Files
KissMeData/258790/min/candle-20241016.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202410162055001428866388888888888883224
3202410162054001428866388888888888880
4202410162053001428866388888888888880
5202410162052001428866388888888888880
6202410162051001428866388888888888880
7202410162050001428866388888888888880
8202410162049001428866388888888888880
9202410162048001428866388888888888880
10202410162047001428866388888888888880
11202410162046001428866388888888888880
12202410162045001428866388888888888880
13202410162044001428866388888888888880
14202410162043001428866388888888888880
15202410162042001428866388888888888880
16202410162041001428866388888888888880
17202410162040001428866388888888888880
18202410162039001428866388888888888880
19202410162038001428866388888888888880
20202410162037001428866388888888888880
21202410162036001428866388888888888880
22202410162035001428866388888888888880
23202410162034001428866388888888888880
24202410162033001428866388888888888880
25202410162032001428866388888888888880
26202410162031001428866388888888888880
27202410162030001428866388888888888880
28202410162029001428866388888888888880
29202410162028001428866388888888888880
30202410162027001428866388888888888880
31202410162026001428866388888888888880
32202410162025001428866388888888888883224
33202410162024001428866388888888888880
34202410162023001428866388888888888880
35202410162022001428866388888888888880
36202410162021001428866388888888888880
37202410162020001428866388888888888880
38202410162019001428866388888888888880
39202410162018001428866388888888888880
40202410162017001428866388888888888880
41202410162016001428866388888888888880
42202410162015001428866388888888888880
43202410162014001428866388888888888880
44202410162013001428866388888888888880
45202410162012001428866388888888888880
46202410162011001428866388888888888880
47202410162010001428866388888888888880
48202410162009001428866388888888888880
49202410162008001428866388888888888880
50202410162007001428866388888888888880
51202410162006001428866388888888888880
52202410162005001428866388888888888880
53202410162004001428866388888888888880
54202410162003001428866388888888888880
55202410162002001428866388888888888880
56202410162001001428866388888888888880
57202410162000001428866388888888888880
58202410161959001428866388888888888880
59202410161958001428866388888888888880
60202410161957001428866388888888888880
61202410161956001428866388888888888880
62202410161955001428866388888888888883224
63202410161954001428866388888888888880
64202410161953001428866388888888888880
65202410161952001428866388888888888880
66202410161951001428866388888888888880
67202410161950001428866388888888888880
68202410161949001428866388888888888880
69202410161948001428866388888888888880
70202410161947001428866388888888888880
71202410161946001428866388888888888880
72202410161945001428866388888888888880
73202410161944001428866388888888888880
74202410161943001428866388888888888880
75202410161942001428866388888888888880
76202410161941001428866388888888888880
77202410161940001428866388888888888880
78202410161939001428866388888888888880
79202410161938001428866388888888888880
80202410161937001428866388888888888880
81202410161936001428866388888888888880
82202410161935001428866388888888888880
83202410161934001428866388888888888880
84202410161933001428866388888888888880
85202410161932001428866388888888888880
86202410161931001428866388888888888880
87202410161930001428866388888888888880
88202410161929001428866388888888888880
89202410161928001428866388888888888880
90202410161927001428866388888888888880
91202410161926001428866388888888888880
92202410161925001428866388888888888883224
93202410161924001428866388888888888880
94202410161923001428866388888888888880
95202410161922001428866388888888888880
96202410161921001428866388888888888880
97202410161920001428866388888888888880
98202410161919001428866388888888888880
99202410161918001428866388888888888880
100202410161917001428866388888888888880
101202410161916001428866388888888888880
102202410161915001428866388888888888880
103202410161914001428866388888888888880
104202410161913001428866388888888888880
105202410161912001428866388888888888880
106202410161911001428866388888888888880
107202410161910001428866388888888888880
108202410161909001428866388888888888880
109202410161908001428866388888888888880
110202410161907001428866388888888888880
111202410161906001428866388888888888880
112202410161905001428866388888888888880
113202410161904001428866388888888888880
114202410161903001428866388888888888880
115202410161902001428866388888888888880
116202410161901001428866388888888888880
117202410161900001428866388888888888880
118202410161859001428866388888888888880
119202410161858001428866388888888888880
120202410161857001428866388888888888880
121202410161856001428866388888888888880
122202410161855001428866388888888888883224
123202410161854001428866388888888888880
124202410161853001428866388888888888880
125202410161852001428866388888888888880
126202410161851001428866388888888888880
127202410161850001428866388888888888880
128202410161849001428866388888888888880
129202410161848001428866388888888888880
130202410161847001428866388888888888880
131202410161846001428866388888888888880
132202410161845001428866388888888888880
133202410161844001428866388888888888880
134202410161843001428866388888888888880
135202410161842001428866388888888888880
136202410161841001428866388888888888880
137202410161840001428866388888888888880
138202410161839001428866388888888888880
139202410161838001428866388888888888880
140202410161837001428866388888888888880
141202410161836001428866388888888888880
142202410161835001428866388888888888880
143202410161834001428866388888888888880
144202410161833001428866388888888888880
145202410161832001428866388888888888880
146202410161831001428866388888888888880
147202410161830001428866388888888888880
148202410161829001428866388888888888880
149202410161828001428866388888888888880
150202410161827001428866388888888888880
151202410161826001428866388888888888880
152202410161825001428866388888888888883224
153202410161824001428866388888888888880
154202410161823001428866388888888888880
155202410161822001428866388888888888880
156202410161821001428866388888888888880
157202410161820001428866388888888888880
158202410161819001428866388888888888880
159202410161818001428866388888888888880
160202410161817001428866388888888888880
161202410161816001428866388888888888880
162202410161815001428866388888888888880
163202410161814001428866388888888888880
164202410161813001428866388888888888880
165202410161812001428866388888888888880
166202410161811001428866388888888888880
167202410161810001428866388888888888880
168202410161809001428866388888888888880
169202410161808001428866388888888888880
170202410161807001428866388888888888880
171202410161806001428866388888888888880
172202410161805001428866388888888888880
173202410161804001428866388888888888880
174202410161803001428866388888888888880
175202410161802001428866388888888888880
176202410161801001428866388888888888880
177202410161800001428866388888888888880
178202410161759001428866388888888888880
179202410161758001428866388888888888880
180202410161757001428866388888888888880
181202410161756001428866388888888888880
182202410161755001428866388888888888883224
183202410161754001428866388888888888880
184202410161753001428866388888888888880
185202410161752001428866388888888888880
186202410161751001428866388888888888880
187202410161750001428866388888888888880
188202410161749001428866388888888888880
189202410161748001428866388888888888880
190202410161747001428866388888888888880
191202410161746001428866388888888888880
192202410161745001428866388888888888880
193202410161744001428866388888888888880
194202410161743001428866388888888888880
195202410161742001428866388888888888880
196202410161741001428866388888888888880
197202410161740001428866388888888888880
198202410161739001428866388888888888880
199202410161738001428866388888888888880
200202410161737001428866388888888888880
201202410161736001428866388888888888880
202202410161735001428866388888888888880
203202410161734001428866388888888888880
204202410161733001428866388888888888880
205202410161732001428866388888888888880
206202410161731001428866388888888888880
207202410161730001428866388888888888880
208202410161729001428866388888888888880
209202410161728001428866388888888888880
210202410161727001428866388888888888880
211202410161726001428866388888888888880
212202410161725001428866388888888888883224
213202410161724001428866388888888888880
214202410161723001428866388888888888880
215202410161722001428866388888888888880
216202410161721001428866388888888888880
217202410161720001428866388888888888880
218202410161719001428866388888888888880
219202410161718001428866388888888888880
220202410161717001428866388888888888880
221202410161716001428866388888888888880
222202410161715001428866388888888888880
223202410161714001428866388888888888880
224202410161713001428866388888888888880
225202410161712001428866388888888888880
226202410161711001428866388888888888880
227202410161710001428866388888888888880
228202410161709001428866388888888888880
229202410161708001428866388888888888880
230202410161707001428866388888888888880
231202410161706001428866388888888888880
232202410161705001428866388888888888880
233202410161704001428866388888888888880
234202410161703001428866388888888888880
235202410161702001428866388888888888880
236202410161701001428866388888888888880
237202410161700001428866388888888888880
238202410161659001428866388888888888880
239202410161658001428866388888888888880
240202410161657001428866388888888888880
241202410161656001428866388888888888880
242202410161655001428866388888888888883224
243202410161654001428866388888888888880
244202410161653001428866388888888888880
245202410161652001428866388888888888880
246202410161651001428866388888888888880
247202410161650001428866388888888888880
248202410161649001428866388888888888880
249202410161648001428866388888888888880
250202410161647001428866388888888888880
251202410161646001428866388888888888880
252202410161645001428866388888888888880
253202410161644001428866388888888888880
254202410161643001428866388888888888880
255202410161642001428866388888888888880
256202410161641001428866388888888888880
257202410161640001428866388888888888880
258202410161639001428866388888888888880
259202410161638001428866388888888888880
260202410161637001428866388888888888880
261202410161636001428866388888888888880
262202410161635001428866388888888888880
263202410161634001428866388888888888880
264202410161633001428866388888888888880
265202410161632001428866388888888888880
266202410161631001428866388888888888880
267202410161630001428866388888888888880
268202410161629001428866388888888888880
269202410161628001428866388888888888880
270202410161627001428866388888888888880
271202410161626001428866388888888888880
272202410161625001428866388888888888883224
273202410161624001428866388888888888880
274202410161623001428866388888888888880
275202410161622001428866388888888888880
276202410161621001428866388888888888880
277202410161620001428866388888888888880
278202410161619001428866388888888888880
279202410161618001428866388888888888880
280202410161617001428866388888888888880
281202410161616001428866388888888888880
282202410161615001428866388888888888880
283202410161614001428866388888888888880
284202410161613001428866388888888888880
285202410161612001428866388888888888880
286202410161611001428866388888888888880
287202410161610001428866388888888888880
288202410161609001428866388888888888880
289202410161608001428866388888888888880
290202410161607001428866388888888888880
291202410161606001428866388888888888880
292202410161605001428866388888888888880
293202410161604001428866388888888888880
294202410161603001428866388888888888880
295202410161602001428866388888888888880
296202410161601001428866388888888888880
297202410161600001428866388888888888880
298202410161559001428866388888888888880
299202410161558001428866388888888888880
300202410161557001428866388888888888880
301202410161556001428866388888888888880
302202410161555001428866388888888888883224
303202410161554001428866388888888888880
304202410161553001428866388888888888880
305202410161552001428866388888888888880
306202410161551001428866388888888888880
307202410161550001428866388888888888880
308202410161549001428866388888888888880
309202410161548001428866388888888888880
310202410161547001428866388888888888880
311202410161546001428866388888888888880
312202410161545001428866388888888888880
313202410161544001428866388888888888880
314202410161543001428866388888888888880
315202410161542001428866388888888888880
316202410161541001428866388888888888880
317202410161540001428866388888888888880
318202410161539001428866388888888888880
319202410161538001428866388888888888880
320202410161537001428866388888888888880
321202410161536001428866388888888888880
322202410161535001428866388888888888880
323202410161534001428866388888888888880
324202410161533001428866388888888888880
325202410161532001428866388888888888880
326202410161531001428866388888888888880
327202410161530001428866388888888888883224
328202410161529001400237268928928928920
329202410161528001400237268928928928920
330202410161527001400237268928928928920
331202410161526001400237268928928928920
332202410161525001400237268928928928920
333202410161524001400237268928928928920
334202410161523001400237268928928928920
335202410161522001400237268928928928920
336202410161521001400237268928928928920
337202410161520001400237268928928928920
338202410161519001400237268928928928920
339202410161518001400237268928928928920
34020241016151700140023726892887892887120
341202410161516001399171738888808888801550
34220241016151500138548372887886887886422
343202410161514001381744798868868868860
3442024101615130013817447988688688688624
34520241016151200138153215880882882880562
346202410161511001376586428868868868860
347202410161510001376586428868868868860
348202410161509001376586428868868868860
349202410161508001376586428868868868860
350202410161507001376586428868868868861
351202410161506001376577568868868868860
352202410161505001376577568868868868860
353202410161504001376577568868868868860
354202410161503001376577568868868868869
3552024101615020013764978288588588588523
356202410161501001376294278858868868852
357202410161500001376276568868868868860
358202410161459001376276568868868868860
359202410161458001376276568868868868863
360202410161457001376249988868868868860
361202410161456001376249988868868868860
362202410161455001376249988868868868860
363202410161454001376249988868868868867
364202410161453001376187968868868868860
365202410161452001376187968868868868860
366202410161451001376187968868868868860
367202410161450001376187968868868868860
3682024101614490013761879688688688688614
369202410161448001376063928868868868860
370202410161447001376063928868868868860
371202410161446001376063928868868868860
372202410161445001376063928868868868860
373202410161444001376063928868868868860
3742024101614430013760639288688688688643
375202410161442001375682948868868868860
376202410161441001375682948868868868861
377202410161440001375674088868868868860
37820241016143900137567408886886886886120
379202410161438001374610888878878878870
380202410161437001374610888878878878870
381202410161436001374610888878878878870
382202410161435001374610888878878878870
383202410161434001374610888878878878870
384202410161433001374610888878878878870
3852024101614320013746108888788788788712
386202410161431001374504448858858858850
387202410161430001374504448858858858850
38820241016142900137450444885885885885605
389202410161428001369150198878878878870
390202410161427001369150198878878878870
391202410161426001369150198878878878871
392202410161425001369141328888888888881
393202410161424001369132448888888888880
394202410161423001369132448888888888880
395202410161422001369132448888888888880
39620241016142100136913244888885888885396
397202410161420001365627818888888888880
398202410161419001365627818888888888880
399202410161418001365627818888888888880
400202410161417001365627818888888888880
401202410161416001365627818888888888880
402202410161415001365627818888888888880
40320241016141400136562781888888888888112
404202410161413001364633258888888888880
4052024101614120013646332588888788888731
406202410161411001364358128888888888880
407202410161410001364358128888888888880
408202410161409001364358128888888888880
4092024101614080013643581288888688888618
410202410161407001364198578868868868861
411202410161406001364189718798798798790
412202410161405001364189718798798798790
413202410161404001364189718798798798790
414202410161403001364189718798798798790
415202410161402001364189718798798798790
416202410161401001364189718798798798791
4172024101614000013641809288887388887317
418202410161359001364031038728728728720
4192024101613580013640310387287287287221
42020241016135700136384791865879879865779
421202410161356001357108388888888888880
42220241016135500135710838888888888888999
423202410161354001348237268888888888880
424202410161353001348237268888888888880
425202410161352001348237268888888888880
426202410161351001348237268888888888880
427202410161350001348237268888888888880
428202410161349001348237268888888888887
429202410161348001348175108888888888880
4302024101613470013481751088887788887718
43120241016134600134801581875887887861503
4322024101613450013436448988788888888719
433202410161344001343476188898898898891
434202410161343001343467298858858858850
435202410161342001343467298858858858850
436202410161341001343467298858858858851
437202410161340001343458448898898898890
438202410161339001343458448898898898890
439202410161338001343458448898898898890
440202410161337001343458448898898898891
441202410161336001343449558888888888880
442202410161335001343449558888898898888
443202410161334001343378478908908908900
444202410161333001343378478908908908901
445202410161332001343369578908908908901
446202410161331001343360678908908908900
447202410161330001343360678908908908900
448202410161329001343360678908908908903
449202410161328001343333978908828908821410
450202410161327001330861708838838838830
451202410161326001330861708838708838703550
452202410161325001299968948708708708700
453202410161324001299968948708708708700
454202410161323001299968948708708708701
455202410161322001299960248708708708700
456202410161321001299960248708708708700
457202410161320001299960248708708708700
458202410161319001299960248708708708700
459202410161318001299960248708708708700
460202410161317001299960248708678708654
461202410161316001299925568708708708701500
462202410161315001286875568708698708681202
463202410161314001276428688698678698672
464202410161313001276411328708708708700
465202410161312001276411328708618708614653
4662024101613110012362617986186186186110744
4672024101613100011437559586186186186114893
468202410161309001015527228618618618613000
46920241016130800989697228608608608605137
4702024101613070094551902861861861861100
4712024101613060094465802860860860860100
47220241016130500943798028618618618610
47320241016130400943798028618618618610
47420241016130300943798028618618618610
47520241016130200943798028618618618610
47620241016130100943798028618618618610
47720241016130000943798028618598618591058
47820241016125900934689808618618618610
47920241016125800934689808618618618610
48020241016125700934689808618618618602621
48120241016125600912133198618618618611005
482202410161255009034801486186186186129
48320241016125400903230458598588598582614
4842024101612530088079164859861861859333
4852024101612520087792517861859861859101
486202410161251008770555886186186186151
48720241016125000876616478598598598590
48820241016124900876616478598618618591280
4892024101612480086560727861861861861802
49020241016124700858702058618618618611150
49120241016124600848800558618618618615124
49220241016124500804682918608608608601523
49320241016124400791585118608698698609260
49420241016124300711835768798798798790
49520241016124200711835768798798798791
496202410161241007118269787987887987835
497202410161240007115193787986987985916660
49820241016123900567895498698698698690
49920241016123800567895498698728728691686
50020241016123700553218288798798798792
50120241016123600553200708798798798790
50220241016123500553200708798798798790
50320241016123400553200708798798798790
50420241016123300553200708798798798790
50520241016123200553200708798798798790
50620241016123100553200708798798798790
50720241016123000553200708798798798790
50820241016122900553200708798798798790
50920241016122800553200708798798798790
51020241016122700553200708798798798790
51120241016122600553200708798798798790
51220241016122500553200708798798798790
51320241016122400553200708798798798790
51420241016122300553200708798798798790
51520241016122200553200708798798798790
51620241016122100553200708798798798790
51720241016122000553200708798798798790
51820241016121900553200708798798798790
51920241016121800553200708798798798790
52020241016121700553200708798798798790
52120241016121600553200708798798798790
52220241016121500553200708798798798790
52320241016121400553200708798798798790
52420241016121300553200708798798798790
52520241016121200553200708798798798790
52620241016121100553200708798798798790
52720241016121000553200708798798798790
52820241016120900553200708798798798790
52920241016120800553200708798788798783
53020241016120700553174358798798798790
53120241016120600553174358798798798790
53220241016120500553174358798798798790
53320241016120400553174358798798798790
53420241016120300553174358798798798791
53520241016120200553165568758758758750
53620241016120100553165568758758758750
537202410161200005531655687587587587510
538202410161159005530780687887087887014
5392024101611580055295594870878879870113
5402024101611570055196419879878879878133
54120241016115600550796428698788788696024
54220241016115500498358178798798798790
54320241016115400498358178798858858793616
54420241016115300466534728888888888880
54520241016115200466534728888888888880
54620241016115100466534728888888888880
54720241016115000466534728888888888880
54820241016114900466534728888888888880
54920241016114800466534728888888888880
55020241016114700466534728888888888880
55120241016114600466534728888888888880
55220241016114500466534728888888888880
55320241016114400466534728888888888880
55420241016114300466534728888888888881000
55520241016114200457654728888888888880
55620241016114100457654728888888888880
55720241016114000457654728888888888880
55820241016113900457654728888888888880
55920241016113800457654728888888888880
56020241016113700457654728888888888880
56120241016113600457654728888888888880
56220241016113500457654728888888888880
56320241016113400457654728888888888880
56420241016113300457654728888888888880
56520241016113200457654728888888888880
56620241016113100457654728888888888880
56720241016113000457654728888888888880
56820241016112900457654728888888888880
569202410161128004576547288888888888810
57020241016112700457565928888888888880
57120241016112600457565928888888888880
57220241016112500457565928888888888882
57320241016112400457548168888888888880
57420241016112300457548168888888888880
57520241016112200457548168888888888880
57620241016112100457548168888888888880
57720241016112000457548168888888888880
57820241016111900457548168888888888880
57920241016111800457548168888888888881
58020241016111700457539288918918918910
58120241016111600457539288918918918910
58220241016111500457539288918918918910
58320241016111400457539288918918918910
58420241016111300457539288918918918910
58520241016111200457539288918918918910
58620241016111100457539288918918918910
58720241016111000457539288918918918910
58820241016110900457539288918918918910
58920241016110800457539288918918918910
59020241016110700457539288918918918910
59120241016110600457539288918918918910
59220241016110500457539288918918918910
59320241016110400457539288918918918910
59420241016110300457539288918918918910
59520241016110200457539288918918918910
59620241016110100457539288918918918910
59720241016110000457539288918918918910
59820241016105900457539288918908918902
599202410161058004575214788688688688611
60020241016105700457424018928928928920
60120241016105600457424018928898928897
60220241016105500457361738908908908900
60320241016105400457361738908908908900
60420241016105300457361738908908908900
60520241016105200457361738908908908900
606202410161051004573617389088589088549
60720241016105000456927988858858858831069
60820241016104900447477098878878878870
609202410161048004474770988788788788785
610202410161047004467231488788988988724
61120241016104600446510178928928928925
61220241016104500446465578928928928920
61320241016104400446465578928928928920
61420241016104300446465578928928928920
61520241016104200446465578928928928925
61620241016104100446420978928928928920
61720241016104000446420978928928928920
6182024101610390044642097892891892891213
61920241016103800444523128918918918910
62020241016103700444523128918918918910
62120241016103600444523128918918918910
6222024101610350044452312891890891890102
6232024101610340044361431892887892887156
6242024101610330044222741887887887887200
6252024101610320044045341886886886886503
62620241016103100435996838868868868861
62720241016103000435987978868868868860
62820241016102900435987978868868868861
62920241016102800435979118868868868860
63020241016102700435979118868868868860
63120241016102600435979118868868868860
63220241016102500435979118868868868860
63320241016102400435979118868868868862
63420241016102300435961398868868868862
63520241016102200435943678848858868843
63620241016102100435917128868868868860
6372024101610200043591712886885886882545
638202410161019004310939087787388587315654
63920241016101800294434028738738738735000
64020241016101700250784028738738738730
64120241016101600250784028738738738731001
64220241016101500242045298708738738702283
6432024101610140022217283873873873873936
6442024101610130021400155873873873873200
6452024101610120021225555873873873873246
6462024101610110021010797873872873872390
64720241016101000206703288738818818677554
6482024101610090014059976884884884884103
64920241016100800139689248848848848840
65020241016100700139689248848848848841
65120241016100600139680408778778778770
65220241016100500139680408778778778770
6532024101610040013968040877882882877660
65420241016100300133891778878878878871
655202410161002001338829088788088788010
6562024101610010013379483880884884880587
65720241016100000128627848888888888880
65820241016095900128627848888888888880
65920241016095800128627848888888888880
66020241016095700128627848888888888880
66120241016095600128627848888888888880
66220241016095500128627848888888888881
66320241016095400128618968808808808800
664202410160953001286189688088788788010000
6652024101609520040502208858858858850
6662024101609510040502208858858858850
667202410160950004050220885893893885513
6682024101609490035955428948948948940
6692024101609480035955428948948948940
6702024101609470035955428948948948940
6712024101609460035955428948948948940
6722024101609450035955428948948948942
67320241016094400359375489489489489430
6742024101609430035669348948948948945
6752024101609420035624648938938938930
6762024101609410035624648938938938930
67720241016094000356246489389389389310
6782024101609390035535348938938938930
6792024101609380035535348938938938930
68020241016093700355353489389389389310
6812024101609360035446048938938938930
6822024101609350035446048938938938930
6832024101609340035446048938938938930
6842024101609330035446048938938938930
6852024101609320035446048938938938931
6862024101609310035437118948948948940
6872024101609300035437118948948948941
6882024101609290035428178928928928920
6892024101609280035428178928928928920
6902024101609270035428178928938938924
6912024101609260035392478948938948932
692202410160925003537460890888890887157
6932024101609240033981648888888888880
6942024101609230033981648888888888880
6952024101609220033981648888888888880
6962024101609210033981648888888888880
6972024101609200033981648888928928881017
6982024101609190024947278978978978970
6992024101609180024947278978978978970
7002024101609170024947278978978978970
7012024101609160024947278978978978970
7022024101609150024947278978978978970
7032024101609140024947278978978978972
7042024101609130024929338898898898890
7052024101609120024929338898898898890
7062024101609110024929338898898898890
707202410160910002492933889891891889200
708202410160909002315118889902902889597
7092024101609080017822549089089089080
7102024101609070017822549089089089080
7112024101609060017822549089089089080
7122024101609050017822549089089089080
7132024101609040017822549089089089080
714202410160903001782254908908908908100
7152024101609020016914549099099099090
7162024101609010016914549099069099021065
71720241016090000726608906910910906800