015500155000
120202310241840000155001550015500155000
121202310241839000155001550015500155000
122202310241838000155001550015500155000
123202310241837000155001550015500155000
124202310241836000155001550015500155000
125202310241835000155001550015500155000
126202310241834000155001550015500155000
127202310241833000155001550015500155000
128202310241832000155001550015500155000
129202310241831000155001550015500155000
130202310241830000155001550015500155000
131202310241829000155001550015500155000
132202310241828000155001550015500155000
133202310241827000155001550015500155000
134202310241826000155001550015500155000
135202310241825000155001550015500155000
136202310241824000155001550015500155000
137202310241823000155001550015500155000
138202310241822000155001550015500155000
139202310241821000155001550015500155000
140202310241820000155001550015500155000
141202310241819000155001550015500155000
142202310241818000155001550015500155000
143202310241817000155001550015500155000
144202310241816000155001550015500155000
145202310241815000155001550015500155000
146202310241814000155001550015500155000
147202310241813000155001550015500155000
148202310241812000155001550015500155000
149202310241811000155001550015500155000
150202310241810000155001550015500155000
151202310241809000155001550015500155000
152202310241808000155001550015500155000
153202310241807000155001550015500155000
154202310241806000155001550015500155000
155202310241805000155001550015500155000
156202310241804000155001550015500155000
157202310241803000155001550015500155000
158202310241802000155001550015500155000
159202310241801000155001550015500155000
160202310241800000155001550015500155000
161202310241759000155001550015500155000
162202310241758000155001550015500155000
163202310241757000155001550015500155000
164202310241756000155001550015500155000
165202310241755000155001550015500155000
166202310241754000155001550015500155000
167202310241753000155001550015500155000
168202310241752000155001550015500155000
169202310241751000155001550015500155000
170202310241750000155001550015500155000
171202310241749000155001550015500155000
172202310241748000155001550015500155000
173202310241747000155001550015500155000
174202310241746000155001550015500155000
175202310241745000155001550015500155000
176202310241744000155001550015500155000
177202310241743000155001550015500155000
178202310241742000155001550015500155000
179202310241741000155001550015500155000
180202310241740000155001550015500155000
181202310241739000155001550015500155000
182202310241738000155001550015500155000
183202310241737000155001550015500155000
184202310241736000155001550015500155000
185202310241735000155001550015500155000
186202310241734000155001550015500155000
187202310241733000155001550015500155000
188202310241732000155001550015500155000
189202310241731000155001550015500155000
190202310241730000155001550015500155000
191202310241729000155001550015500155000
192202310241728000155001550015500155000
193202310241727000155001550015500155000
194202310241726000155001550015500155000
195202310241725000155001550015500155000
196202310241724000155001550015500155000
197202310241723000155001550015500155000
198202310241722000155001550015500155000
199202310241721000155001550015500155000
200202310241720000155001550015500155000
201202310241719000155001550015500155000
202202310241718000155001550015500155000
203202310241717000155001550015500155000
204202310241716000155001550015500155000
205202310241715000155001550015500155000
206202310241714000155001550015500155000
207202310241713000155001550015500155000
208202310241712000155001550015500155000
209202310241711000155001550015500155000
210202310241710000155001550015500155000
211202310241709000155001550015500155000
212202310241708000155001550015500155000
213202310241707000155001550015500155000
214202310241706000155001550015500155000
215202310241705000155001550015500155000
216202310241704000155001550015500155000
217202310241703000155001550015500155000
218202310241702000155001550015500155000
219202310241701000155001550015500155000
220202310241700000155001550015500155000
221202310241659000155001550015500155000
222202310241658000155001550015500155000
223202310241657000155001550015500155000
224202310241656000155001550015500155000
225202310241655000155001550015500155000
226202310241654000155001550015500155000
227202310241653000155001550015500155000
228202310241652000155001550015500155000
229202310241651000155001550015500155000
230202310241650000155001550015500155000
231202310241649000155001550015500155000
232202310241648000155001550015500155000
233202310241647000155001550015500155000
234202310241646000155001550015500155000
235202310241645000155001550015500155000
236202310241644000155001550015500155000
237202310241643000155001550015500155000
238202310241642000155001550015500155000
239202310241641000155001550015500155000
240202310241640000155001550015500155000
241202310241639000155001550015500155000
242202310241638000155001550015500155000
243202310241637000155001550015500155000
244202310241636000155001550015500155000
245202310241635000155001550015500155000
246202310241634000155001550015500155000
247202310241633000155001550015500155000
248202310241632000155001550015500155000
249202310241631000155001550015500155000
250202310241630000155001550015500155000
251202310241629000155001550015500155000
252202310241628000155001550015500155000
253202310241627000155001550015500155000
254202310241626000155001550015500155000
255202310241625000155001550015500155000
256202310241624000155001550015500155000
257202310241623000155001550015500155000
258202310241622000155001550015500155000
259202310241621000155001550015500155000
260202310241620000155001550015500155000
261202310241619000155001550015500155000
262202310241618000155001550015500155000
263202310241617000155001550015500155000
264202310241616000155001550015500155000
265202310241615000155001550015500155000
266202310241614000155001550015500155000
267202310241613000155001550015500155000
268202310241612000155001550015500155000
269202310241611000155001550015500155000
270202310241610000155001550015500155000
271202310241609000155001550015500155000
272202310241608000155001550015500155000
273202310241607000155001550015500155000
274202310241606000155001550015500155000
275202310241605000155001550015500155000
276202310241604000155001550015500155000
277202310241603000155001550015500155000
278202310241602000155001550015500155000
279202310241601000155001550015500155000
280202310241600000155001550015500155000
281202310241559000155001550015500155000
282202310241558000155001550015500155000
283202310241557000155001550015500155000
284202310241556000155001550015500155000
285202310241555000155001550015500155000
286202310241554000155001550015500155000
287202310241553000155001550015500155000
288202310241552000155001550015500155000
289202310241551000155001550015500155000
290202310241550000155001550015500155000
291202310241549000155001550015500155000
292202310241548000155001550015500155000
293202310241547000155001550015500155000
294202310241546000155001550015500155000
295202310241545000155001550015500155000
296202310241544000155001550015500155000
297202310241543000155001550015500155000
298202310241542000155001550015500155000
299202310241541000155001550015500155000
300202310241540000155001550015500155000
301202310241539000155001550015500155000
302202310241538000155001550015500155000
303202310241537000155001550015500155000
304202310241536000155001550015500155000
305202310241535000155001550015500155000
306202310241534000155001550015500155000
307202310241533000155001550015500155000
308202310241532000155001550015500155000
309202310241531000155001550015500155000
310202310241530000155001550015500155000
311202310241529000155001550015500155000
312202310241528000155001550015500155000
313202310241527000155001550015500155000
314202310241526000155001550015500155000
315202310241525000155001550015500155000
316202310241524000155001550015500155000
317202310241523000155001550015500155000
318202310241522000155001550015500155000
319202310241521000155001550015500155000
320202310241520000155001550015500155000
321202310241519000155001550015500155000
322202310241518000155001550015500155000
323202310241517000155001550015500155000
324202310241516000155001550015500155000
325202310241515000155001550015500155000
326202310241514000155001550015500155000
327202310241513000155001550015500155000
328202310241512000155001550015500155000
329202310241511000155001550015500155000
330202310241510000155001550015500155000
331202310241509000155001550015500155000
332202310241508000155001550015500155000
333202310241507000155001550015500155000
334202310241506000155001550015500155000
335202310241505000155001550015500155000
336202310241504000155001550015500155000
337202310241503000155001550015500155000
338202310241502000155001550015500155000
339202310241501000155001550015500155000
340202310241500000155001550015500155000
341202310241459000155001550015500155000
342202310241458000155001550015500155000
343202310241457000155001550015500155000
344202310241456000155001550015500155000
345202310241455000155001550015500155000
346202310241454000155001550015500155000
347202310241453000155001550015500155000
348202310241452000155001550015500155000
349202310241451000155001550015500155000
350202310241450000155001550015500155000
351202310241449000155001550015500155000
352202310241448000155001550015500155000
353202310241447000155001550015500155000
354202310241446000155001550015500155000
355202310241445000155001550015500155000
356202310241444000155001550015500155000
357202310241443000155001550015500155000
358202310241442000155001550015500155000
359202310241441000155001550015500155000
360202310241440000155001550015500155000
361202310241439000155001550015500155000
362202310241438000155001550015500155000
363202310241437000155001550015500155000
364202310241436000155001550015500155000
365202310241435000155001550015500155000
366202310241434000155001550015500155000
367202310241433000155001550015500155000
368202310241432000155001550015500155000
369202310241431000155001550015500155000
370202310241430000155001550015500155000
371202310241429000155001550015500155000
372202310241428000155001550015500155000
373202310241427000155001550015500155000
374202310241426000155001550015500155000
375202310241425000155001550015500155000
376202310241424000155001550015500155000
377202310241423000155001550015500155000
378202310241422000155001550015500155000
379202310241421000155001550015500155000
380202310241420000155001550015500155000
381202310241419000155001550015500155000
382202310241418000155001550015500155000
383202310241417000155001550015500155000
384202310241416000155001550015500155000
385202310241415000155001550015500155000
386202310241414000155001550015500155000
387202310241413000155001550015500155000
388202310241412000155001550015500155000
389202310241411000155001550015500155000
390202310241410000155001550015500155000
391202310241409000155001550015500155000
392202310241408000155001550015500155000
393202310241407000155001550015500155000
394202310241406000155001550015500155000
395202310241405000155001550015500155000
396202310241404000155001550015500155000
397202310241403000155001550015500155000
398202310241402000155001550015500155000
399202310241401000155001550015500155000
400202310241400000155001550015500155000
401202310241359000155001550015500155000
402202310241358000155001550015500155000
403202310241357000155001550015500155000
404202310241356000155001550015500155000
405202310241355000155001550015500155000
406202310241354000155001550015500155000
407202310241353000155001550015500155000
408202310241352000155001550015500155000
409202310241351000155001550015500155000
410202310241350000155001550015500155000
411202310241349000155001550015500155000
412202310241348000155001550015500155000
413202310241347000155001550015500155000
414202310241346000155001550015500155000
415202310241345000155001550015500155000
416202310241344000155001550015500155000
417202310241343000155001550015500155000
418202310241342000155001550015500155000
419202310241341000155001550015500155000
420202310241340000155001550015500155000
421202310241339000155001550015500155000
422202310241338000155001550015500155000
423202310241337000155001550015500155000
424202310241336000155001550015500155000
425202310241335000155001550015500155000
426202310241334000155001550015500155000
427202310241333000155001550015500155000
428202310241332000155001550015500155000
429202310241331000155001550015500155000
430202310241330000155001550015500155000
431202310241329000155001550015500155000
432202310241328000155001550015500155000
433202310241327000155001550015500155000
434202310241326000155001550015500155000
435202310241325000155001550015500155000
436202310241324000155001550015500155000
437202310241323000155001550015500155000
438202310241322000155001550015500155000
439202310241321000155001550015500155000
440202310241320000155001550015500155000
441202310241319000155001550015500155000
442202310241318000155001550015500155000
443202310241317000155001550015500155000
444202310241316000155001550015500155000
445202310241315000155001550015500155000
446202310241314000155001550015500155000
447202310241313000155001550015500155000
448202310241312000155001550015500155000
449202310241311000155001550015500155000
450202310241310000155001550015500155000
451202310241309000155001550015500155000
452202310241308000155001550015500155000
453202310241307000155001550015500155000
454202310241306000155001550015500155000
455202310241305000155001550015500155000
456202310241304000155001550015500155000
457202310241303000155001550015500155000
458202310241302000155001550015500155000
459202310241301000155001550015500155000
460202310241300000155001550015500155000
461202310241259000155001550015500155000
462202310241258000155001550015500155000
463202310241257000155001550015500155000
464202310241256000155001550015500155000
465202310241255000155001550015500155000
466202310241254000155001550015500155000
467202310241253000155001550015500155000
468202310241252000155001550015500155000
469202310241251000155001550015500155000
470202310241250000155001550015500155000
471202310241249000155001550015500155000
472202310241248000155001550015500155000
473202310241247000155001550015500155000
474202310241246000155001550015500155000
475202310241245000155001550015500155000
476202310241244000155001550015500155000
477202310241243000155001550015500155000
478202310241242000155001550015500155000
479202310241241000155001550015500155000
480202310241240000155001550015500155000
481202310241239000155001550015500155000
482202310241238000155001550015500155000
483202310241237000155001550015500155000
484202310241236000155001550015500155000
485202310241235000155001550015500155000
486202310241234000155001550015500155000
487202310241233000155001550015500155000
488202310241232000155001550015500155000
489202310241231000155001550015500155000
490202310241230000155001550015500155000
491202310241229000155001550015500155000
492202310241228000155001550015500155000
493202310241227000155001550015500155000
494202310241226000155001550015500155000
495202310241225000155001550015500155000
496202310241224000155001550015500155000
497202310241223000155001550015500155000
498202310241222000155001550015500155000
499202310241221000155001550015500155000
500202310241220000155001550015500155000
501202310241219000155001550015500155000
502202310241218000155001550015500155000
503202310241217000155001550015500155000
504202310241216000155001550015500155000
505202310241215000155001550015500155000
506202310241214000155001550015500155000
507202310241213000155001550015500155000
508202310241212000155001550015500155000
509202310241211000155001550015500155000
510202310241210000155001550015500155000
511202310241209000155001550015500155000
512202310241208000155001550015500155000
513202310241207000155001550015500155000
514202310241206000155001550015500155000
515202310241205000155001550015500155000
516202310241204000155001550015500155000
517202310241203000155001550015500155000
518202310241202000155001550015500155000
519202310241201000155001550015500155000
520202310241200000155001550015500155000
521202310241159000155001550015500155000
522202310241158000155001550015500155000
523202310241157000155001550015500155000
524202310241156000155001550015500155000
525202310241155000155001550015500155000
526202310241154000155001550015500155000
527202310241153000155001550015500155000
528202310241152000155001550015500155000
529202310241151000155001550015500155000
530202310241150000155001550015500155000
531202310241149000155001550015500155000
532202310241148000155001550015500155000
533202310241147000155001550015500155000
534202310241146000155001550015500155000
535202310241145000155001550015500155000
536202310241144000155001550015500155000
537202310241143000155001550015500155000
538202310241142000155001550015500155000
539202310241141000155001550015500155000
540202310241140000155001550015500155000
541202310241139000155001550015500155000
542202310241138000155001550015500155000
543202310241137000155001550015500155000
544202310241136000155001550015500155000
545202310241135000155001550015500155000
546202310241134000155001550015500155000
547202310241133000155001550015500155000
548202310241132000155001550015500155000
549202310241131000155001550015500155000
550202310241130000155001550015500155000
551202310241129000155001550015500155000
552202310241128000155001550015500155000
553202310241127000155001550015500155000
554202310241126000155001550015500155000
555202310241125000155001550015500155000
556202310241124000155001550015500155000
557202310241123000155001550015500155000
558202310241122000155001550015500155000
559202310241121000155001550015500155000
560202310241120000155001550015500155000
561202310241119000155001550015500155000
562202310241118000155001550015500155000
563202310241117000155001550015500155000
564202310241116000155001550015500155000
565202310241115000155001550015500155000
566202310241114000155001550015500155000
567202310241113000155001550015500155000
568202310241112000155001550015500155000
569202310241111000155001550015500155000
570202310241110000155001550015500155000
571202310241109000155001550015500155000
572202310241108000155001550015500155000
573202310241107000155001550015500155000
574202310241106000155001550015500155000
575202310241105000155001550015500155000
576202310241104000155001550015500155000
577202310241103000155001550015500155000
578202310241102000155001550015500155000
579202310241101000155001550015500155000
580202310241100000155001550015500155000
581202310241059000155001550015500155000
582202310241058000155001550015500155000
583202310241057000155001550015500155000
584202310241056000155001550015500155000
585202310241055000155001550015500155000
586202310241054000155001550015500155000
587202310241053000155001550015500155000
588202310241052000155001550015500155000
589202310241051000155001550015500155000
590202310241050000155001550015500155000
591202310241049000155001550015500155000
592202310241048000155001550015500155000
593202310241047000155001550015500155000
594202310241046000155001550015500155000
595202310241045000155001550015500155000
596202310241044000155001550015500155000
597202310241043000155001550015500155000
598202310241042000155001550015500155000
599202310241041000155001550015500155000
600202310241040000155001550015500155000
601202310241039000155001550015500155000
602202310241038000155001550015500155000
603202310241037000155001550015500155000
604202310241036000155001550015500155000
605202310241035000155001550015500155000
606202310241034000155001550015500155000
607202310241033000155001550015500155000
608202310241032000155001550015500155000
609202310241031000155001550015500155000
610202310241030000155001550015500155000
611202310241029000155001550015500155000
612202310241028000155001550015500155000
613202310241027000155001550015500155000
614202310241026000155001550015500155000
615202310241025000155001550015500155000
616202310241024000155001550015500155000
617202310241023000155001550015500155000
618202310241022000155001550015500155000
619202310241021000155001550015500155000
620202310241020000155001550015500155000
621202310241019000155001550015500155000
622202310241018000155001550015500155000
623202310241017000155001550015500155000
624202310241016000155001550015500155000
625202310241015000155001550015500155000
626202310241014000155001550015500155000
627202310241013000155001550015500155000
628202310241012000155001550015500155000
629202310241011000155001550015500155000
630202310241010000155001550015500155000
631202310241009000155001550015500155000
632202310241008000155001550015500155000
633202310241007000155001550015500155000
634202310241006000155001550015500155000
635202310241005000155001550015500155000
636202310241004000155001550015500155000
637202310241003000155001550015500155000
638202310241002000155001550015500155000
639202310241001000155001550015500155000
640202310241000000155001550015500155000
641202310240959000155001550015500155000
642202310240958000155001550015500155000
643202310240957000155001550015500155000
644202310240956000155001550015500155000
645202310240955000155001550015500155000
646202310240954000155001550015500155000
647202310240953000155001550015500155000
648202310240952000155001550015500155000
649202310240951000155001550015500155000
650202310240950000155001550015500155000
651202310240949000155001550015500155000
652202310240948000155001550015500155000
653202310240947000155001550015500155000
654202310240946000155001550015500155000
655202310240945000155001550015500155000
656202310240944000155001550015500155000
657202310240943000155001550015500155000
658202310240942000155001550015500155000
659202310240941000155001550015500155000
660202310240940000155001550015500155000
661202310240939000155001550015500155000
662202310240938000155001550015500155000
663202310240937000155001550015500155000
664202310240936000155001550015500155000
665202310240935000155001550015500155000
666202310240934000155001550015500155000
667202310240933000155001550015500155000
668202310240932000155001550015500155000
669202310240931000155001550015500155000
670202310240930000155001550015500155000
671202310240929000155001550015500155000
672202310240928000155001550015500155000
673202310240927000155001550015500155000
674202310240926000155001550015500155000
675202310240925000155001550015500155000
676202310240924000155001550015500155000
677202310240923000155001550015500155000
678202310240922000155001550015500155000
679202310240921000155001550015500155000
680202310240920000155001550015500155000
681202310240919000155001550015500155000
682202310240918000155001550015500155000
683202310240917000155001550015500155000
684202310240916000155001550015500155000
685202310240915000155001550015500155000
686202310240914000155001550015500155000
687202310240913000155001550015500155000
688202310240912000155001550015500155000
689202310240911000155001550015500155000
690202310240910000155001550015500155000
691202310240909000155001550015500155000
692202310240908000155001550015500155000
693202310240907000155001550015500155000
694202310240906000155001550015500155000
695202310240905000155001550015500155000
696202310240904000155001550015500155000
697202310240903000155001550015500155000
698202310240902000155001550015500155000
699202310240901000155001550015500155000
700202310240900000155001550015500155000