Files
KissMeData/079650/min/candle-20241011.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024101119550012781733122412241224122425
3202410111954001278173312241224122412240
4202410111953001278173312241224122412240
5202410111952001278173312241224122412240
6202410111951001278173312241224122412240
7202410111950001278173312241224122412240
8202410111949001278173312241224122412240
9202410111948001278173312241224122412240
10202410111947001278173312241224122412240
11202410111946001278173312241224122412240
12202410111945001278173312241224122412240
13202410111944001278173312241224122412240
14202410111943001278173312241224122412240
15202410111942001278173312241224122412240
16202410111941001278173312241224122412240
17202410111940001278173312241224122412240
18202410111939001278173312241224122412240
19202410111938001278173312241224122412240
20202410111937001278173312241224122412240
21202410111936001278173312241224122412240
22202410111935001278173312241224122412240
23202410111934001278173312241224122412240
24202410111933001278173312241224122412240
25202410111932001278173312241224122412240
26202410111931001278173312241224122412240
27202410111930001278173312241224122412240
28202410111929001278173312241224122412240
29202410111928001278173312241224122412240
30202410111927001278173312241224122412240
31202410111926001278173312241224122412240
322024101119250012781733122412241224122425
33202410111924001278173312241224122412240
34202410111923001278173312241224122412240
35202410111922001278173312241224122412240
36202410111921001278173312241224122412240
37202410111920001278173312241224122412240
38202410111919001278173312241224122412240
39202410111918001278173312241224122412240
40202410111917001278173312241224122412240
41202410111916001278173312241224122412240
42202410111915001278173312241224122412240
43202410111914001278173312241224122412240
44202410111913001278173312241224122412240
45202410111912001278173312241224122412240
46202410111911001278173312241224122412240
47202410111910001278173312241224122412240
48202410111909001278173312241224122412240
49202410111908001278173312241224122412240
50202410111907001278173312241224122412240
51202410111906001278173312241224122412240
52202410111905001278173312241224122412240
53202410111904001278173312241224122412240
54202410111903001278173312241224122412240
55202410111902001278173312241224122412240
56202410111901001278173312241224122412240
57202410111900001278173312241224122412240
58202410111859001278173312241224122412240
59202410111858001278173312241224122412240
60202410111857001278173312241224122412240
61202410111856001278173312241224122412240
622024101118550012781733122412241224122425
63202410111854001278173312241224122412240
64202410111853001278173312241224122412240
65202410111852001278173312241224122412240
66202410111851001278173312241224122412240
67202410111850001278173312241224122412240
68202410111849001278173312241224122412240
69202410111848001278173312241224122412240
70202410111847001278173312241224122412240
71202410111846001278173312241224122412240
72202410111845001278173312241224122412240
73202410111844001278173312241224122412240
74202410111843001278173312241224122412240
75202410111842001278173312241224122412240
76202410111841001278173312241224122412240
77202410111840001278173312241224122412240
78202410111839001278173312241224122412240
79202410111838001278173312241224122412240
80202410111837001278173312241224122412240
81202410111836001278173312241224122412240
82202410111835001278173312241224122412240
83202410111834001278173312241224122412240
84202410111833001278173312241224122412240
85202410111832001278173312241224122412240
86202410111831001278173312241224122412240
87202410111830001278173312241224122412240
88202410111829001278173312241224122412240
89202410111828001278173312241224122412240
90202410111827001278173312241224122412240
91202410111826001278173312241224122412240
922024101118250012781733122412241224122425
93202410111824001278173312241224122412240
94202410111823001278173312241224122412240
95202410111822001278173312241224122412240
96202410111821001278173312241224122412240
97202410111820001278173312241224122412240
98202410111819001278173312241224122412240
99202410111818001278173312241224122412240
100202410111817001278173312241224122412240
101202410111816001278173312241224122412240
102202410111815001278173312241224122412240
103202410111814001278173312241224122412240
104202410111813001278173312241224122412240
105202410111812001278173312241224122412240
106202410111811001278173312241224122412240
107202410111810001278173312241224122412240
108202410111809001278173312241224122412240
109202410111808001278173312241224122412240
110202410111807001278173312241224122412240
111202410111806001278173312241224122412240
112202410111805001278173312241224122412240
113202410111804001278173312241224122412240
114202410111803001278173312241224122412240
115202410111802001278173312241224122412240
116202410111801001278173312241224122412240
117202410111800001278173312241224122412240
118202410111759001278173312241224122412240
119202410111758001278173312241224122412240
120202410111757001278173312241224122412240
121202410111756001278173312241224122412240
1222024101117550012781733122412241224122425
123202410111754001278173312241224122412240
124202410111753001278173312241224122412240
125202410111752001278173312241224122412240
126202410111751001278173312241224122412240
127202410111750001278173312241224122412240
128202410111749001278173312241224122412240
129202410111748001278173312241224122412240
130202410111747001278173312241224122412240
131202410111746001278173312241224122412240
132202410111745001278173312241224122412240
133202410111744001278173312241224122412240
134202410111743001278173312241224122412240
135202410111742001278173312241224122412240
136202410111741001278173312241224122412240
137202410111740001278173312241224122412240
138202410111739001278173312241224122412240
139202410111738001278173312241224122412240
140202410111737001278173312241224122412240
141202410111736001278173312241224122412240
142202410111735001278173312241224122412240
143202410111734001278173312241224122412240
144202410111733001278173312241224122412240
145202410111732001278173312241224122412240
146202410111731001278173312241224122412240
147202410111730001278173312241224122412240
148202410111729001278173312241224122412240
149202410111728001278173312241224122412240
150202410111727001278173312241224122412240
151202410111726001278173312241224122412240
1522024101117250012781733122412241224122425
153202410111724001278173312241224122412240
154202410111723001278173312241224122412240
155202410111722001278173312241224122412240
156202410111721001278173312241224122412240
157202410111720001278173312241224122412240
158202410111719001278173312241224122412240
159202410111718001278173312241224122412240
160202410111717001278173312241224122412240
161202410111716001278173312241224122412240
162202410111715001278173312241224122412240
163202410111714001278173312241224122412240
164202410111713001278173312241224122412240
165202410111712001278173312241224122412240
166202410111711001278173312241224122412240
167202410111710001278173312241224122412240
168202410111709001278173312241224122412240
169202410111708001278173312241224122412240
170202410111707001278173312241224122412240
171202410111706001278173312241224122412240
172202410111705001278173312241224122412240
173202410111704001278173312241224122412240
174202410111703001278173312241224122412240
175202410111702001278173312241224122412240
176202410111701001278173312241224122412240
177202410111700001278173312241224122412240
178202410111659001278173312241224122412240
179202410111658001278173312241224122412240
180202410111657001278173312241224122412240
181202410111656001278173312241224122412240
1822024101116550012781733122412241224122425
183202410111654001278173312241224122412240
184202410111653001278173312241224122412240
185202410111652001278173312241224122412240
186202410111651001278173312241224122412240
187202410111650001278173312241224122412240
188202410111649001278173312241224122412240
189202410111648001278173312241224122412240
190202410111647001278173312241224122412240
191202410111646001278173312241224122412240
192202410111645001278173312241224122412240
193202410111644001278173312241224122412240
194202410111643001278173312241224122412240
195202410111642001278173312241224122412240
196202410111641001278173312241224122412240
197202410111640001278173312241224122412240
198202410111639001278173312241224122412240
199202410111638001278173312241224122412240
200202410111637001278173312241224122412240
201202410111636001278173312241224122412240
202202410111635001278173312241224122412240
203202410111634001278173312241224122412240
204202410111633001278173312241224122412240
205202410111632001278173312241224122412240
206202410111631001278173312241224122412240
207202410111630001278173312241224122412240
208202410111629001278173312241224122412240
209202410111628001278173312241224122412240
210202410111627001278173312241224122412240
211202410111626001278173312241224122412240
2122024101116250012781733122412241224122425
213202410111624001278173312241224122412240
214202410111623001278173312241224122412240
215202410111622001278173312241224122412240
216202410111621001278173312241224122412240
217202410111620001278173312241224122412240
218202410111619001278173312241224122412240
219202410111618001278173312241224122412240
220202410111617001278173312241224122412240
221202410111616001278173312241224122412240
222202410111615001278173312241224122412240
223202410111614001278173312241224122412240
224202410111613001278173312241224122412240
225202410111612001278173312241224122412240
226202410111611001278173312241224122412240
227202410111610001278173312241224122412240
228202410111609001278173312241224122412240
229202410111608001278173312241224122412240
230202410111607001278173312241224122412240
231202410111606001278173312241224122412240
232202410111605001278173312241224122412240
233202410111604001278173312241224122412240
234202410111603001278173312241224122412240
235202410111602001278173312241224122412240
236202410111601001278173312241224122412240
237202410111600001278173312241224122412240
238202410111559001278173312241224122412240
239202410111558001278173312241224122412240
240202410111557001278173312241224122412240
241202410111556001278173312241224122412240
2422024101115550012781733122412241224122425
243202410111554001278173312241224122412240
244202410111553001278173312241224122412240
245202410111552001278173312241224122412240
246202410111551001278173312241224122412240
247202410111550001278173312241224122412240
248202410111549001278173312241224122412240
249202410111548001278173312241224122412240
250202410111547001278173312241224122412240
251202410111546001278173312241224122412240
252202410111545001278173312241224122412240
253202410111544001278173312241224122412240
254202410111543001278173312241224122412240
255202410111542001278173312241224122412240
256202410111541001278173312241224122412240
257202410111540001278173312241224122412240
258202410111539001278173312241224122412240
259202410111538001278173312241224122412240
260202410111537001278173312241224122412240
261202410111536001278173312241224122412240
262202410111535001278173312241224122412240
263202410111534001278173312241224122412240
264202410111533001278173312241224122412240
265202410111532001278173312241224122412240
266202410111531001278173312241224122412240
2672024101115300012781733122412241224122425
268202410111529001275113312231223122312230
269202410111528001275113312231223122312230
270202410111527001275113312231223122312230
271202410111526001275113312231223122312230
272202410111525001275113312231223122312230
273202410111524001275113312231223122312230
274202410111523001275113312231223122312230
275202410111522001275113312231223122312230
276202410111521001275113312231223122312230
277202410111520001275113312231223122312230
278202410111519001275113312231223122312238
279202410111518001274134912241224122412240
280202410111517001274134912241224122412240
281202410111516001274134912241224122412240
282202410111515001274134912241224122412240
283202410111514001274134912241224122412240
284202410111513001274134912241224122412240
285202410111512001274134912241224122412240
2862024101115110012741349122412241224122441
287202410111510001269116512231223122312230
288202410111509001269116512231223122312230
289202410111508001269116512231223122312230
290202410111507001269116512231223122312230
291202410111506001269116512231223122312230
292202410111505001269116512231223122312230
293202410111504001269116512231223122312230
294202410111503001269116512231223122312230
295202410111502001269116512231223122312230
296202410111501001269116512231223122312230
297202410111500001269116512231223122312230
298202410111459001269116512231223122312230
299202410111458001269116512231223122312230
300202410111457001269116512231223122312230
301202410111456001269116512231223122312230
302202410111455001269116512231223122312230
303202410111454001269116512231223122312230
304202410111453001269116512231223122312230
305202410111452001269116512231223122312230
306202410111451001269116512231223122312230
307202410111450001269116512231223122312230
308202410111449001269116512231223122312230
309202410111448001269116512231223122312230
310202410111447001269116512231223122312230
311202410111446001269116512231223122312230
312202410111445001269116512231223122312230
313202410111444001269116512231223122312230
314202410111443001269116512231223122312230
315202410111442001269116512231223122312230
316202410111441001269116512231223122312230
317202410111440001269116512231223122312230
318202410111439001269116512231223122312230
319202410111438001269116512231223122312230
320202410111437001269116512231223122312230
321202410111436001269116512231223122312230
322202410111435001269116512231223122312230
323202410111434001269116512231223122312230
324202410111433001269116512231223122312230
325202410111432001269116512231223122312230
326202410111431001269116512231223122312230
327202410111430001269116512231223122312230
328202410111429001269116512231223122312230
329202410111428001269116512231223122312230
330202410111427001269116512231223122312230
331202410111426001269116512231223122312230
332202410111425001269116512231223122312230
333202410111424001269116512231223122312230
334202410111423001269116512231223122312230
335202410111422001269116512231223122312230
336202410111421001269116512231223122312230
337202410111420001269116512231223122312231500
338202410111419001085666512231223122312230
33920241011141800108566651223122312231223600
340202410111417001012286512241224122412240
341202410111416001012286512241224122412241
342202410111415001012164112241224122412240
343202410111414001012164112241224122412240
344202410111413001012164112241224122412240
345202410111412001012164112241224122412240
346202410111411001012164112241224122412240
3472024101114100010121641122412241224122479
348202410111409001002494512241224122412240
349202410111408001002494512241224122412241
350202410111407001002372112241224122412240
351202410111406001002372112241224122412240
352202410111405001002372112241224122412240
353202410111404001002372112241224122412240
354202410111403001002372112241224122412240
355202410111402001002372112241224122412240
356202410111401001002372112241224122412240
357202410111400001002372112241224122412240
358202410111359001002372112241224122412240
359202410111358001002372112241224122412240
360202410111357001002372112241224122412240
361202410111356001002372112241224122412240
362202410111355001002372112241224122412240
363202410111354001002372112241224122412240
364202410111353001002372112241224122412240
365202410111352001002372112241224122412240
366202410111351001002372112241224122412240
367202410111350001002372112241224122412240
368202410111349001002372112241224122412240
369202410111348001002372112241224122412240
370202410111347001002372112241224122412240
371202410111346001002372112241224122412240
372202410111345001002372112241224122412240
373202410111344001002372112241224122412240
374202410111343001002372112241224122412240
375202410111342001002372112241224122412240
376202410111341001002372112241224122412240
377202410111340001002372112241224122412240
378202410111339001002372112241224122412240
379202410111338001002372112241224122412240
380202410111337001002372112241224122412240
381202410111336001002372112241224122412240
382202410111335001002372112241224122412240
383202410111334001002372112241224122412240
384202410111333001002372112241224122412240
385202410111332001002372112241224122412240
386202410111331001002372112241224122412240
387202410111330001002372112241224122412240
388202410111329001002372112241224122412240
389202410111328001002372112241224122412240
390202410111327001002372112241224122412240
391202410111326001002372112241224122412240
392202410111325001002372112241224122412240
393202410111324001002372112241224122412240
394202410111323001002372112241224122412240
395202410111322001002372112241224122412240
396202410111321001002372112241224122412240
397202410111320001002372112241224122412240
398202410111319001002372112241224122412240
399202410111318001002372112241224122412240
400202410111317001002372112241224122412240
401202410111316001002372112241224122412240
402202410111315001002372112241224122412240
403202410111314001002372112241224122412249
404202410111313001001270512241224122412241
40520241011131200100114811228122812281228110
40620241011131100987640112241224122412240
40720241011131000987640112241224122412240
40820241011130900987640112241227122712247
40920241011130800986781512271227122712270
41020241011130700986781512271227122712272
41120241011130600986536112311235123812311499
41220241011130500801983612391239123912390
41320241011130400801983612391239123912390
41420241011130300801983612391239123912390
41520241011130200801983612391239123912390
41620241011130100801983612391239123912390
41720241011130000801983612391239123912390
41820241011125900801983612391239123912390
41920241011125800801983612391239123912390
42020241011125700801983612391239123912390
42120241011125600801983612391239123912390
42220241011125500801983612391239123912390
42320241011125400801983612391239123912390
42420241011125300801983612391239123912390
42520241011125200801983612391239123912390
42620241011125100801983612391239123912390
42720241011125000801983612391239123912390
42820241011124900801983612391239123912390
42920241011124800801983612391239123912390
43020241011124700801983612391239123912390
43120241011124600801983612391239123912390
43220241011124500801983612391239123912390
43320241011124400801983612391239123912390
43420241011124300801983612391239123912392
43520241011124200801735812391239123912391
43620241011124100801611912401240124012400
43720241011124000801611912401240124012400
43820241011123900801611912401240124012400
43920241011123800801611912401240124012400
44020241011123700801611912401240124012400
44120241011123600801611912401240124012400
44220241011123500801611912401240124012400
44320241011123400801611912401240124012400
44420241011123300801611912401240124012400
44520241011123200801611912401240124012400
44620241011123100801611912401240124012400
44720241011123000801611912401240124012400
44820241011122900801611912401240124012400
44920241011122800801611912401240124012400
45020241011122700801611912401240124012400
45120241011122600801611912401240124012400
452202410111225008016119124012351240123572
45320241011122400792719012351235123512350
45420241011122300792719012351235123512350
45520241011122200792719012351235123512350
45620241011122100792719012351235123512350
45720241011122000792719012351235123512350
45820241011121900792719012351235123512350
45920241011121800792719012351235123512350
46020241011121700792719012351235123512350
46120241011121600792719012351235123512350
46220241011121500792719012351235123512350
46320241011121400792719012351235123512350
46420241011121300792719012351235123512350
46520241011121200792719012351235123512350
46620241011121100792719012351235123512350
46720241011121000792719012351235123512350
46820241011120900792719012351235123512350
46920241011120800792719012351235123512350
47020241011120700792719012351235123512350
47120241011120600792719012351235123512350
47220241011120500792719012351235123512350
47320241011120400792719012351235123512350
47420241011120300792719012351235123512350
47520241011120200792719012351235123512350
47620241011120100792719012351235123512350
47720241011120000792719012351235123512350
47820241011115900792719012351235123512350
47920241011115800792719012351235123512350
48020241011115700792719012351235123512350
48120241011115600792719012351235123512350
48220241011115500792719012351235123512350
48320241011115400792719012351235123512350
48420241011115300792719012351235123512350
48520241011115200792719012351235123512350
48620241011115100792719012351235123512350
48720241011115000792719012351235123512350
48820241011114900792719012351235123512350
48920241011114800792719012351235123512350
49020241011114700792719012351235123512350
49120241011114600792719012351235123512350
49220241011114500792719012351235123512350
49320241011114400792719012351235123512350
49420241011114300792719012351235123512350
49520241011114200792719012351235123512350
49620241011114100792719012351235123512350
49720241011114000792719012351235123512350
49820241011113900792719012351235123512350
49920241011113800792719012351235123512350
500202410111137007927190123512351235123538
50120241011113600788026012401240124012400
50220241011113500788026012401240124012400
50320241011113400788026012401240124012400
50420241011113300788026012401240124012400
50520241011113200788026012401240124012400
50620241011113100788026012401240124012400
50720241011113000788026012401240124012400
50820241011112900788026012401240124012400
50920241011112800788026012401240124012400
51020241011112700788026012401240124012400
51120241011112600788026012401240124012400
51220241011112500788026012401240124012400
51320241011112400788026012401240124012400
51420241011112300788026012401240124012400
51520241011112200788026012401240124012400
51620241011112100788026012401240124012400
51720241011112000788026012401240124012400
51820241011111900788026012401240124012400
51920241011111800788026012401240124012400
520202410111117007880260124012401240124026
52120241011111600784802012401240124012400
52220241011111500784802012401240124012400
52320241011111400784802012401240124012400
52420241011111300784802012401240124012400
52520241011111200784802012401240124012400
52620241011111100784802012401240124012400
52720241011111000784802012401240124012400
52820241011110900784802012401240124012400
52920241011110800784802012401240124012400
53020241011110700784802012401240124012400
53120241011110600784802012401240124012400
53220241011110500784802012401240124012400
53320241011110400784802012401240124012400
53420241011110300784802012401240124012400
5352024101111020078480201240124012401240100
53620241011110100772402012421242124212420
53720241011110000772402012421242124212420
53820241011105900772402012421242124212420
53920241011105800772402012421242124212420
54020241011105700772402012421242124212420
54120241011105600772402012421242124212420
54220241011105500772402012421242124212420
54320241011105400772402012421242124212420
54420241011105300772402012421242124212420
54520241011105200772402012421242124212420
54620241011105100772402012421242124212420
54720241011105000772402012421242124212420
54820241011104900772402012421242124212420
54920241011104800772402012421242124212420
55020241011104700772402012421242124212420
55120241011104600772402012421242124212420
55220241011104500772402012421242124212420
55320241011104400772402012421242124212420
55420241011104300772402012421242124212420
55520241011104200772402012421242124212420
55620241011104100772402012421242124212420
557202410111040007724020124212331242123320
55820241011103900769926912271227122712272
55920241011103800769681512321232123212321
56020241011103700769558312331233123312330
56120241011103600769558312331233123312331
56220241011103500769435012281228122812280
56320241011103400769435012281228122812280
56420241011103300769435012281228122812280
56520241011103200769435012281228122812280
56620241011103100769435012281228122812280
56720241011103000769435012281228122812280
56820241011102900769435012281228122812280
56920241011102800769435012281228122812280
57020241011102700769435012281228122812280
57120241011102600769435012281228122812280
57220241011102500769435012281228122812280
57320241011102400769435012281228122812280
574202410111023007694350122812281228122810
57520241011102200768207012331233123312330
57620241011102100768207012331233123312330
57720241011102000768207012331233123312330
57820241011101900768207012331233123312330
57920241011101800768207012331233123312330
58020241011101700768207012331233123312330
58120241011101600768207012331233123312330
58220241011101500768207012331233123312330
58320241011101400768207012331233123312330
58420241011101300768207012331233123312330
58520241011101200768207012331233123312330
586202410111011007682070123312301233123027
58720241011101000764884712301230123012300
58820241011100900764884712301230123012300
58920241011100800764884712301230123012300
59020241011100700764884712301230123012300
59120241011100600764884712301230123012300
59220241011100500764884712301230123012300
59320241011100400764884712301230123012302
59420241011100300764638712331233123312330
59520241011100200764638712331233123312330
59620241011100100764638712331233123312330
59720241011100000764638712331233123312330
59820241011095900764638712331233123312330
59920241011095800764638712331233123312330
60020241011095700764638712331233123312330
60120241011095600764638712331233123312330
60220241011095500764638712331233123312330
60320241011095400764638712331233123312330
604202410110953007646387123312281233122823
60520241011095200761812812281228122812280
60620241011095100761812812281228122812280
60720241011095000761812812281228122812286
60820241011094900761076012331233123312330
60920241011094800761076012331233123312330
61020241011094700761076012331233123312330
61120241011094600761076012331233123312330
61220241011094500761076012331233123312330
613202410110944007610760123312311233123118
61420241011094300758858412311231123112310
61520241011094200758858412311231123112310
61620241011094100758858412311231123112310
61720241011094000758858412311231123112310
61820241011093900758858412311231123112310
61920241011093800758858412311231123112310
62020241011093700758858412311231123112310
621202410110936007588584123112311231123111
62220241011093500757504312311231123112310
62320241011093400757504312311231123112310
62420241011093300757504312311231123112310
62520241011093200757504312311231123112310
62620241011093100757504312311231123112310
62720241011093000757504312311231123112310
62820241011092900757504312311231123112310
62920241011092800757504312311231123112310
63020241011092700757504312311231123112310
63120241011092600757504312311231123112310
63220241011092500757504312311231123112310
63320241011092400757504312311231123112310
63420241011092300757504312311231123112310
63520241011092200757504312311231123112311
63620241011092100757381212301230123012300
63720241011092000757381212301230123012300
63820241011091900757381212301230123012300
63920241011091800757381212301230123012301
64020241011091700757258212231223122312230
64120241011091600757258212231223122312230
64220241011091500757258212231223122312230
64320241011091400757258212231223122312230
64420241011091300757258212231223122312230
64520241011091200757258212231223122312230
64620241011091100757258212231223122312231
64720241011091000757135912231223122312231
64820241011090900757013612451245124512450
64920241011090800757013612451245124512459
6502024101109070075589311245124512451245101
6512024101109060074331861240123812401238436
65220241011090500689257112231223122312230
65320241011090400689257112231223122312233087
65420241011090300311717012231222122312222513
655202410110902004379412141214121412140
656202410110901004379412141214121412140
6572024101109000043794121412141214121426