Files
KissMeData/088910/min/candle-20241010.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241010200000943916652045204520452045607
3202410101959009439166520452045204520450
4202410101958009439166520452045204520450
5202410101957009439166520452045204520450
6202410101956009439166520452045204520450
7202410101955009439166520452045204520450
8202410101954009439166520452045204520450
9202410101953009439166520452045204520450
10202410101952009439166520452045204520450
11202410101951009439166520452045204520450
12202410101950009439166520452045204520450
13202410101949009439166520452045204520450
14202410101948009439166520452045204520450
15202410101947009439166520452045204520450
16202410101946009439166520452045204520450
17202410101945009439166520452045204520450
18202410101944009439166520452045204520450
19202410101943009439166520452045204520450
20202410101942009439166520452045204520450
21202410101941009439166520452045204520450
22202410101940009439166520452045204520450
23202410101939009439166520452045204520450
24202410101938009439166520452045204520450
25202410101937009439166520452045204520450
26202410101936009439166520452045204520450
27202410101935009439166520452045204520450
28202410101934009439166520452045204520450
29202410101933009439166520452045204520450
30202410101932009439166520452045204520450
31202410101931009439166520452045204520450
3220241010193000943916652045204520452045607
33202410101929009439166520452045204520450
34202410101928009439166520452045204520450
35202410101927009439166520452045204520450
36202410101926009439166520452045204520450
37202410101925009439166520452045204520450
38202410101924009439166520452045204520450
39202410101923009439166520452045204520450
40202410101922009439166520452045204520450
41202410101921009439166520452045204520450
42202410101920009439166520452045204520450
43202410101919009439166520452045204520450
44202410101918009439166520452045204520450
45202410101917009439166520452045204520450
46202410101916009439166520452045204520450
47202410101915009439166520452045204520450
48202410101914009439166520452045204520450
49202410101913009439166520452045204520450
50202410101912009439166520452045204520450
51202410101911009439166520452045204520450
52202410101910009439166520452045204520450
53202410101909009439166520452045204520450
54202410101908009439166520452045204520450
55202410101907009439166520452045204520450
56202410101906009439166520452045204520450
57202410101905009439166520452045204520450
58202410101904009439166520452045204520450
59202410101903009439166520452045204520450
60202410101902009439166520452045204520450
61202410101901009439166520452045204520450
6220241010190000943916652045204520452045607
63202410101859009439166520452045204520450
64202410101858009439166520452045204520450
65202410101857009439166520452045204520450
66202410101856009439166520452045204520450
67202410101855009439166520452045204520450
68202410101854009439166520452045204520450
69202410101853009439166520452045204520450
70202410101852009439166520452045204520450
71202410101851009439166520452045204520450
72202410101850009439166520452045204520450
73202410101849009439166520452045204520450
74202410101848009439166520452045204520450
75202410101847009439166520452045204520450
76202410101846009439166520452045204520450
77202410101845009439166520452045204520450
78202410101844009439166520452045204520450
79202410101843009439166520452045204520450
80202410101842009439166520452045204520450
81202410101841009439166520452045204520450
82202410101840009439166520452045204520450
83202410101839009439166520452045204520450
84202410101838009439166520452045204520450
85202410101837009439166520452045204520450
86202410101836009439166520452045204520450
87202410101835009439166520452045204520450
88202410101834009439166520452045204520450
89202410101833009439166520452045204520450
90202410101832009439166520452045204520450
91202410101831009439166520452045204520450
9220241010183000943916652045204520452045607
93202410101829009439166520452045204520450
94202410101828009439166520452045204520450
95202410101827009439166520452045204520450
96202410101826009439166520452045204520450
97202410101825009439166520452045204520450
98202410101824009439166520452045204520450
99202410101823009439166520452045204520450
100202410101822009439166520452045204520450
101202410101821009439166520452045204520450
102202410101820009439166520452045204520450
103202410101819009439166520452045204520450
104202410101818009439166520452045204520450
105202410101817009439166520452045204520450
106202410101816009439166520452045204520450
107202410101815009439166520452045204520450
108202410101814009439166520452045204520450
109202410101813009439166520452045204520450
110202410101812009439166520452045204520450
111202410101811009439166520452045204520450
112202410101810009439166520452045204520450
113202410101809009439166520452045204520450
114202410101808009439166520452045204520450
115202410101807009439166520452045204520450
116202410101806009439166520452045204520450
117202410101805009439166520452045204520450
118202410101804009439166520452045204520450
119202410101803009439166520452045204520450
120202410101802009439166520452045204520450
121202410101801009439166520452045204520450
12220241010180000943916652045204520452045607
123202410101759009439166520452045204520450
124202410101758009439166520452045204520450
125202410101757009439166520452045204520450
126202410101756009439166520452045204520450
127202410101755009439166520452045204520450
128202410101754009439166520452045204520450
129202410101753009439166520452045204520450
130202410101752009439166520452045204520450
131202410101751009439166520452045204520450
132202410101750009439166520452045204520450
133202410101749009439166520452045204520450
134202410101748009439166520452045204520450
135202410101747009439166520452045204520450
136202410101746009439166520452045204520450
137202410101745009439166520452045204520450
138202410101744009439166520452045204520450
139202410101743009439166520452045204520450
140202410101742009439166520452045204520450
141202410101741009439166520452045204520450
142202410101740009439166520452045204520450
143202410101739009439166520452045204520450
144202410101738009439166520452045204520450
145202410101737009439166520452045204520450
146202410101736009439166520452045204520450
147202410101735009439166520452045204520450
148202410101734009439166520452045204520450
149202410101733009439166520452045204520450
150202410101732009439166520452045204520450
151202410101731009439166520452045204520450
15220241010173000943916652045204520452045607
153202410101729009439166520452045204520450
154202410101728009439166520452045204520450
155202410101727009439166520452045204520450
156202410101726009439166520452045204520450
157202410101725009439166520452045204520450
158202410101724009439166520452045204520450
159202410101723009439166520452045204520450
160202410101722009439166520452045204520450
161202410101721009439166520452045204520450
162202410101720009439166520452045204520450
163202410101719009439166520452045204520450
164202410101718009439166520452045204520450
165202410101717009439166520452045204520450
166202410101716009439166520452045204520450
167202410101715009439166520452045204520450
168202410101714009439166520452045204520450
169202410101713009439166520452045204520450
170202410101712009439166520452045204520450
171202410101711009439166520452045204520450
172202410101710009439166520452045204520450
173202410101709009439166520452045204520450
174202410101708009439166520452045204520450
175202410101707009439166520452045204520450
176202410101706009439166520452045204520450
177202410101705009439166520452045204520450
178202410101704009439166520452045204520450
179202410101703009439166520452045204520450
180202410101702009439166520452045204520450
181202410101701009439166520452045204520450
18220241010170000943916652045204520452045607
183202410101659009439166520452045204520450
184202410101658009439166520452045204520450
185202410101657009439166520452045204520450
186202410101656009439166520452045204520450
187202410101655009439166520452045204520450
188202410101654009439166520452045204520450
189202410101653009439166520452045204520450
190202410101652009439166520452045204520450
191202410101651009439166520452045204520450
192202410101650009439166520452045204520450
193202410101649009439166520452045204520450
194202410101648009439166520452045204520450
195202410101647009439166520452045204520450
196202410101646009439166520452045204520450
197202410101645009439166520452045204520450
198202410101644009439166520452045204520450
199202410101643009439166520452045204520450
200202410101642009439166520452045204520450
201202410101641009439166520452045204520450
202202410101640009439166520452045204520450
203202410101639009439166520452045204520450
204202410101638009439166520452045204520450
205202410101637009439166520452045204520450
206202410101636009439166520452045204520450
207202410101635009439166520452045204520450
208202410101634009439166520452045204520450
209202410101633009439166520452045204520450
210202410101632009439166520452045204520450
211202410101631009439166520452045204520450
21220241010163000943916652045204520452045607
213202410101629009439166520452045204520450
214202410101628009439166520452045204520450
215202410101627009439166520452045204520450
216202410101626009439166520452045204520450
217202410101625009439166520452045204520450
218202410101624009439166520452045204520450
219202410101623009439166520452045204520450
220202410101622009439166520452045204520450
221202410101621009439166520452045204520450
222202410101620009439166520452045204520450
223202410101619009439166520452045204520450
224202410101618009439166520452045204520450
225202410101617009439166520452045204520450
226202410101616009439166520452045204520450
227202410101615009439166520452045204520450
228202410101614009439166520452045204520450
229202410101613009439166520452045204520450
230202410101612009439166520452045204520450
231202410101611009439166520452045204520450
232202410101610009439166520452045204520450
233202410101609009439166520452045204520450
234202410101608009439166520452045204520450
235202410101607009439166520452045204520450
236202410101606009439166520452045204520450
237202410101605009439166520452045204520450
238202410101604009439166520452045204520450
239202410101603009439166520452045204520450
240202410101602009439166520452045204520450
241202410101601009439166520452045204520450
24220241010160000943916652045204520452045607
243202410101559009439166520452045204520450
244202410101558009439166520452045204520450
245202410101557009439166520452045204520450
246202410101556009439166520452045204520450
247202410101555009439166520452045204520450
248202410101554009439166520452045204520450
249202410101553009439166520452045204520450
250202410101552009439166520452045204520450
251202410101551009439166520452045204520450
252202410101550009439166520452045204520450
253202410101549009439166520452045204520450
254202410101548009439166520452045204520450
255202410101547009439166520452045204520450
256202410101546009439166520452045204520450
257202410101545009439166520452045204520450
258202410101544009439166520452045204520450
259202410101543009439166520452045204520450
260202410101542009439166520452045204520450
261202410101541009439166520452045204520450
262202410101540009439166520452045204520450
263202410101539009439166520452045204520450
264202410101538009439166520452045204520450
265202410101537009439166520452045204520450
266202410101536009439166520452045204520450
267202410101535009439166520452045204520450
268202410101534009439166520452045204520450
269202410101533009439166520452045204520450
270202410101532009439166520452045204520450
271202410101531009439166520452045204520450
272202410101530009439166520452045204520451214
273202410101529009315035020452045204520450
274202410101528009315035020452045204520450
275202410101527009315035020452045204520450
276202410101526009315035020452045204520450
277202410101525009315035020452045204520450
278202410101524009315035020452045204520450
279202410101523009315035020452045204520450
280202410101522009315035020452045204520450
281202410101521009315035020452045204520450
282202410101520009315035020452045204520450
2832024101015190093150350204520452045204580
2842024101015180092986750204520452045204540
285202410101517009290495020452045204520451125
2862024101015160090604325204520452045204522
28720241010151500905593352045204520452045120
28820241010151400903139352045204520452045100
2892024101015130090109435204520452045204530
290202410101512009004808520452045204520450
291202410101511009004808520452045204520450
292202410101510009004808520452045204520450
293202410101509009004808520452045204520450
294202410101508009004808520452045204520450
295202410101507009004808520452045204520450
296202410101506009004808520452045204520450
297202410101505009004808520452045204520450
298202410101504009004808520452045204520454
299202410101503009003990520452045204520450
300202410101502009003990520452045204520450
3012024101015010090039905204520452045204586
3022024101015000089864035205020502050205048
303202410101459008976563520502050205020500
304202410101458008976563520502050205020500
305202410101457008976563520502050205020500
306202410101456008976563520502050205020500
307202410101455008976563520502050205020500
308202410101454008976563520502050205020500
309202410101453008976563520502050205020500
310202410101452008976563520502050205020500
31120241010145100897656352050205020502050174
312202410101450008940893520502050205020500
313202410101449008940893520502050205020500
314202410101448008940893520502050205020500
315202410101447008940893520502050205020500
3162024101014460089408935205020502050205050
317202410101445008930643520452045204520450
318202410101444008930643520452045204520450
319202410101443008930643520452045204520450
320202410101442008930643520452045204520450
321202410101441008930643520452045204520450
322202410101440008930643520452045204520450
323202410101439008930643520452045204520450
32420241010143800893064352045204520452045379
325202410101437008853138020452045204520450
326202410101436008853138020452045204520450
327202410101435008853138020452045204520450
3282024101014340088531380204520452045204554
329202410101433008842095020452045204520450
330202410101432008842095020452045204520450
331202410101431008842095020452045204520450
332202410101430008842095020452045204520450
333202410101429008842095020452045204520450
33420241010142800884209502045204520452045295
335202410101427008781767520452045204520450
33620241010142600878176752045204520452045280
337202410101425008724507520452045204520450
33820241010142400872450752045204520452045341
339202410101423008654773020452045204520450
340202410101422008654773020452045204520450
341202410101421008654773020452045204520450
342202410101420008654773020452045204520450
343202410101419008654773020452045204520450
344202410101418008654773020452045204520452
345202410101417008654364020452045204520450
346202410101416008654364020452045204520450
347202410101415008654364020452045204520450
348202410101414008654364020452045204520450
349202410101413008654364020452045204520450
350202410101412008654364020452045204520450
351202410101411008654364020452045204520450
352202410101410008654364020452045204520450
353202410101409008654364020452045204520450
354202410101408008654364020452045204520451
355202410101407008654159520452045204520450
3562024101014060086541595204520452045204520
357202410101405008650069520502050205020502
358202410101404008649659520452045204520450
359202410101403008649659520452045204520450
360202410101402008649659520452045204520450
361202410101401008649659520452045204520450
362202410101400008649659520452045204520450
363202410101359008649659520452045204520450
364202410101358008649659520452045204520450
365202410101357008649659520452045204520450
366202410101356008649659520452045204520450
367202410101355008649659520452045204520450
368202410101354008649659520452045204520450
369202410101353008649659520452045204520450
370202410101352008649659520452045204520450
371202410101351008649659520452045204520450
372202410101350008649659520452045204520450
373202410101349008649659520452045204520450
374202410101348008649659520452045204520450
375202410101347008649659520452045204520450
376202410101346008649659520452045204520450
377202410101345008649659520452045204520450
378202410101344008649659520452045204520450
379202410101343008649659520452045204520450
380202410101342008649659520452045204520450
381202410101341008649659520452045204520450
382202410101340008649659520452045204520450
383202410101339008649659520452045204520450
384202410101338008649659520452045204520450
385202410101337008649659520452045204520450
386202410101336008649659520452045204520450
387202410101335008649659520452045204520450
388202410101334008649659520452045204520450
389202410101333008649659520452045204520450
390202410101332008649659520452045204520450
391202410101331008649659520452045204520450
392202410101330008649659520452045204520450
393202410101329008649659520452045204520450
394202410101328008649659520452045204520450
395202410101327008649659520452045204520450
396202410101326008649659520452045204520450
397202410101325008649659520452045204520450
398202410101324008649659520452045204520450
399202410101323008649659520452045204520450
400202410101322008649659520452045204520450
401202410101321008649659520452045204520450
402202410101320008649659520452045204520450
403202410101319008649659520452045204520450
404202410101318008649659520452045204520450
405202410101317008649659520452045204520450
406202410101316008649659520452045204520450
407202410101315008649659520452045204520450
408202410101314008649659520452045204520450
409202410101313008649659520452045204520450
410202410101312008649659520452045204520450
411202410101311008649659520452045204520451309
412202410101310008381969020402040204020400
413202410101309008381969020402040204020400
414202410101308008381969020402040204020400
415202410101307008381969020402040204020400
416202410101306008381969020402040204020405
417202410101305008380949020402040204020400
418202410101304008380949020402040204020400
41920241010130300838094902040204020402040100
420202410101302008360549020402040204020400
421202410101301008360549020402040204020400
4222024101013000083605490204020402040204019
423202410101259008356673020402040204020400
424202410101258008356673020402040204020400
425202410101257008356673020402040204020400
426202410101256008356673020402040204020400
427202410101255008356673020402040204020400
428202410101254008356673020402040204020400
429202410101253008356673020402040204020400
430202410101252008356673020402040204020400
431202410101251008356673020402040204020400
432202410101250008356673020402040204020400
433202410101249008356673020402040204020400
434202410101248008356673020402040204020400
435202410101247008356673020402040204020400
436202410101246008356673020402040204020400
437202410101245008356673020402040204020400
438202410101244008356673020402040204020401
439202410101243008356469020502050205020500
440202410101242008356469020502050205020500
441202410101241008356469020502050205020500
442202410101240008356469020502050205020501
443202410101239008356264020502050205020500
444202410101238008356264020502050205020500
445202410101237008356264020502050205020500
446202410101236008356264020502050205020500
447202410101235008356264020502050205020500
448202410101234008356264020502050205020500
449202410101233008356264020502045205020456465
450202410101232007031516520452045204520450
451202410101231007031516520452045204520450
452202410101230007031516520452045204520450
453202410101229007031516520452045204520450
454202410101228007031516520452045204520450
455202410101227007031516520452045204520450
456202410101226007031516520452045204520450
457202410101225007031516520452045204520450
458202410101224007031516520452045204520450
459202410101223007031516520452045204520450
460202410101222007031516520452045204520450
461202410101221007031516520452045204520450
462202410101220007031516520452045204520450
463202410101219007031516520452045204520451
464202410101218007031312020302030203020300
465202410101217007031312020302030203020300
466202410101216007031312020302030203020300
467202410101215007031312020302035203520301000
468202410101214006827830520352035203520350
469202410101213006827830520352035203520350
470202410101212006827830520352035203520350
471202410101211006827830520352035203520350
472202410101210006827830520352035203520350
473202410101209006827830520352035203520350
474202410101208006827830520352035203520350
475202410101207006827830520352035203520350
476202410101206006827830520352035203520350
477202410101205006827830520352035203520351
478202410101204006827627020352035203520350
479202410101203006827627020352035203520350
480202410101202006827627020352035203520350
481202410101201006827627020352035203520350
482202410101200006827627020352035203520350
483202410101159006827627020352035203520350
4842024101011580068276270203520352035203520
485202410101157006823557020352035203520350
486202410101156006823557020352035203520350
487202410101155006823557020352035203520350
488202410101154006823557020352035203520350
489202410101153006823557020352035203520350
490202410101152006823557020352035203520350
491202410101151006823557020352035203520350
492202410101150006823557020352035203520350
493202410101149006823557020352035203520350
494202410101148006823557020352035203520350
495202410101147006823557020352035203520350
496202410101146006823557020352035203520350
497202410101145006823557020352035203520350
498202410101144006823557020352035203520350
499202410101143006823557020352035203520350
500202410101142006823557020352035203520350
501202410101141006823557020352035203520350
502202410101140006823557020352035203520350
503202410101139006823557020352035203520350
504202410101138006823557020352035203520350
505202410101137006823557020352035203520350
506202410101136006823557020352035203520350
507202410101135006823557020352035203520350
508202410101134006823557020352035203520350
509202410101133006823557020352035203520350
510202410101132006823557020352035203520350
511202410101131006823557020352035203520350
512202410101130006823557020352035203520350
513202410101129006823557020352035203520350
514202410101128006823557020352035203520350
515202410101127006823557020352035203520350
516202410101126006823557020352035203520350
517202410101125006823557020352035203520350
518202410101124006823557020352035203520350
519202410101123006823557020352035203520350
5202024101011220068235570203520502050203514
521202410101121006820688520452045204520452271
522202410101120006356269020352035203520350
52320241010111900635626902035203520352035600
524202410101118006234169020452045204520450
525202410101117006234169020452045204520450
526202410101116006234169020452045204520450
527202410101115006234169020452045204520450
528202410101114006234169020452045204520450
529202410101113006234169020452045204520450
530202410101112006234169020452045204520450
531202410101111006234169020452045204520450
532202410101110006234169020452045204520450
533202410101109006234169020452045204520450
534202410101108006234169020452045204520450
535202410101107006234169020452045204520450
536202410101106006234169020452045204520450
537202410101105006234169020452045204520450
538202410101104006234169020452045204520450
539202410101103006234169020452045204520450
540202410101102006234169020452045204520450
541202410101101006234169020452045204520450
542202410101100006234169020452045204520450
543202410101059006234169020452045204520454000
544202410101058005416169020402040204020401
545202410101057005415965020402040204020401
546202410101056005415761020352035203520350
547202410101055005415761020352035203520350
548202410101054005415761020352035203520350
549202410101053005415761020352035203520350
550202410101052005415761020352035203520350
551202410101051005415761020352035203520350
552202410101050005415761020352035203520350
553202410101049005415761020352035203520350
554202410101048005415761020352035203520350
555202410101047005415761020352035203520350
556202410101046005415761020352035203520350
557202410101045005415761020352035203520350
558202410101044005415761020352035203520350
559202410101043005415761020352035203520350
560202410101042005415761020352035203520350
561202410101041005415761020352035203520350
562202410101040005415761020352035203520350
563202410101039005415761020352035203520350
56420241010103800541576102035203520352035300
565202410101037005354711020352035203520350
566202410101036005354711020352035203520350
567202410101035005354711020352035203520350
568202410101034005354711020352035203520350
56920241010103300535471102035203520352035100
570202410101032005334361020352035203520350
571202410101031005334361020352035203520354400
572202410101030004438961020402040204020400
573202410101029004438961020402040204020400
574202410101028004438961020402040204020400
575202410101027004438961020402040204020400
576202410101026004438961020402040204020400
577202410101025004438961020402040204020400
578202410101024004438961020402040204020400
579202410101023004438961020402040204020400
580202410101022004438961020402040204020400
581202410101021004438961020402040204020400
582202410101020004438961020402040204020400
583202410101019004438961020402040204020400
584202410101018004438961020402040204020400
585202410101017004438961020402040204020400
586202410101016004438961020402040204020400
587202410101015004438961020402040204020400
588202410101014004438961020402040204020400
589202410101013004438961020402045204520402106
590202410101012004009312020402040204020400
591202410101011004009312020402040204020400
592202410101010004009312020402040204020400
5932024101010090040093120204020402040204040
5942024101010080040011520204020402040204012
59520241010100700399870402040204020402040290
596202410101006003939544020402040204020404
59720241010100500393872802040204020402040100
598202410101004003918328020402040204020400
599202410101003003918328020402040204020400
600202410101002003918328020402040204020400
601202410101001003918328020402040204020400
602202410101000003918328020402040204020400
603202410100959003918328020402040204020400
604202410100958003918328020402040204020400
605202410100957003918328020402040204020400
606202410100956003918328020402040204020402500
607202410100955003408328020402040204020400
608202410100954003408328020402040204020402916
609202410100953002813464020402040204020400
610202410100952002813464020402040204020400
611202410100951002813464020402040204020400
612202410100950002813464020402040204020400
613202410100949002813464020402040204020400
614202410100948002813464020402040204020400
6152024101009470028134640204020402040204024
616202410100946002808568020402040204020400
617202410100945002808568020402040204020400
618202410100944002808568020402040204020400
6192024101009430028085680204020402040204015
620202410100942002805508020352035203520350
621202410100941002805508020352035203520350
622202410100940002805508020352035203520350
623202410100939002805508020352035203520350
624202410100938002805508020352035203520350
625202410100937002805508020352035203520350
62620241010093600280550802035203520352035660
627202410100935002671198020302030203020300
628202410100934002671198020302030203020300
629202410100933002671198020302030203020300
630202410100932002671198020302030203020300
631202410100931002671198020302030203020300
632202410100930002671198020302030203020300
633202410100929002671198020302030203020300
634202410100928002671198020302030203020300
635202410100927002671198020302030203020300
636202410100926002671198020302035203520301336
637202410100925002399988520352035203520350
638202410100924002399988520352035203520350
639202410100923002399988520352035203520350
640202410100922002399988520352035203520350
641202410100921002399988520352035203520351
642202410100920002399785020352035203520350
643202410100919002399785020352035203520350
644202410100918002399785020352035203520350
645202410100917002399785020352035203520350
646202410100916002399785020352035203520350
64720241010091500239978502035203520352035444
648202410100914002309431020352035203520355
649202410100913002308413520352035203520306321
650202410100912001022352520352035203520352001
65120241010091100615149020302030203020300
65220241010091000615149020302030203020300
65320241010090900615149020302030203020300
6542024101009080061514902030203020302030467
6552024101009070052034802030203020302030300
65620241010090600459448020352035203520350
65720241010090500459448020352035203520350
65820241010090400459448020352035203520352005
6592024101009030051430520352035203520355
66020241010090200504130203520352035203510
66120241010090100483780203520352035203530
662202410100900004227302035203020352030208