Files
KissMeData/258050/min/candle-20241008.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241008211500105089950050050050016
32024100821140010508995005005005000
42024100821130010508995005005005000
52024100821120010508995005005005000
62024100821110010508995005005005000
72024100821100010508995005005005000
82024100821090010508995005005005000
92024100821080010508995005005005000
102024100821070010508995005005005000
112024100821060010508995005005005000
122024100821050010508995005005005000
132024100821040010508995005005005000
142024100821030010508995005005005000
152024100821020010508995005005005000
162024100821010010508995005005005000
172024100821000010508995005005005000
182024100820590010508995005005005000
192024100820580010508995005005005000
202024100820570010508995005005005000
212024100820560010508995005005005000
222024100820550010508995005005005000
232024100820540010508995005005005000
242024100820530010508995005005005000
252024100820520010508995005005005000
262024100820510010508995005005005000
272024100820500010508995005005005000
282024100820490010508995005005005000
292024100820480010508995005005005000
302024100820470010508995005005005000
312024100820460010508995005005005000
3220241008204500105089950050050050016
332024100820440010508995005005005000
342024100820430010508995005005005000
352024100820420010508995005005005000
362024100820410010508995005005005000
372024100820400010508995005005005000
382024100820390010508995005005005000
392024100820380010508995005005005000
402024100820370010508995005005005000
412024100820360010508995005005005000
422024100820350010508995005005005000
432024100820340010508995005005005000
442024100820330010508995005005005000
452024100820320010508995005005005000
462024100820310010508995005005005000
472024100820300010508995005005005000
482024100820290010508995005005005000
492024100820280010508995005005005000
502024100820270010508995005005005000
512024100820260010508995005005005000
522024100820250010508995005005005000
532024100820240010508995005005005000
542024100820230010508995005005005000
552024100820220010508995005005005000
562024100820210010508995005005005000
572024100820200010508995005005005000
582024100820190010508995005005005000
592024100820180010508995005005005000
602024100820170010508995005005005000
612024100820160010508995005005005000
6220241008201500105089950050050050016
632024100820140010508995005005005000
642024100820130010508995005005005000
652024100820120010508995005005005000
662024100820110010508995005005005000
672024100820100010508995005005005000
682024100820090010508995005005005000
692024100820080010508995005005005000
702024100820070010508995005005005000
712024100820060010508995005005005000
722024100820050010508995005005005000
732024100820040010508995005005005000
742024100820030010508995005005005000
752024100820020010508995005005005000
762024100820010010508995005005005000
772024100820000010508995005005005000
782024100819590010508995005005005000
792024100819580010508995005005005000
802024100819570010508995005005005000
812024100819560010508995005005005000
822024100819550010508995005005005000
832024100819540010508995005005005000
842024100819530010508995005005005000
852024100819520010508995005005005000
862024100819510010508995005005005000
872024100819500010508995005005005000
882024100819490010508995005005005000
892024100819480010508995005005005000
902024100819470010508995005005005000
912024100819460010508995005005005000
9220241008194500105089950050050050016
932024100819440010508995005005005000
942024100819430010508995005005005000
952024100819420010508995005005005000
962024100819410010508995005005005000
972024100819400010508995005005005000
982024100819390010508995005005005000
992024100819380010508995005005005000
1002024100819370010508995005005005000
1012024100819360010508995005005005000
1022024100819350010508995005005005000
1032024100819340010508995005005005000
1042024100819330010508995005005005000
1052024100819320010508995005005005000
1062024100819310010508995005005005000
1072024100819300010508995005005005000
1082024100819290010508995005005005000
1092024100819280010508995005005005000
1102024100819270010508995005005005000
1112024100819260010508995005005005000
1122024100819250010508995005005005000
1132024100819240010508995005005005000
1142024100819230010508995005005005000
1152024100819220010508995005005005000
1162024100819210010508995005005005000
1172024100819200010508995005005005000
1182024100819190010508995005005005000
1192024100819180010508995005005005000
1202024100819170010508995005005005000
1212024100819160010508995005005005000
12220241008191500105089950050050050016
1232024100819140010508995005005005000
1242024100819130010508995005005005000
1252024100819120010508995005005005000
1262024100819110010508995005005005000
1272024100819100010508995005005005000
1282024100819090010508995005005005000
1292024100819080010508995005005005000
1302024100819070010508995005005005000
1312024100819060010508995005005005000
1322024100819050010508995005005005000
1332024100819040010508995005005005000
1342024100819030010508995005005005000
1352024100819020010508995005005005000
1362024100819010010508995005005005000
1372024100819000010508995005005005000
1382024100818590010508995005005005000
1392024100818580010508995005005005000
1402024100818570010508995005005005000
1412024100818560010508995005005005000
1422024100818550010508995005005005000
1432024100818540010508995005005005000
1442024100818530010508995005005005000
1452024100818520010508995005005005000
1462024100818510010508995005005005000
1472024100818500010508995005005005000
1482024100818490010508995005005005000
1492024100818480010508995005005005000
1502024100818470010508995005005005000
1512024100818460010508995005005005000
15220241008184500105089950050050050016
1532024100818440010508995005005005000
1542024100818430010508995005005005000
1552024100818420010508995005005005000
1562024100818410010508995005005005000
1572024100818400010508995005005005000
1582024100818390010508995005005005000
1592024100818380010508995005005005000
1602024100818370010508995005005005000
1612024100818360010508995005005005000
1622024100818350010508995005005005000
1632024100818340010508995005005005000
1642024100818330010508995005005005000
1652024100818320010508995005005005000
1662024100818310010508995005005005000
1672024100818300010508995005005005000
1682024100818290010508995005005005000
1692024100818280010508995005005005000
1702024100818270010508995005005005000
1712024100818260010508995005005005000
1722024100818250010508995005005005000
1732024100818240010508995005005005000
1742024100818230010508995005005005000
1752024100818220010508995005005005000
1762024100818210010508995005005005000
1772024100818200010508995005005005000
1782024100818190010508995005005005000
1792024100818180010508995005005005000
1802024100818170010508995005005005000
1812024100818160010508995005005005000
18220241008181500105089950050050050016
1832024100818140010508995005005005000
1842024100818130010508995005005005000
1852024100818120010508995005005005000
1862024100818110010508995005005005000
1872024100818100010508995005005005000
1882024100818090010508995005005005000
1892024100818080010508995005005005000
1902024100818070010508995005005005000
1912024100818060010508995005005005000
1922024100818050010508995005005005000
1932024100818040010508995005005005000
1942024100818030010508995005005005000
1952024100818020010508995005005005000
1962024100818010010508995005005005000
1972024100818000010508995005005005000
1982024100817590010508995005005005000
1992024100817580010508995005005005000
2002024100817570010508995005005005000
2012024100817560010508995005005005000
2022024100817550010508995005005005000
2032024100817540010508995005005005000
2042024100817530010508995005005005000
2052024100817520010508995005005005000
2062024100817510010508995005005005000
2072024100817500010508995005005005000
2082024100817490010508995005005005000
2092024100817480010508995005005005000
2102024100817470010508995005005005000
2112024100817460010508995005005005000
21220241008174500105089950050050050016
2132024100817440010508995005005005000
2142024100817430010508995005005005000
2152024100817420010508995005005005000
2162024100817410010508995005005005000
2172024100817400010508995005005005000
2182024100817390010508995005005005000
2192024100817380010508995005005005000
2202024100817370010508995005005005000
2212024100817360010508995005005005000
2222024100817350010508995005005005000
2232024100817340010508995005005005000
2242024100817330010508995005005005000
2252024100817320010508995005005005000
2262024100817310010508995005005005000
2272024100817300010508995005005005000
2282024100817290010508995005005005000
2292024100817280010508995005005005000
2302024100817270010508995005005005000
2312024100817260010508995005005005000
2322024100817250010508995005005005000
2332024100817240010508995005005005000
2342024100817230010508995005005005000
2352024100817220010508995005005005000
2362024100817210010508995005005005000
2372024100817200010508995005005005000
2382024100817190010508995005005005000
2392024100817180010508995005005005000
2402024100817170010508995005005005000
2412024100817160010508995005005005000
24220241008171500105089950050050050016
2432024100817140010508995005005005000
2442024100817130010508995005005005000
2452024100817120010508995005005005000
2462024100817110010508995005005005000
2472024100817100010508995005005005000
2482024100817090010508995005005005000
2492024100817080010508995005005005000
2502024100817070010508995005005005000
2512024100817060010508995005005005000
2522024100817050010508995005005005000
2532024100817040010508995005005005000
2542024100817030010508995005005005000
2552024100817020010508995005005005000
2562024100817010010508995005005005000
2572024100817000010508995005005005000
2582024100816590010508995005005005000
2592024100816580010508995005005005000
2602024100816570010508995005005005000
2612024100816560010508995005005005000
2622024100816550010508995005005005000
2632024100816540010508995005005005000
2642024100816530010508995005005005000
2652024100816520010508995005005005000
2662024100816510010508995005005005000
2672024100816500010508995005005005000
2682024100816490010508995005005005000
2692024100816480010508995005005005000
2702024100816470010508995005005005000
2712024100816460010508995005005005000
27220241008164500105089950050050050016
2732024100816440010508995005005005000
2742024100816430010508995005005005000
2752024100816420010508995005005005000
2762024100816410010508995005005005000
2772024100816400010508995005005005000
2782024100816390010508995005005005000
2792024100816380010508995005005005000
2802024100816370010508995005005005000
2812024100816360010508995005005005000
2822024100816350010508995005005005000
2832024100816340010508995005005005000
2842024100816330010508995005005005000
2852024100816320010508995005005005000
2862024100816310010508995005005005000
2872024100816300010508995005005005000
2882024100816290010508995005005005000
2892024100816280010508995005005005000
2902024100816270010508995005005005000
2912024100816260010508995005005005000
2922024100816250010508995005005005000
2932024100816240010508995005005005000
2942024100816230010508995005005005000
2952024100816220010508995005005005000
2962024100816210010508995005005005000
2972024100816200010508995005005005000
2982024100816190010508995005005005000
2992024100816180010508995005005005000
3002024100816170010508995005005005000
3012024100816160010508995005005005000
30220241008161500105089950050050050016
3032024100816140010508995005005005000
3042024100816130010508995005005005000
3052024100816120010508995005005005000
3062024100816110010508995005005005000
3072024100816100010508995005005005000
3082024100816090010508995005005005000
3092024100816080010508995005005005000
3102024100816070010508995005005005000
3112024100816060010508995005005005000
3122024100816050010508995005005005000
3132024100816040010508995005005005000
3142024100816030010508995005005005000
3152024100816020010508995005005005000
3162024100816010010508995005005005000
3172024100816000010508995005005005000
3182024100815590010508995005005005000
3192024100815580010508995005005005000
3202024100815570010508995005005005000
3212024100815560010508995005005005000
3222024100815550010508995005005005000
3232024100815540010508995005005005000
3242024100815530010508995005005005000
3252024100815520010508995005005005000
3262024100815510010508995005005005000
3272024100815500010508995005005005000
3282024100815490010508995005005005000
3292024100815480010508995005005005000
3302024100815470010508995005005005000
3312024100815460010508995005005005000
33220241008154500105089950050050050016
3332024100815440010508995005005005000
3342024100815430010508995005005005000
3352024100815420010508995005005005000
3362024100815410010508995005005005000
3372024100815400010508995005005005000
3382024100815390010508995005005005000
3392024100815380010508995005005005000
3402024100815370010508995005005005000
3412024100815360010508995005005005000
3422024100815350010508995005005005000
3432024100815340010508995005005005000
34420241008153300105089950050050050016
3452024100815320010428994084084084080
3462024100815310010428994084084084080
3472024100815300010428994084084084080
3482024100815290010428994084084084080
3492024100815280010428994084084084080
3502024100815270010428994084084084080
3512024100815260010428994084084084080
3522024100815250010428994084084084080
3532024100815240010428994084084084080
3542024100815230010428994084084084080
3552024100815220010428994084084084080
3562024100815210010428994084084084080
3572024100815200010428994084084084080
3582024100815190010428994084104104081000
359202410081518006343795485485485480
360202410081517006343795485485485480
361202410081516006343795485485485480
362202410081515006343795485485485480
363202410081514006343795485485485480
364202410081513006343795485485485480
365202410081512006343795485485485480
3662024100815110063437954850054850010
367202410081510006293314084104104081500
36820241008150900167215005005005000
36920241008150800167215005005005000
37020241008150700167215005005005000
37120241008150600167215005005005000
37220241008150500167215005005005000
37320241008150400167215005005005000
37420241008150300167215005005005001
37520241008150200162214104104104100
37620241008150100162214104104104100
377202410081500001622141041041041010
37820241008145900121215515515515510
37920241008145800121215515515515510
38020241008145700121215515515515510
38120241008145600121215515515515510
38220241008145500121215515515515510
38320241008145400121215515515515510
38420241008145300121215515515515510
38520241008145200121215515515515510
38620241008145100121215515515515510
38720241008145000121215515515515510
38820241008144900121215515515515510
38920241008144800121215515515515510
39020241008144700121215515515515510
39120241008144600121215515515515510
39220241008144500121215515515515510
39320241008144400121215515515515510
39420241008144300121215515515515510
39520241008144200121215515515515510
39620241008144100121215515515515510
39720241008144000121215515515515510
39820241008143900121215515515515510
39920241008143800121215515515515510
40020241008143700121215515515515510
40120241008143600121215515515515510
40220241008143500121215515515515510
40320241008143400121215515515515510
40420241008143300121215515515515510
40520241008143200121215515515515510
40620241008143100121215515515515510
40720241008143000121215515515515510
40820241008142900121215515515515510
40920241008142800121215515515515510
41020241008142700121215515515515510
41120241008142600121215515515515510
41220241008142500121215515515515510
41320241008142400121215515515515510
41420241008142300121215515515515510
41520241008142200121215515515515510
41620241008142100121215515515515510
41720241008142000121215515515515510
41820241008141900121215515515515510
41920241008141800121215515515515510
42020241008141700121215515515515510
42120241008141600121215515515515510
42220241008141500121215515515515510
42320241008141400121215515515515510
42420241008141300121215515515515510
42520241008141200121215515515515510
42620241008141100121215515515515510
42720241008141000121215515515515510
42820241008140900121215515515515510
42920241008140800121215515515515510
43020241008140700121215515515515510
43120241008140600121215515515515510
43220241008140500121215515515515510
43320241008140400121215515515515510
43420241008140300121215515515515510
43520241008140200121215515515515510
43620241008140100121215515515515510
43720241008140000121215515515515510
43820241008135900121215515515515510
43920241008135800121215515515515510
44020241008135700121215515515515510
44120241008135600121215515515515510
44220241008135500121215515515515510
44320241008135400121215515515515510
44420241008135300121215515515515510
44520241008135200121215515515515510
44620241008135100121215515515515510
44720241008135000121215515515515510
44820241008134900121215515515515510
44920241008134800121215515515515510
45020241008134700121215515515515510
45120241008134600121215515515515510
45220241008134500121215515515515510
45320241008134400121215515515515510
45420241008134300121215515515515510
45520241008134200121215515515515510
45620241008134100121215515515515510
45720241008134000121215515515515510
45820241008133900121215515515515510
45920241008133800121215515515515510
46020241008133700121215515515515510
46120241008133600121215515515515510
46220241008133500121215515515515510
46320241008133400121215515515515510
46420241008133300121215515515515510
46520241008133200121215515515515510
46620241008133100121215515515515510
46720241008133000121215515515515510
46820241008132900121215515515515510
46920241008132800121215515515515510
47020241008132700121215515515515510
47120241008132600121215515515515510
47220241008132500121215515515515510
47320241008132400121215515515515510
47420241008132300121215515515515510
47520241008132200121215515515515510
47620241008132100121215515515515510
47720241008132000121215515515515510
47820241008131900121215515515515510
47920241008131800121215515515515510
48020241008131700121215515515515510
48120241008131600121215515515515510
48220241008131500121215515515515510
48320241008131400121215515515515510
48420241008131300121215515515515510
48520241008131200121215515515515510
48620241008131100121215515515515510
48720241008131000121215515515515510
48820241008130900121215515515515510
48920241008130800121215515515515510
49020241008130700121215515515515510
49120241008130600121215515515515510
49220241008130500121215515515515510
49320241008130400121215515515515510
49420241008130300121215515515515510
49520241008130200121215515515515510
49620241008130100121215515515515510
49720241008130000121215515515515510
49820241008125900121215515515515510
49920241008125800121215515515515510
50020241008125700121215515515515510
50120241008125600121215515515515510
50220241008125500121215515515515510
50320241008125400121215515515515510
50420241008125300121215515515515510
50520241008125200121215515515515510
50620241008125100121215515515515510
50720241008125000121215515515515510
50820241008124900121215515515515510
50920241008124800121215515515515510
51020241008124700121215515515515510
51120241008124600121215515515515510
51220241008124500121215515515515510
51320241008124400121215515515515510
51420241008124300121215515515515510
51520241008124200121215515515515510
51620241008124100121215515515515510
51720241008124000121215515515515510
51820241008123900121215515515515510
51920241008123800121215515515515510
52020241008123700121215515515515510
52120241008123600121215515515515510
52220241008123500121215515515515510
52320241008123400121215515515515510
52420241008123300121215515515515510
52520241008123200121215515515515510
52620241008123100121215515515515510
52720241008123000121215515515515510
52820241008122900121215515515515510
52920241008122800121215515515515510
53020241008122700121215515515515510
53120241008122600121215515515515510
53220241008122500121215515515515510
53320241008122400121215515515515510
53420241008122300121215515515515510
53520241008122200121215515515515510
53620241008122100121215515515515510
53720241008122000121215515515515510
53820241008121900121215515515515510
53920241008121800121215515515515510
54020241008121700121215515515515510
54120241008121600121215515515515510
54220241008121500121215515515515510
54320241008121400121215515515515510
54420241008121300121215515515515510
54520241008121200121215515515515510
54620241008121100121215515515515510
54720241008121000121215515515515510
54820241008120900121215515515515510
54920241008120800121215515515515510
55020241008120700121215515515515510
55120241008120600121215515515515510
55220241008120500121215515515515510
55320241008120400121215515515515510
55420241008120300121215515515515510
55520241008120200121215515515515510
55620241008120100121215515515515510
55720241008120000121215515515515510
55820241008115900121215515515515510
55920241008115800121215515515515510
56020241008115700121215515515515510
56120241008115600121215515515515510
56220241008115500121215515515515510
56320241008115400121215515515515510
56420241008115300121215515515515510
56520241008115200121215515515515510
56620241008115100121215515515515510
56720241008115000121215515515515510
56820241008114900121215515515515510
56920241008114800121215515515515510
57020241008114700121215515515515510
57120241008114600121215515515515510
57220241008114500121215515515515510
57320241008114400121215515515515510
57420241008114300121215515515515510
57520241008114200121215515515515510
57620241008114100121215515515515510
57720241008114000121215515515515510
57820241008113900121215515515515510
57920241008113800121215515515515510
58020241008113700121215515515515510
58120241008113600121215515515515510
58220241008113500121215515515515510
58320241008113400121215515515515510
58420241008113300121215515515515510
58520241008113200121215515515515510
58620241008113100121215515515515510
58720241008113000121215515515515510
58820241008112900121215515515515510
58920241008112800121215515515515510
59020241008112700121215515515515510
59120241008112600121215515515515510
59220241008112500121215515515515510
59320241008112400121215515515515510
59420241008112300121215515515515510
59520241008112200121215515515515510
59620241008112100121215515515515510
59720241008112000121215515515515510
59820241008111900121215515515515510
59920241008111800121215515515515510
60020241008111700121215515515515510
60120241008111600121215515515515510
60220241008111500121215515515515510
60320241008111400121215515515515510
60420241008111300121215515515515510
60520241008111200121215515515515510
60620241008111100121215515515515510
60720241008111000121215515515515510
60820241008110900121215515515515510
60920241008110800121215515515515510
61020241008110700121215515515515510
61120241008110600121215515515515510
61220241008110500121215515515515510
61320241008110400121215515515515510
61420241008110300121215515515515510
61520241008110200121215515515515510
61620241008110100121215515515515510
61720241008110000121215515515515510
61820241008105900121215515515515510
61920241008105800121215515515515510
62020241008105700121215515515515510
62120241008105600121215515515515510
62220241008105500121215515515515510
62320241008105400121215515515515510
62420241008105300121215515515515510
62520241008105200121215515515515510
62620241008105100121215515515515510
62720241008105000121215515515515510
62820241008104900121215515515515510
62920241008104800121215515515515510
63020241008104700121215515515515510
63120241008104600121215515515515510
63220241008104500121215515515515510
633202410081044001212155150055150010
6342024100810430070704094094094090
6352024100810420070704094094094090
6362024100810410070704094094094090
6372024100810400070704094094094090
6382024100810390070704094094094090
6392024100810380070704094094094090
6402024100810370070704094094094090
6412024100810360070704094094094090
6422024100810350070704094094094090
6432024100810340070704094094094090
6442024100810330070704094094094090
6452024100810320070704094094094090
6462024100810310070704094094094090
6472024100810300070704094094094090
6482024100810290070704094094094090
6492024100810280070704094094094090
6502024100810270070704094094094090
6512024100810260070704094094094090
6522024100810250070704094094094090
6532024100810240070704094094094090
6542024100810230070704094094094090
6552024100810220070704094094094090
6562024100810210070704094094094090
6572024100810200070704094094094090
6582024100810190070704094094094090
6592024100810180070704094094094090
6602024100810170070704094094094090
6612024100810160070704094094094090
6622024100810150070704094094094090
6632024100810140070704094094094090
6642024100810130070704094094094090
6652024100810120070704094094094090
6662024100810110070704094094094090
6672024100810100070704094094094090
6682024100810090070704094094094090
6692024100810080070704094094094090
6702024100810070070704094094094090
6712024100810060070704094094094090
6722024100810050070704094094094090
6732024100810040070704094094094090
6742024100810030070704094094094090
6752024100810020070704094094094090
6762024100810010070704094094094090
6772024100810000070704094094094090
6782024100809590070704094094094090
6792024100809580070704094094094090
6802024100809570070704094094094090
6812024100809560070704094094094090
6822024100809550070704094094094090
6832024100809540070704094094094090
6842024100809530070704094094094090
6852024100809520070704094094094090
6862024100809510070704094094094090
6872024100809500070704094094094090
6882024100809490070704094094094090
6892024100809480070704094094094090
6902024100809470070704094094094090
6912024100809460070704094094094090
6922024100809450070704094094094090
6932024100809440070704094094094090
6942024100809430070704094094094090
6952024100809420070704094094094090
6962024100809410070704094094094090
6972024100809400070704094094094090
69820241008093900707040941941940910
6992024100809380029534094094094090
7002024100809370029534094094094090
7012024100809360029534094094094090
7022024100809350029534094094094090
7032024100809340029534094094094090
7042024100809330029534094094094090
7052024100809320029534094094094090
7062024100809310029534094094094090
7072024100809300029534094094094090
7082024100809290029534094094094090
7092024100809280029534094094094090
7102024100809270029534094094094090
7112024100809260029534094094094090
7122024100809250029534094094094090
7132024100809240029534094094094090
7142024100809230029534094094094090
7152024100809220029534094094094090
7162024100809210029534094094094090
7172024100809200029534094094094095
718202410080919009085005005005000
719202410080918009085005005005000
720202410080917009085005005005000
721202410080916009085005005005000
722202410080915009085005005005000
723202410080914009085005005005000
724202410080913009085005005005001
725202410080912004084084084084080
726202410080911004084084084084080
727202410080910004084084084084081
7282024100809090004804804804800
7292024100809080004804804804800
7302024100809070004804804804800
7312024100809060004804804804800
7322024100809050004804804804800
7332024100809040004804804804800
7342024100809030004804804804800
7352024100809020004804804804800
7362024100809010004804804804800
7372024100809000004804804804800