Files
KissMeData/010770/min/candle-20231026.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023102618510070167780292029202920292053
3202310261850007016778029202920292029200
4202310261849007016778029202920292029200
5202310261848007016778029202920292029200
6202310261847007016778029202920292029200
7202310261846007016778029202920292029200
8202310261845007016778029202920292029200
9202310261844007016778029202920292029200
10202310261843007016778029202920292029200
11202310261842007016778029202920292029200
12202310261841007016778029202920292029200
13202310261840007016778029202920292029200
14202310261839007016778029202920292029200
15202310261838007016778029202920292029200
16202310261837007016778029202920292029200
17202310261836007016778029202920292029200
18202310261835007016778029202920292029200
19202310261834007016778029202920292029200
20202310261833007016778029202920292029200
21202310261832007016778029202920292029200
22202310261831007016778029202920292029200
23202310261830007016778029202920292029200
24202310261829007016778029202920292029200
25202310261828007016778029202920292029200
26202310261827007016778029202920292029200
27202310261826007016778029202920292029200
28202310261825007016778029202920292029200
29202310261824007016778029202920292029200
30202310261823007016778029202920292029200
31202310261822007016778029202920292029200
322023102618210070167780292029202920292053
33202310261820007016778029202920292029200
34202310261819007016778029202920292029200
35202310261818007016778029202920292029200
36202310261817007016778029202920292029200
37202310261816007016778029202920292029200
38202310261815007016778029202920292029200
39202310261814007016778029202920292029200
40202310261813007016778029202920292029200
41202310261812007016778029202920292029200
42202310261811007016778029202920292029200
43202310261810007016778029202920292029200
44202310261809007016778029202920292029200
45202310261808007016778029202920292029200
46202310261807007016778029202920292029200
47202310261806007016778029202920292029200
48202310261805007016778029202920292029200
49202310261804007016778029202920292029200
50202310261803007016778029202920292029200
51202310261802007016778029202920292029200
52202310261801007016778029202920292029200
53202310261800007016778029202920292029200
54202310261759007016778029202920292029200
55202310261758007016778029202920292029200
56202310261757007016778029202920292029200
57202310261756007016778029202920292029200
58202310261755007016778029202920292029200
59202310261754007016778029202920292029200
60202310261753007016778029202920292029200
61202310261752007016778029202920292029200
622023102617510070167780292029202920292053
63202310261750007016778029202920292029200
64202310261749007016778029202920292029200
65202310261748007016778029202920292029200
66202310261747007016778029202920292029200
67202310261746007016778029202920292029200
68202310261745007016778029202920292029200
69202310261744007016778029202920292029200
70202310261743007016778029202920292029200
71202310261742007016778029202920292029200
72202310261741007016778029202920292029200
73202310261740007016778029202920292029200
74202310261739007016778029202920292029200
75202310261738007016778029202920292029200
76202310261737007016778029202920292029200
77202310261736007016778029202920292029200
78202310261735007016778029202920292029200
79202310261734007016778029202920292029200
80202310261733007016778029202920292029200
81202310261732007016778029202920292029200
82202310261731007016778029202920292029200
83202310261730007016778029202920292029200
84202310261729007016778029202920292029200
85202310261728007016778029202920292029200
86202310261727007016778029202920292029200
87202310261726007016778029202920292029200
88202310261725007016778029202920292029200
89202310261724007016778029202920292029200
90202310261723007016778029202920292029200
91202310261722007016778029202920292029200
922023102617210070167780292029202920292053
93202310261720007016778029202920292029200
94202310261719007016778029202920292029200
95202310261718007016778029202920292029200
96202310261717007016778029202920292029200
97202310261716007016778029202920292029200
98202310261715007016778029202920292029200
99202310261714007016778029202920292029200
100202310261713007016778029202920292029200
101202310261712007016778029202920292029200
102202310261711007016778029202920292029200
103202310261710007016778029202920292029200
104202310261709007016778029202920292029200
105202310261708007016778029202920292029200
106202310261707007016778029202920292029200
107202310261706007016778029202920292029200
108202310261705007016778029202920292029200
109202310261704007016778029202920292029200
110202310261703007016778029202920292029200
111202310261702007016778029202920292029200
112202310261701007016778029202920292029200
113202310261700007016778029202920292029200
114202310261659007016778029202920292029200
115202310261658007016778029202920292029200
116202310261657007016778029202920292029200
117202310261656007016778029202920292029200
118202310261655007016778029202920292029200
119202310261654007016778029202920292029200
120202310261653007016778029202920292029200
121202310261652007016778029202920292029200
1222023102616510070167780292029202920292053
123202310261650007016778029202920292029200
124202310261649007016778029202920292029200
125202310261648007016778029202920292029200
126202310261647007016778029202920292029200
127202310261646007016778029202920292029200
128202310261645007016778029202920292029200
129202310261644007016778029202920292029200
130202310261643007016778029202920292029200
131202310261642007016778029202920292029200
132202310261641007016778029202920292029200
133202310261640007016778029202920292029200
134202310261639007016778029202920292029200
135202310261638007016778029202920292029200
136202310261637007016778029202920292029200
137202310261636007016778029202920292029200
138202310261635007016778029202920292029200
139202310261634007016778029202920292029200
140202310261633007016778029202920292029200
141202310261632007016778029202920292029200
142202310261631007016778029202920292029200
143202310261630007016778029202920292029200
144202310261629007016778029202920292029200
145202310261628007016778029202920292029200
146202310261627007016778029202920292029200
147202310261626007016778029202920292029200
148202310261625007016778029202920292029200
149202310261624007016778029202920292029200
150202310261623007016778029202920292029200
151202310261622007016778029202920292029200
1522023102616210070167780292029202920292053
153202310261620007016778029202920292029200
154202310261619007016778029202920292029200
155202310261618007016778029202920292029200
156202310261617007016778029202920292029200
157202310261616007016778029202920292029200
158202310261615007016778029202920292029200
159202310261614007016778029202920292029200
160202310261613007016778029202920292029200
161202310261612007016778029202920292029200
162202310261611007016778029202920292029200
163202310261610007016778029202920292029200
164202310261609007016778029202920292029200
165202310261608007016778029202920292029200
166202310261607007016778029202920292029200
167202310261606007016778029202920292029200
168202310261605007016778029202920292029200
169202310261604007016778029202920292029200
170202310261603007016778029202920292029200
171202310261602007016778029202920292029200
172202310261601007016778029202920292029200
173202310261600007016778029202920292029200
174202310261559007016778029202920292029200
175202310261558007016778029202920292029200
176202310261557007016778029202920292029200
177202310261556007016778029202920292029200
178202310261555007016778029202920292029200
179202310261554007016778029202920292029200
180202310261553007016778029202920292029200
181202310261552007016778029202920292029200
1822023102615510070167780292029202920292053
183202310261550007016778029202920292029200
184202310261549007016778029202920292029200
185202310261548007016778029202920292029200
186202310261547007016778029202920292029200
187202310261546007016778029202920292029200
188202310261545007016778029202920292029200
189202310261544007016778029202920292029200
190202310261543007016778029202920292029200
191202310261542007016778029202920292029200
192202310261541007016778029202920292029200
193202310261540007016778029202920292029200
194202310261539007016778029202920292029200
195202310261538007016778029202920292029200
196202310261537007016778029202920292029200
197202310261536007016778029202920292029200
198202310261535007016778029202920292029200
199202310261534007016778029202920292029200
200202310261533007016778029202920292029200
201202310261532007016778029202920292029200
202202310261531007016778029202920292029200
2032023102615300070167780292029202920292053
204202310261529007001302028852885288528850
205202310261528007001302028852885288528850
206202310261527007001302028852885288528850
207202310261526007001302028852885288528850
208202310261525007001302028852885288528850
209202310261524007001302028852885288528850
210202310261523007001302028852885288528850
211202310261522007001302028852885288528850
212202310261521007001302028852885288528850
213202310261520007001302028852885288528850
21420231026151900700130202885286528852865177
215202310261518006950241528852885288528851
216202310261517006949953028702870287028704
21720231026151600694880502885288528852885100
218202310261515006919955028902895289528904
219202310261514006918797528852885288528857
220202310261513006916778028852885288528851
221202310261512006916489528852885288528850
22220231026151100691648952885288028852880216
223202310261510006854281028802880288028800
224202310261509006854281028802880288028800
22520231026150800685428102880288028802880101
22620231026150700682519302890289028952890560
22720231026150600666309152880288028802880177
228202310261505006612115528802880288028800
229202310261504006612115528802880288028801
230202310261503006611827528802880288028802
231202310261502006611251528802880288028801
232202310261501006610963528652865286528650
233202310261500006610963528652865286528651
234202310261459006610677028902890289028902
2352023102614580066100990289028902890289015
236202310261457006605764028902890289028900
237202310261456006605764028902890289028903
238202310261455006604897028902890289028900
239202310261454006604897028902890289028900
240202310261453006604897028902890289028900
241202310261452006604897028902890289028900
242202310261451006604897028902890289028900
243202310261450006604897028902890289028900
2442023102614490066048970289028652890286582
245202310261448006581399028652865286528650
246202310261447006581399028652865286528650
247202310261446006581399028652865286528651007
248202310261445006292893528652865286528650
249202310261444006292893528652865286528652
250202310261443006292320528602860286028600
251202310261442006292320528602860286028608
2522023102614410062900325286528652865286521
2532023102614400062840160286528652865286521
254202310261439006277999528602860286028600
2552023102614380062779995286028602860286015
2562023102614370062737095286528652865286598
257202310261436006245632528652865286528651
2582023102614350062453460287528752875287534
259202310261434006235571028752875287528756
2602023102614330062338460287528752875287530
261202310261432006225221028752875287528750
262202310261431006225221028752875287528750
263202310261430006225221028752875287528750
2642023102614290062252210287528752875287530
265202310261428006216596028752875287528750
266202310261427006216596028752875287528750
267202310261426006216596028752875287528754
268202310261425006215446028752865287528651482
269202310261424005789671028602860286028600
27020231026142300578967102860285528602855174
271202310261422005739990028602860286028606
272202310261421005738274028602860286028600
273202310261420005738274028602870287028601515
274202310261419005304332528702870287028701245
275202310261418004947017528752875287528750
276202310261417004947017528752875287528750
2772023102614160049470175287528752875287520
278202310261415004941267528702870287028700
279202310261414004941267528702870287028700
280202310261413004941267528702870287028701
281202310261412004940980528752875287528750
282202310261411004940980528752875287528750
283202310261410004940980528752875287528750
284202310261409004940980528752875287528750
285202310261408004940980528752875287528750
286202310261407004940980528752875287528750
287202310261406004940980528752875287528750
288202310261405004940980528752875287528750
289202310261404004940980528752875287528751
290202310261403004940693028702870287028700
291202310261402004940693028702870287028700
292202310261401004940693028702870287028700
293202310261400004940693028702870287028702
294202310261359004940119028702870287028701
2952023102613580049398320287028702870287060
296202310261357004922612028702870287028700
297202310261356004922612028702870287028700
298202310261355004922612028702870287028700
299202310261354004922612028702870287028700
300202310261353004922612028702870287028700
301202310261352004922612028702870287028700
30220231026135100492261202870288028802870200
303202310261350004865194528802880288028801
3042023102613490048649065289028902890289060
305202310261348004847566528902890289028900
30620231026134700484756652890289028902890350
307202310261346004746416529002900290029000
308202310261345004746416529002900290029000
309202310261344004746416529002900290029000
310202310261343004746416529002900290029000
311202310261342004746416529002900290029000
312202310261341004746416529002900290029002
313202310261340004745836528852885288528855
314202310261339004744394028852885288528850
315202310261338004744394028852885288528850
31620231026133700474439402885288528852880200
317202310261336004686721028852885288528852
318202310261335004686144028852885288528850
319202310261334004686144028852885288528850
320202310261333004686144028852885288528852
321202310261332004685567028852885288528850
3222023102613310046855670288528802885288012
323202310261330004682109528702870287028700
324202310261329004682109528702870287028700
3252023102613280046821095287028702870287061
326202310261327004664602528802880288028800
32720231026132600466460252880287528802875371
328202310261325004557938528802880288028800
329202310261324004557938528802880288028808
330202310261323004555634528802880288028801
331202310261322004555346528802880288028800
332202310261321004555346528802880288028803
333202310261320004554482528752875287528750
334202310261319004554482528752875287528750
335202310261318004554482528752875287528750
336202310261317004554482528752875287528751
337202310261316004554195028802875288028754
3382023102613150045530435287528752875287541
339202310261314004541256028802880288028800
340202310261313004541256028802880288028800
341202310261312004541256028802880288028800
342202310261311004541256028802880288028800
343202310261310004541256028802880288028800
344202310261309004541256028802880288028800
345202310261308004541256028802880288028800
346202310261307004541256028802880288028800
347202310261306004541256028802880288028800
34820231026130500454125602880288028802880103
349202310261304004511592028802880288028800
350202310261303004511592028802880288028801
351202310261302004511304028752875287528750
352202310261301004511304028752875287528750
353202310261300004511304028752875287528750
354202310261259004511304028752875287528750
355202310261258004511304028752875287528750
356202310261257004511304028752875287528750
357202310261256004511304028752875287528750
358202310261255004511304028752875287528750
359202310261254004511304028752875287528750
36020231026125300451130402875287528752875150
361202310261252004468179028802880288028800
362202310261251004468179028802880288028800
363202310261250004468179028802880288028800
364202310261249004468179028802880288028800
365202310261248004468179028802880288028800
366202310261247004468179028802880288028800
367202310261246004468179028802880288028800
368202310261245004468179028802880288028800
369202310261244004468179028802880288028802
3702023102612430044676030288028802880288028
371202310261242004459539028802880288028800
372202310261241004459539028802880288028800
373202310261240004459539028802880288028801
374202310261239004459251028752875287528750
375202310261238004459251028752875287528750
376202310261237004459251028752875287528750
3772023102612360044592510287528752875287510
378202310261235004456376028752875287528750
379202310261234004456376028752875287528750
380202310261233004456376028752875287528750
381202310261232004456376028752875287528750
382202310261231004456376028752875287528750
383202310261230004456376028752875287528750
384202310261229004456376028752875287528750
385202310261228004456376028752875287528751
386202310261227004456088528802880288028800
387202310261226004456088528802880288028808
3882023102612250044537845288028802880288092
389202310261224004427288528702870287028700
390202310261223004427288528702870287028700
391202310261222004427288528702870287028700
392202310261221004427288528702870287028700
393202310261220004427288528702870287028700
394202310261219004427288528702870287028700
395202310261218004427288528702870287028700
396202310261217004427288528702870287028700
397202310261216004427288528702870287028701
398202310261215004427001528802880288028800
399202310261214004427001528802880288028800
4002023102612130044270015288028802880288030
401202310261212004418361528802880288028800
402202310261211004418361528802880288028800
403202310261210004418361528802880288028800
404202310261209004418361528802880288028800
405202310261208004418361528802880288028800
406202310261207004418361528802880288028800
407202310261206004418361528802875288028756
408202310261205004416634028752875287528750
409202310261204004416634028752875287528751
410202310261203004416346528752875287528750
411202310261202004416346528752875287528750
412202310261201004416346528752875287528750
413202310261200004416346528752875287528750
414202310261159004416346528752875287528750
415202310261158004416346528752875287528751232
41620231026115700406214652870287028702870167
41720231026115600401421752870287028702870100
41820231026115500398551752870287028702870713
419202310261154003780886528752875287528751101
420202310261153003464349028752875287528751
421202310261152003464061528852885288528850
42220231026115100346406152885288528852885500
423202310261150003319811528802880288028800
424202310261149003319811528802880288028800
425202310261148003319811528802880288028800
426202310261147003319811528802880288028800
427202310261146003319811528802880288028800
428202310261145003319811528802880288028800
4292023102611440033198115288028852885288015
4302023102611430033154865289028902890289012
431202310261142003312018528902890289028907
432202310261141003309995528902890289028900
433202310261140003309995528902890289028902
434202310261139003309417528902890289028905
435202310261138003307972528902890289028904
436202310261137003306816528852885288528855
437202310261136003305374028852890289028858
4382023102611350033030635288528902890288599
439202310261134003274454028802880288028800
440202310261133003274454028802880288028801
441202310261132003274166028752875287528750
442202310261131003274166028752890289028702006
443202310261130002696210028902890289028901
444202310261129002695921028902890289028900
445202310261128002695921028902890289028901
446202310261127002695632028902890289028900
447202310261126002695632028902890289028900
44820231026112500269563202890289528952890200
4492023102611240026377820289528952895289539
450202310261123002626491529002900290029000
451202310261122002626491529002900290029000
452202310261121002626491529002900290029000
453202310261120002626491529002900290029000
454202310261119002626491529002905290529001508
455202310261118002188956529102910291029100
456202310261117002188956529102910291029101
457202310261116002188665529102910291029100
4582023102611150021886655291029102910291010
459202310261114002185755529152915291529150
460202310261113002185755529152915291529150
461202310261112002185755529152915291529155
4622023102611110021842980291529152915291510
463202310261110002181383029152915291529150
464202310261109002181383029152915291529150
465202310261108002181383029152915291529153
466202310261107002180508529152915291529150
467202310261106002180508529152910291529102
468202310261105002179926029102910291029100
469202310261104002179926029102910291029100
470202310261103002179926029102910291029100
471202310261102002179926029102910291029100
472202310261101002179926029102910291029100
473202310261100002179926029102910291029100
474202310261059002179926029102910291029101
475202310261058002179635029102910291029100
476202310261057002179635029102910291029100
477202310261056002179635029102910291029100
478202310261055002179635029102910291029101
479202310261054002179344029102910291029100
4802023102610530021793440291029102910291030
481202310261052002170614029152915291529150
482202310261051002170614029152915291529150
483202310261050002170614029152915291529150
484202310261049002170614029152915291529150
4852023102610480021706140291529152915291510
48620231026104700216769902910291029102910583
487202310261046001998046029052905290529050
488202310261045001998046029052905290529050
489202310261044001998046029052905290529050
490202310261043001998046029052905290529051
491202310261042001997755529102910291029100
492202310261041001997755529102910291029100
493202310261040001997755529102910291029100
494202310261039001997755529102910291029100
495202310261038001997755529102905291029052
496202310261037001997174029052905290529050
497202310261036001997174029052905290529050
498202310261035001997174029052905290529050
499202310261034001997174029052905290529050
500202310261033001997174029052905290529050
501202310261032001997174029052905290529050
502202310261031001997174029052905290529050
5032023102610300019971740290529052905290519
504202310261029001991654529052905290529050
505202310261028001991654529052905290529050
506202310261027001991654529052905290529052
507202310261026001991073529102910291029101
508202310261025001990782529052905290529050
509202310261024001990782529052905290529050
510202310261023001990782529052905290529055
5112023102610220019893300290529052905290562
512202310261021001971319029002900290029000
513202310261020001971319029002900290029002
514202310261019001970739029052905290529050
515202310261018001970739029052905290529050
516202310261017001970739029052905290529050
517202310261016001970739029052905290529050
518202310261015001970739029052905290529050
519202310261014001970739029052905290529050
5202023102610130019707390290529052905290522
521202310261012001964348029002900290029000
522202310261011001964348029002900290029005
523202310261010001962898028952895289528950
524202310261009001962898028952895289528950
525202310261008001962898028952895289528950
526202310261007001962898028952895289528950
527202310261006001962898028952895289528950
528202310261005001962898028952895289528950
529202310261004001962898028952895289528950
530202310261003001962898028952895289528951
531202310261002001962608528952895289528950
532202310261001001962608528952895289528950
533202310261000001962608528952895289528950
534202310260959001962608528952895289528950
535202310260958001962608528952895289528950
536202310260957001962608528952895289528955
537202310260956001961161028952895289528956
53820231026095500195942402895289528952895137
539202310260954001919762528952895289528950
540202310260953001919762528952895289528950
5412023102609520019197625289528952895289515
542202310260951001915420028952895289528955
543202310260950001913972528952895289528950
544202310260949001913972528952895289528950
545202310260948001913972528952895289528950
546202310260947001913972528952895289528950
547202310260946001913972528952895289528950
548202310260945001913972528952895289528950
549202310260944001913972528952895289528950
550202310260943001913972528952895289528950
551202310260942001913972528952895289528950
552202310260941001913972528952895289528950
553202310260940001913972528952895289528950
554202310260939001913972528952895289528950
555202310260938001913972528952895289528950
5562023102609370019139725289528952895289564
5572023102609360018954445289528952895289537
558202310260935001884733029052905290529050
559202310260934001884733029052905290529055
56020231026093300188328052890290529052890347
56120231026093200178287602895289528952895872
562202310260931001530432029002910291029002106
56320231026093000919191029102910291029100
56420231026092900919191029102910291029100
56520231026092800919191029102910291029100
56620231026092700919191029102910291029100
56720231026092600919191029102910291029100
56820231026092500919191029102910291029101
56920231026092400918900029202920292029200
57020231026092300918900029202920292029200
57120231026092200918900029202920292029200
57220231026092100918900029202920292029200
57320231026092000918900029202920292029200
57420231026091900918900029202920292029200
57520231026091800918900029202920292029200
5762023102609170091890002920292029202920636
57720231026091600733188029052905290529050
57820231026091500733188029052905290529050
5792023102609140073318802905290529052905188
58020231026091300678574029002900290029000
58120231026091200678574029002900290029000
5822023102609110067857402900290029002900134
5832023102609100063971402915290029152900109
5842023102609090060795202900290529052900373
58520231026090800499778029002900290029000
586202310260907004997780290029102910290028
5872023102609060049163202895289528952895300
58820231026090500404782029052905290529050
589202310260904004047820290529052905290519
590202310260903003992625290028952900289554
59120231026090200383616028802880288028800
59220231026090100383616028802880288028800
59320231026090000383616028802880288028801332