Files
KissMeData/079650/min/candle-20241031.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024103119560089554921214121412141214936
320241031195500895549212141214121412140
420241031195400895549212141214121412140
520241031195300895549212141214121412140
620241031195200895549212141214121412140
720241031195100895549212141214121412140
820241031195000895549212141214121412140
920241031194900895549212141214121412140
1020241031194800895549212141214121412140
1120241031194700895549212141214121412140
1220241031194600895549212141214121412140
1320241031194500895549212141214121412140
1420241031194400895549212141214121412140
1520241031194300895549212141214121412140
1620241031194200895549212141214121412140
1720241031194100895549212141214121412140
1820241031194000895549212141214121412140
1920241031193900895549212141214121412140
2020241031193800895549212141214121412140
2120241031193700895549212141214121412140
2220241031193600895549212141214121412140
2320241031193500895549212141214121412140
2420241031193400895549212141214121412140
2520241031193300895549212141214121412140
2620241031193200895549212141214121412140
2720241031193100895549212141214121412140
2820241031193000895549212141214121412140
2920241031192900895549212141214121412140
3020241031192800895549212141214121412140
3120241031192700895549212141214121412140
322024103119260089554921214121412141214936
3320241031192500895549212141214121412140
3420241031192400895549212141214121412140
3520241031192300895549212141214121412140
3620241031192200895549212141214121412140
3720241031192100895549212141214121412140
3820241031192000895549212141214121412140
3920241031191900895549212141214121412140
4020241031191800895549212141214121412140
4120241031191700895549212141214121412140
4220241031191600895549212141214121412140
4320241031191500895549212141214121412140
4420241031191400895549212141214121412140
4520241031191300895549212141214121412140
4620241031191200895549212141214121412140
4720241031191100895549212141214121412140
4820241031191000895549212141214121412140
4920241031190900895549212141214121412140
5020241031190800895549212141214121412140
5120241031190700895549212141214121412140
5220241031190600895549212141214121412140
5320241031190500895549212141214121412140
5420241031190400895549212141214121412140
5520241031190300895549212141214121412140
5620241031190200895549212141214121412140
5720241031190100895549212141214121412140
5820241031190000895549212141214121412140
5920241031185900895549212141214121412140
6020241031185800895549212141214121412140
6120241031185700895549212141214121412140
622024103118560089554921214121412141214936
6320241031185500895549212141214121412140
6420241031185400895549212141214121412140
6520241031185300895549212141214121412140
6620241031185200895549212141214121412140
6720241031185100895549212141214121412140
6820241031185000895549212141214121412140
6920241031184900895549212141214121412140
7020241031184800895549212141214121412140
7120241031184700895549212141214121412140
7220241031184600895549212141214121412140
7320241031184500895549212141214121412140
7420241031184400895549212141214121412140
7520241031184300895549212141214121412140
7620241031184200895549212141214121412140
7720241031184100895549212141214121412140
7820241031184000895549212141214121412140
7920241031183900895549212141214121412140
8020241031183800895549212141214121412140
8120241031183700895549212141214121412140
8220241031183600895549212141214121412140
8320241031183500895549212141214121412140
8420241031183400895549212141214121412140
8520241031183300895549212141214121412140
8620241031183200895549212141214121412140
8720241031183100895549212141214121412140
8820241031183000895549212141214121412140
8920241031182900895549212141214121412140
9020241031182800895549212141214121412140
9120241031182700895549212141214121412140
922024103118260089554921214121412141214936
9320241031182500895549212141214121412140
9420241031182400895549212141214121412140
9520241031182300895549212141214121412140
9620241031182200895549212141214121412140
9720241031182100895549212141214121412140
9820241031182000895549212141214121412140
9920241031181900895549212141214121412140
10020241031181800895549212141214121412140
10120241031181700895549212141214121412140
10220241031181600895549212141214121412140
10320241031181500895549212141214121412140
10420241031181400895549212141214121412140
10520241031181300895549212141214121412140
10620241031181200895549212141214121412140
10720241031181100895549212141214121412140
10820241031181000895549212141214121412140
10920241031180900895549212141214121412140
11020241031180800895549212141214121412140
11120241031180700895549212141214121412140
11220241031180600895549212141214121412140
11320241031180500895549212141214121412140
11420241031180400895549212141214121412140
11520241031180300895549212141214121412140
11620241031180200895549212141214121412140
11720241031180100895549212141214121412140
11820241031180000895549212141214121412140
11920241031175900895549212141214121412140
12020241031175800895549212141214121412140
12120241031175700895549212141214121412140
1222024103117560089554921214121412141214936
12320241031175500895549212141214121412140
12420241031175400895549212141214121412140
12520241031175300895549212141214121412140
12620241031175200895549212141214121412140
12720241031175100895549212141214121412140
12820241031175000895549212141214121412140
12920241031174900895549212141214121412140
13020241031174800895549212141214121412140
13120241031174700895549212141214121412140
13220241031174600895549212141214121412140
13320241031174500895549212141214121412140
13420241031174400895549212141214121412140
13520241031174300895549212141214121412140
13620241031174200895549212141214121412140
13720241031174100895549212141214121412140
13820241031174000895549212141214121412140
13920241031173900895549212141214121412140
14020241031173800895549212141214121412140
14120241031173700895549212141214121412140
14220241031173600895549212141214121412140
14320241031173500895549212141214121412140
14420241031173400895549212141214121412140
14520241031173300895549212141214121412140
14620241031173200895549212141214121412140
14720241031173100895549212141214121412140
14820241031173000895549212141214121412140
14920241031172900895549212141214121412140
15020241031172800895549212141214121412140
15120241031172700895549212141214121412140
1522024103117260089554921214121412141214936
15320241031172500895549212141214121412140
15420241031172400895549212141214121412140
15520241031172300895549212141214121412140
15620241031172200895549212141214121412140
15720241031172100895549212141214121412140
15820241031172000895549212141214121412140
15920241031171900895549212141214121412140
16020241031171800895549212141214121412140
16120241031171700895549212141214121412140
16220241031171600895549212141214121412140
16320241031171500895549212141214121412140
16420241031171400895549212141214121412140
16520241031171300895549212141214121412140
16620241031171200895549212141214121412140
16720241031171100895549212141214121412140
16820241031171000895549212141214121412140
16920241031170900895549212141214121412140
17020241031170800895549212141214121412140
17120241031170700895549212141214121412140
17220241031170600895549212141214121412140
17320241031170500895549212141214121412140
17420241031170400895549212141214121412140
17520241031170300895549212141214121412140
17620241031170200895549212141214121412140
17720241031170100895549212141214121412140
17820241031170000895549212141214121412140
17920241031165900895549212141214121412140
18020241031165800895549212141214121412140
18120241031165700895549212141214121412140
1822024103116560089554921214121412141214936
18320241031165500895549212141214121412140
18420241031165400895549212141214121412140
18520241031165300895549212141214121412140
18620241031165200895549212141214121412140
18720241031165100895549212141214121412140
18820241031165000895549212141214121412140
18920241031164900895549212141214121412140
19020241031164800895549212141214121412140
19120241031164700895549212141214121412140
19220241031164600895549212141214121412140
19320241031164500895549212141214121412140
19420241031164400895549212141214121412140
19520241031164300895549212141214121412140
19620241031164200895549212141214121412140
19720241031164100895549212141214121412140
19820241031164000895549212141214121412140
19920241031163900895549212141214121412140
20020241031163800895549212141214121412140
20120241031163700895549212141214121412140
20220241031163600895549212141214121412140
20320241031163500895549212141214121412140
20420241031163400895549212141214121412140
20520241031163300895549212141214121412140
20620241031163200895549212141214121412140
20720241031163100895549212141214121412140
20820241031163000895549212141214121412140
20920241031162900895549212141214121412140
21020241031162800895549212141214121412140
21120241031162700895549212141214121412140
2122024103116260089554921214121412141214936
21320241031162500895549212141214121412140
21420241031162400895549212141214121412140
21520241031162300895549212141214121412140
21620241031162200895549212141214121412140
21720241031162100895549212141214121412140
21820241031162000895549212141214121412140
21920241031161900895549212141214121412140
22020241031161800895549212141214121412140
22120241031161700895549212141214121412140
22220241031161600895549212141214121412140
22320241031161500895549212141214121412140
22420241031161400895549212141214121412140
22520241031161300895549212141214121412140
22620241031161200895549212141214121412140
22720241031161100895549212141214121412140
22820241031161000895549212141214121412140
22920241031160900895549212141214121412140
23020241031160800895549212141214121412140
23120241031160700895549212141214121412140
23220241031160600895549212141214121412140
23320241031160500895549212141214121412140
23420241031160400895549212141214121412140
23520241031160300895549212141214121412140
23620241031160200895549212141214121412140
23720241031160100895549212141214121412140
23820241031160000895549212141214121412140
23920241031155900895549212141214121412140
24020241031155800895549212141214121412140
24120241031155700895549212141214121412140
2422024103115560089554921214121412141214936
24320241031155500895549212141214121412140
24420241031155400895549212141214121412140
24520241031155300895549212141214121412140
24620241031155200895549212141214121412140
24720241031155100895549212141214121412140
24820241031155000895549212141214121412140
24920241031154900895549212141214121412140
25020241031154800895549212141214121412140
25120241031154700895549212141214121412140
25220241031154600895549212141214121412140
25320241031154500895549212141214121412140
25420241031154400895549212141214121412140
25520241031154300895549212141214121412140
25620241031154200895549212141214121412140
25720241031154100895549212141214121412140
25820241031154000895549212141214121412140
25920241031153900895549212141214121412140
26020241031153800895549212141214121412140
26120241031153700895549212141214121412140
26220241031153600895549212141214121412140
26320241031153500895549212141214121412140
26420241031153400895549212141214121412140
26520241031153300895549212141214121412140
26620241031153200895549212141214121412140
26720241031153100895549212141214121412140
2682024103115300089554921214121412141214936
26920241031152900781918812251225122512250
27020241031152800781918812251225122512250
27120241031152700781918812251225122512250
27220241031152600781918812251225122512250
27320241031152500781918812251225122512250
27420241031152400781918812251225122512250
27520241031152300781918812251225122512250
27620241031152200781918812251225122512250
27720241031152100781918812251225122512250
27820241031152000781918812251225122512250
27920241031151900781918812251225122512251
28020241031151800781796312191219121912190
28120241031151700781796312191219121912191
28220241031151600781674412141214121412140
28320241031151500781674412141214121412140
28420241031151400781674412141214121412140
28520241031151300781674412141214121412140
28620241031151200781674412141214121412140
28720241031151100781674412141214121412140
28820241031151000781674412141214121412140
28920241031150900781674412141214121412140
29020241031150800781674412141215121912148
291202410311507007807005121512151215121581
29220241031150600770859012171217121712170
29320241031150500770859012171217121712175
29420241031150400770250512191219121912190
29520241031150300770250512191219121912190
29620241031150200770250512191219121912190
29720241031150100770250512191219121912190
29820241031150000770250512191219121912190
29920241031145900770250512191219121912197
300202410311458007693972121912181219121813
30120241031145700767812812131213121312130
30220241031145600767812812131213121312130
30320241031145500767812812131213121312130
30420241031145400767812812131213121312130
30520241031145300767812812131213121312130
30620241031145200767812812131213121312130
30720241031145100767812812131213121312130
30820241031145000767812812131213121312130
30920241031144900767812812131213121312130
31020241031144800767812812131213121312130
31120241031144700767812812131213121312130
31220241031144600767812812131213121312130
31320241031144500767812812131213121312130
31420241031144400767812812131213121312130
31520241031144300767812812131213121312130
31620241031144200767812812131213121312130
31720241031144100767812812131213121312130
31820241031144000767812812131213121312130
319202410311439007678128121312131213121371
3202024103114380075920051213121312141213863
32120241031143700654517412231223122312230
32220241031143600654517412231223122312230
32320241031143500654517412231223122312230
32420241031143400654517412231223122312230
32520241031143300654517412231223122312230
32620241031143200654517412231223122312230
32720241031143100654517412231223122312230
32820241031143000654517412231223122312230
32920241031142900654517412231223122312230
33020241031142800654517412231223122312230
33120241031142700654517412231223122312231
332202410311426006543951121412141214121414
33320241031142500652695512241224122412240
33420241031142400652695512241224122412240
33520241031142300652695512241224122412240
33620241031142200652695512241224122412240
33720241031142100652695512241224122412240
33820241031142000652695512241224122412240
33920241031141900652695512241224122412240
34020241031141800652695512241224122412240
34120241031141700652695512241224122412240
34220241031141600652695512241224122412240
34320241031141500652695512241224122412240
34420241031141400652695512241224122412240
34520241031141300652695512241224122412240
34620241031141200652695512241224122412240
34720241031141100652695512241224122412240
34820241031141000652695512241224122412240
34920241031140900652695512241224122412240
35020241031140800652695512241224122412240
35120241031140700652695512241224122412240
35220241031140600652695512241224122412240
35320241031140500652695512241224122412240
35420241031140400652695512241224122412240
35520241031140300652695512241224122412240
35620241031140200652695512241224122412240
35720241031140100652695512241224122412240
35820241031140000652695512241224122412240
35920241031135900652695512241224122412240
36020241031135800652695512241224122412240
36120241031135700652695512241224122412240
36220241031135600652695512241224122412240
36320241031135500652695512241224122412240
36420241031135400652695512241224122412240
36520241031135300652695512241224122412240
36620241031135200652695512241224122412240
36720241031135100652695512241224122412240
36820241031135000652695512241224122412240
36920241031134900652695512241224122412240
37020241031134800652695512241224122412240
37120241031134700652695512241224122412240
37220241031134600652695512241224122412240
37320241031134500652695512241224122412240
37420241031134400652695512241224122412240
37520241031134300652695512241224122412240
37620241031134200652695512241224122412240
37720241031134100652695512241224122412240
37820241031134000652695512241224122412240
37920241031133900652695512241224122412240
38020241031133800652695512241224122412240
38120241031133700652695512241224122412240
38220241031133600652695512241224122412240
38320241031133500652695512241224122412240
38420241031133400652695512241224122412240
38520241031133300652695512241224122412240
38620241031133200652695512241224122412240
38720241031133100652695512241224122412240
38820241031133000652695512241224122412240
38920241031132900652695512241224122412240
39020241031132800652695512241224122412240
39120241031132700652695512241224122412240
39220241031132600652695512241224122412240
39320241031132500652695512241224122412240
39420241031132400652695512241224122412240
39520241031132300652695512241224122412240
39620241031132200652695512241224122412240
39720241031132100652695512241224122412240
39820241031132000652695512241224122412240
39920241031131900652695512241224122412240
40020241031131800652695512241224122412240
40120241031131700652695512241224122412240
40220241031131600652695512241224122412240
40320241031131500652695512241224122412240
40420241031131400652695512241224122412240
40520241031131300652695512241224122412240
40620241031131200652695512241224122412240
40720241031131100652695512241224122412240
40820241031131000652695512241224122412240
40920241031130900652695512241224122412240
41020241031130800652695512241224122412240
41120241031130700652695512241224122412240
41220241031130600652695512241224122412240
41320241031130500652695512241224122412240
41420241031130400652695512241224122412240
41520241031130300652695512241224122412240
41620241031130200652695512241224122412240
41720241031130100652695512241224122412240
41820241031130000652695512241224122412240
41920241031125900652695512241224122412240
42020241031125800652695512241224122412240
42120241031125700652695512241224122412240
42220241031125600652695512241224122412240
42320241031125500652695512241224122412240
42420241031125400652695512241224122412240
42520241031125300652695512241224122412240
42620241031125200652695512241224122412240
42720241031125100652695512241224122412240
42820241031125000652695512241224122412241
42920241031124900652573112201220122012200
43020241031124800652573112201220122012200
43120241031124700652573112201220122012200
43220241031124600652573112201220122012200
43320241031124500652573112201220122012200
43420241031124400652573112201220122012200
43520241031124300652573112201220122012200
43620241031124200652573112201220122012200
43720241031124100652573112201220122012200
43820241031124000652573112201220122012200
43920241031123900652573112201220122012200
44020241031123800652573112201220122012200
44120241031123700652573112201220122012200
44220241031123600652573112201220122012200
44320241031123500652573112201220122012200
44420241031123400652573112201220122012200
44520241031123300652573112201220122012200
44620241031123200652573112201220122012200
44720241031123100652573112201220122012200
44820241031123000652573112201220122012200
44920241031122900652573112201220122012200
45020241031122800652573112201220122012200
45120241031122700652573112201220122012200
45220241031122600652573112201220122012200
45320241031122500652573112201220122012200
45420241031122400652573112201220122012200
45520241031122300652573112201220122012200
45620241031122200652573112201220122012200
45720241031122100652573112201220122012200
45820241031122000652573112201220122012200
45920241031121900652573112201220122012200
46020241031121800652573112201220122012200
46120241031121700652573112201220122012200
46220241031121600652573112201220122012200
46320241031121500652573112201220122012200
46420241031121400652573112201220122012200
46520241031121300652573112201220122012200
46620241031121200652573112201220122012200
46720241031121100652573112201220122012200
46820241031121000652573112201220122012200
46920241031120900652573112201220122012200
47020241031120800652573112201220122012200
47120241031120700652573112201220122012200
47220241031120600652573112201220122012201
47320241031120500652451112201220122012200
47420241031120400652451112201220122012200
47520241031120300652451112201220122012200
47620241031120200652451112201220122012200
47720241031120100652451112201220122012200
47820241031120000652451112201220122012200
47920241031115900652451112201220122012200
48020241031115800652451112201220122012200
48120241031115700652451112201220122012200
48220241031115600652451112201220122012200
48320241031115500652451112201220122012200
48420241031115400652451112201220122012200
48520241031115300652451112201220122012200
486202410311152006524511122012101220121021
48720241031115100649907512101210121012100
48820241031115000649907512101210121012100
48920241031114900649907512101210121012100
49020241031114800649907512101210121012100
4912024103111470064990751210120812101208155
49220241031114600631167912081208120812080
49320241031114500631167912081208120812080
49420241031114400631167912081208120812081
49520241031114300631047112041204120412040
49620241031114200631047112041204120412040
49720241031114100631047112041204120412041
49820241031114000630926712141214121412140
49920241031113900630926712141214121412140
500202410311138006309267121412061214120691
50120241031113700619951212071207120712070
50220241031113600619951212071207120712070
50320241031113500619951212071207120712070
50420241031113400619951212071207120712070
50520241031113300619951212071207120712070
50620241031113200619951212071207120712070
50720241031113100619951212071207120712070
50820241031113000619951212071207120712070
50920241031112900619951212071207120712070
51020241031112800619951212071207120712070
51120241031112700619951212071201120712012
5122024103111260061971041202120212021202285
5132024103111250058545341202120212021202566
51420241031112400517420212051205120512050
51520241031112300517420212051205120512050
51620241031112200517420212051205120512050
5172024103111210051742021205120812081205289
51820241031112000482525812081208120812080
51920241031111900482525812081208120812080
52020241031111800482525812081208120812080
52120241031111700482525812081208120812081
52220241031111600482405012081208120812080
52320241031111500482405012081208120812081
52420241031111400482284212241224122412240
52520241031111300482284212241224122412240
52620241031111200482284212241224122412240
52720241031111100482284212241224122412240
52820241031111000482284212241224122412240
52920241031110900482284212241224122412240
53020241031110800482284212241224122412240
53120241031110700482284212241224122412240
53220241031110600482284212241224122412240
53320241031110500482284212241224122412240
53420241031110400482284212241224122412240
53520241031110300482284212241224122412240
53620241031110200482284212241224122412240
53720241031110100482284212241224122412240
53820241031110000482284212241224122412240
53920241031105900482284212241224122412240
54020241031105800482284212241224122412240
54120241031105700482284212241224122412240
54220241031105600482284212241224122412240
54320241031105500482284212241224122412240
54420241031105400482284212241224122412240
54520241031105300482284212241224122412240
54620241031105200482284212241224122412240
54720241031105100482284212241224122412240
54820241031105000482284212241224122412240
54920241031104900482284212241224122412240
55020241031104800482284212241224122412240
55120241031104700482284212241224122412240
55220241031104600482284212241224122412240
55320241031104500482284212241224122412240
55420241031104400482284212241224122412240
55520241031104300482284212241224122412240
55620241031104200482284212241224122412240
55720241031104100482284212241224122412240
55820241031104000482284212241224122412240
55920241031103900482284212241224122412240
56020241031103800482284212241224122412240
56120241031103700482284212241224122412240
56220241031103600482284212241224122412240
56320241031103500482284212241224122412240
56420241031103400482284212241224122412240
56520241031103300482284212241224122412240
56620241031103200482284212241224122412240
56720241031103100482284212241224122412240
56820241031103000482284212241224122412240
56920241031102900482284212241224122412240
57020241031102800482284212241224122412240
57120241031102700482284212241224122412240
57220241031102600482284212241213122712012507
57320241031102500180910812141214121412140
57420241031102400180910812141214121412140
57520241031102300180910812141214121412140
57620241031102200180910812141214121412140
57720241031102100180910812141214121412140
5782024103110200018091081214121412141213494
57920241031101900120986612191219121912190
58020241031101800120986612191219121912190
58120241031101700120986612191219121912190
58220241031101600120986612191219121912190
58320241031101500120986612191219121912190
58420241031101400120986612191219121912190
5852024103110130012098661219121912191219344
5862024103110120079053012211221122112210
5872024103110110079053012211221122112210
5882024103110100079053012211221122112211
58920241031100900789309122212241224122234
5902024103110080074772312401240124012400
5912024103110070074772312401240124012400
5922024103110060074772312401240124012400
5932024103110050074772312401240124012400
5942024103110040074772312401240124012400
5952024103110030074772312401240124012400
5962024103110020074772312401240124012400
5972024103110010074772312401240124012400
5982024103110000074772312401240124012400
5992024103109590074772312401240124012400
6002024103109580074772312401240124012400
6012024103109570074772312401240124012400
6022024103109560074772312401240124012400
6032024103109550074772312401240124012400
6042024103109540074772312401240124012400
6052024103109530074772312401240124012400
6062024103109520074772312401240124012400
6072024103109510074772312401240124012400
6082024103109500074772312401240124012400
6092024103109490074772312401240124012400
6102024103109480074772312401240124012400
6112024103109470074772312401240124012400
6122024103109460074772312401240124012400
6132024103109450074772312401240124012400
6142024103109440074772312401240124012400
615202410310943007477231240122612401224244
6162024103109420044860412501250125012500
6172024103109410044860412501250125012501
6182024103109400044735412131213121312130
6192024103109390044735412131213121312130
6202024103109380044735412131213121312130
6212024103109370044735412131213121312130
6222024103109360044735412131213121312130
6232024103109350044735412131213121312130
6242024103109340044735412131213121312130
6252024103109330044735412131213121312130
6262024103109320044735412131213121312130
6272024103109310044735412131213121312130
6282024103109300044735412131213121312130
6292024103109290044735412131213121312130
6302024103109280044735412131213121312130
6312024103109270044735412131213121312130
6322024103109260044735412131213121312130
6332024103109250044735412131213121312130
634202410310924004473541213121312131213340
635202410310923003493412131213121312130
636202410310922003493412131213121312130
637202410310921003493412131213121312130
638202410310920003493412131213121312130
639202410310919003493412131213121312130
640202410310918003493412131213121312131
641202410310917003372112041204120412040
642202410310916003372112041204120412040
643202410310915003372112041204120412040
644202410310914003372112041204120412040
645202410310913003372112041204120412040
646202410310912003372112041204120412040
647202410310911003372112041204120412040
648202410310910003372112041204120412040
649202410310909003372112041204120412040
650202410310908003372112041204120412040
651202410310907003372112041204120412040
652202410310906003372112041204120412040
653202410310905003372112041204120412040
654202410310904003372112041204120412040
655202410310903003372112041204120412040
656202410310902003372112041204120412040
6572024103109010033721120412041204120427
65820241031090000121312131213121312131