Files
KissMeData/238500/min/candle-20241018.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241018205300122853654044034044034200
320241018205200122853654044044044040
420241018205100122853654044044044040
520241018205000122853654044044044040
620241018204900122853654044044044040
720241018204800122853654044044044040
820241018204700122853654044044044040
920241018204600122853654044044044040
1020241018204500122853654044044044040
1120241018204400122853654044044044040
1220241018204300122853654044044044040
1320241018204200122853654044044044040
1420241018204100122853654044044044040
1520241018204000122853654044044044040
1620241018203900122853654044044044040
1720241018203800122853654044044044040
1820241018203700122853654044044044040
1920241018203600122853654044044044040
2020241018203500122853654044044044040
2120241018203400122853654044044044040
2220241018203300122853654044044044040
2320241018203200122853654044044044040
2420241018203100122853654044044044040
2520241018203000122853654044044044040
2620241018202900122853654044044044040
2720241018202800122853654044044044040
2820241018202700122853654044044044040
2920241018202600122853654044044044040
3020241018202500122853654044044044040
3120241018202400122853654044044044040
3220241018202300122853654044034044034200
3320241018202200122853654044044044040
3420241018202100122853654044044044040
3520241018202000122853654044044044040
3620241018201900122853654044044044040
3720241018201800122853654044044044040
3820241018201700122853654044044044040
3920241018201600122853654044044044040
4020241018201500122853654044044044040
4120241018201400122853654044044044040
4220241018201300122853654044044044040
4320241018201200122853654044044044040
4420241018201100122853654044044044040
4520241018201000122853654044044044040
4620241018200900122853654044044044040
4720241018200800122853654044044044040
4820241018200700122853654044044044040
4920241018200600122853654044044044040
5020241018200500122853654044044044040
5120241018200400122853654044044044040
5220241018200300122853654044044044040
5320241018200200122853654044044044040
5420241018200100122853654044044044040
5520241018200000122853654044044044040
5620241018195900122853654044044044040
5720241018195800122853654044044044040
5820241018195700122853654044044044040
5920241018195600122853654044044044040
6020241018195500122853654044044044040
6120241018195400122853654044044044040
6220241018195300122853654044034044034200
6320241018195200122853654044044044040
6420241018195100122853654044044044040
6520241018195000122853654044044044040
6620241018194900122853654044044044040
6720241018194800122853654044044044040
6820241018194700122853654044044044040
6920241018194600122853654044044044040
7020241018194500122853654044044044040
7120241018194400122853654044044044040
7220241018194300122853654044044044040
7320241018194200122853654044044044040
7420241018194100122853654044044044040
7520241018194000122853654044044044040
7620241018193900122853654044044044040
7720241018193800122853654044044044040
7820241018193700122853654044044044040
7920241018193600122853654044044044040
8020241018193500122853654044044044040
8120241018193400122853654044044044040
8220241018193300122853654044044044040
8320241018193200122853654044044044040
8420241018193100122853654044044044040
8520241018193000122853654044044044040
8620241018192900122853654044044044040
8720241018192800122853654044044044040
8820241018192700122853654044044044040
8920241018192600122853654044044044040
9020241018192500122853654044044044040
9120241018192400122853654044044044040
9220241018192300122853654044034044034200
9320241018192200122853654044044044040
9420241018192100122853654044044044040
9520241018192000122853654044044044040
9620241018191900122853654044044044040
9720241018191800122853654044044044040
9820241018191700122853654044044044040
9920241018191600122853654044044044040
10020241018191500122853654044044044040
10120241018191400122853654044044044040
10220241018191300122853654044044044040
10320241018191200122853654044044044040
10420241018191100122853654044044044040
10520241018191000122853654044044044040
10620241018190900122853654044044044040
10720241018190800122853654044044044040
10820241018190700122853654044044044040
10920241018190600122853654044044044040
11020241018190500122853654044044044040
11120241018190400122853654044044044040
11220241018190300122853654044044044040
11320241018190200122853654044044044040
11420241018190100122853654044044044040
11520241018190000122853654044044044040
11620241018185900122853654044044044040
11720241018185800122853654044044044040
11820241018185700122853654044044044040
11920241018185600122853654044044044040
12020241018185500122853654044044044040
12120241018185400122853654044044044040
12220241018185300122853654044034044034200
12320241018185200122853654044044044040
12420241018185100122853654044044044040
12520241018185000122853654044044044040
12620241018184900122853654044044044040
12720241018184800122853654044044044040
12820241018184700122853654044044044040
12920241018184600122853654044044044040
13020241018184500122853654044044044040
13120241018184400122853654044044044040
13220241018184300122853654044044044040
13320241018184200122853654044044044040
13420241018184100122853654044044044040
13520241018184000122853654044044044040
13620241018183900122853654044044044040
13720241018183800122853654044044044040
13820241018183700122853654044044044040
13920241018183600122853654044044044040
14020241018183500122853654044044044040
14120241018183400122853654044044044040
14220241018183300122853654044044044040
14320241018183200122853654044044044040
14420241018183100122853654044044044040
14520241018183000122853654044044044040
14620241018182900122853654044044044040
14720241018182800122853654044044044040
14820241018182700122853654044044044040
14920241018182600122853654044044044040
15020241018182500122853654044044044040
15120241018182400122853654044044044040
15220241018182300122853654044034044034200
15320241018182200122853654044044044040
15420241018182100122853654044044044040
15520241018182000122853654044044044040
15620241018181900122853654044044044040
15720241018181800122853654044044044040
15820241018181700122853654044044044040
15920241018181600122853654044044044040
16020241018181500122853654044044044040
16120241018181400122853654044044044040
16220241018181300122853654044044044040
16320241018181200122853654044044044040
16420241018181100122853654044044044040
16520241018181000122853654044044044040
16620241018180900122853654044044044040
16720241018180800122853654044044044040
16820241018180700122853654044044044040
16920241018180600122853654044044044040
17020241018180500122853654044044044040
17120241018180400122853654044044044040
17220241018180300122853654044044044040
17320241018180200122853654044044044040
17420241018180100122853654044044044040
17520241018180000122853654044044044040
17620241018175900122853654044044044040
17720241018175800122853654044044044040
17820241018175700122853654044044044040
17920241018175600122853654044044044040
18020241018175500122853654044044044040
18120241018175400122853654044044044040
18220241018175300122853654044034044034200
18320241018175200122853654044044044040
18420241018175100122853654044044044040
18520241018175000122853654044044044040
18620241018174900122853654044044044040
18720241018174800122853654044044044040
18820241018174700122853654044044044040
18920241018174600122853654044044044040
19020241018174500122853654044044044040
19120241018174400122853654044044044040
19220241018174300122853654044044044040
19320241018174200122853654044044044040
19420241018174100122853654044044044040
19520241018174000122853654044044044040
19620241018173900122853654044044044040
19720241018173800122853654044044044040
19820241018173700122853654044044044040
19920241018173600122853654044044044040
20020241018173500122853654044044044040
20120241018173400122853654044044044040
20220241018173300122853654044044044040
20320241018173200122853654044044044040
20420241018173100122853654044044044040
20520241018173000122853654044044044040
20620241018172900122853654044044044040
20720241018172800122853654044044044040
20820241018172700122853654044044044040
20920241018172600122853654044044044040
21020241018172500122853654044044044040
21120241018172400122853654044044044040
21220241018172300122853654044034044034200
21320241018172200122853654044044044040
21420241018172100122853654044044044040
21520241018172000122853654044044044040
21620241018171900122853654044044044040
21720241018171800122853654044044044040
21820241018171700122853654044044044040
21920241018171600122853654044044044040
22020241018171500122853654044044044040
22120241018171400122853654044044044040
22220241018171300122853654044044044040
22320241018171200122853654044044044040
22420241018171100122853654044044044040
22520241018171000122853654044044044040
22620241018170900122853654044044044040
22720241018170800122853654044044044040
22820241018170700122853654044044044040
22920241018170600122853654044044044040
23020241018170500122853654044044044040
23120241018170400122853654044044044040
23220241018170300122853654044044044040
23320241018170200122853654044044044040
23420241018170100122853654044044044040
23520241018170000122853654044044044040
23620241018165900122853654044044044040
23720241018165800122853654044044044040
23820241018165700122853654044044044040
23920241018165600122853654044044044040
24020241018165500122853654044044044040
24120241018165400122853654044044044040
24220241018165300122853654044034044034200
24320241018165200122853654044044044040
24420241018165100122853654044044044040
24520241018165000122853654044044044040
24620241018164900122853654044044044040
24720241018164800122853654044044044040
24820241018164700122853654044044044040
24920241018164600122853654044044044040
25020241018164500122853654044044044040
25120241018164400122853654044044044040
25220241018164300122853654044044044040
25320241018164200122853654044044044040
25420241018164100122853654044044044040
25520241018164000122853654044044044040
25620241018163900122853654044044044040
25720241018163800122853654044044044040
25820241018163700122853654044044044040
25920241018163600122853654044044044040
26020241018163500122853654044044044040
26120241018163400122853654044044044040
26220241018163300122853654044044044040
26320241018163200122853654044044044040
26420241018163100122853654044044044040
26520241018163000122853654044044044040
26620241018162900122853654044044044040
26720241018162800122853654044044044040
26820241018162700122853654044044044040
26920241018162600122853654044044044040
27020241018162500122853654044044044040
27120241018162400122853654044044044040
27220241018162300122853654044034044034200
27320241018162200122853654044044044040
27420241018162100122853654044044044040
27520241018162000122853654044044044040
27620241018161900122853654044044044040
27720241018161800122853654044044044040
27820241018161700122853654044044044040
27920241018161600122853654044044044040
28020241018161500122853654044044044040
28120241018161400122853654044044044040
28220241018161300122853654044044044040
28320241018161200122853654044044044040
28420241018161100122853654044044044040
28520241018161000122853654044044044040
28620241018160900122853654044044044040
28720241018160800122853654044044044040
28820241018160700122853654044044044040
28920241018160600122853654044044044040
29020241018160500122853654044044044040
29120241018160400122853654044044044040
29220241018160300122853654044044044040
29320241018160200122853654044044044040
29420241018160100122853654044044044040
29520241018160000122853654044044044040
29620241018155900122853654044044044040
29720241018155800122853654044044044040
29820241018155700122853654044044044040
29920241018155600122853654044044044040
30020241018155500122853654044044044040
30120241018155400122853654044044044040
30220241018155300122853654044034044034200
30320241018155200122853654044044044040
30420241018155100122853654044044044040
30520241018155000122853654044044044040
30620241018154900122853654044044044040
30720241018154800122853654044044044040
30820241018154700122853654044044044040
30920241018154600122853654044044044040
31020241018154500122853654044044044040
31120241018154400122853654044044044040
31220241018154300122853654044044044040
31320241018154200122853654044044044040
31420241018154100122853654044044044040
31520241018154000122853654044044044040
31620241018153900122853654044044044040
31720241018153800122853654044044044040
31820241018153700122853654044044044040
31920241018153600122853654044044044040
32020241018153500122853654044044044040
32120241018153400122853654044044044040
32220241018153300122853654044044044040
32320241018153200122853654044044044040
32420241018153100122853654044044044040
32520241018153000122853654044044044040
32620241018152900122853654044044044040
32720241018152800122853654044044044040
32820241018152700122853654044044044040
32920241018152600122853654044044044040
33020241018152500122853654044044044040
33120241018152400122853654044044044040
33220241018152300122853654044044044040
33320241018152200122853654044044044040
33420241018152100122853654044044044040
33520241018152000122853654044044044040
33620241018151900122853654044044044040
33720241018151800122853654044044044040
33820241018151700122853654044044044040
33920241018151600122853654044044044040
34020241018151500122853654044044044040
34120241018151400122853654044044044040
34220241018151300122853654044044044040
34320241018151200122853654044044044040
34420241018151100122853654044044044040
34520241018151000122853654044044044040
34620241018150900122853654044044044040
34720241018150800122853654044044044040
34820241018150700122853654044034044034200
34920241018150600105893334034034034030
35020241018150500105893334034034034038
35120241018150400105861094034034034030
35220241018150300105861094034034034030
35320241018150200105861094034034034030
35420241018150100105861094034034034030
355202410181500001058610940340240340250
35620241018145900105660084024024024020
35720241018145800105660084024024024020
35820241018145700105660084024024024020
35920241018145600105660084024024024020
36020241018145500105660084024024024020
36120241018145400105660084024024024020
3622024101814530010566008402402402402127
36320241018145200105149544024024024020
36420241018145100105149544024024024021
36520241018145000105145524014014014010
36620241018144900105145524014014014010
36720241018144800105145524014014014010
36820241018144700105145524014014014010
36920241018144600105145524014014014010
3702024101814450010514552401401401401622
3712024101814440010265130401401401401396
37220241018144300101063344024024024020
37320241018144200101063344024024024020
37420241018144100101063344024024024020
3752024101814400010106334402401402401101
37620241018143900100658324014014014010
37720241018143800100658324014014014010
37820241018143700100658324014014014010
37920241018143600100658324014014014010
380202410181435001006583240140140140150
38120241018143400100457824024024024020
38220241018143300100457824024024024020
38320241018143200100457824024024024020
38420241018143100100457824024024024020
38520241018143000100457824024024024020
38620241018142900100457824024024024020
38720241018142800100457824024024024020
38820241018142700100457824024024024020
38920241018142600100457824024024024020
39020241018142500100457824024024024020
39120241018142400100457824024024024020
39220241018142300100457824024024024020
39320241018142200100457824024024024020
39420241018142100100457824024024024020
395202410181420001004578240240240240250
39620241018141900100256824024024024020
39720241018141800100256824024024024020
398202410181417001002568240240240240215
39920241018141600100196524024024024020
40020241018141500100196524024024024020
40120241018141400100196524023994023993833
4022024101814130084901583993993993990
4032024101814120084901583993993993990
4042024101814110084901583993993993991
4052024101814100084897593993993993990
4062024101814090084897593993993993990
4072024101814080084897593993993993990
4082024101814070084897593993993993995
40920241018140600848776439939939939921
41020241018140500847938539939939939950
4112024101814040084594353993993993990
4122024101814030084594353993993993990
4132024101814020084594353993993993990
414202410181401008459435399399399399150
4152024101814000083995853993993993990
416202410181359008399585399399399399250
4172024101813580082998353993993993990
4182024101813570082998353993993993990
4192024101813560082998353993993993990
4202024101813550082998353993993993990
4212024101813540082998353993993993990
4222024101813530082998353993993993990
4232024101813520082998353993993993990
424202410181351008299835399399399399101
4252024101813500082595363983983983980
4262024101813490082595363983983983980
427202410181348008259536398398398398292
4282024101813470081433203993993993990
429202410181346008143320399399399399380
4302024101813450079917003993993993990
4312024101813440079917003993993993990
4322024101813430079917003993993993990
4332024101813420079917003993993993990
4342024101813410079917003993993993990
4352024101813400079917003993993993990
4362024101813390079917003993993993990
4372024101813380079917003993993993990
4382024101813370079917003993993993990
4392024101813360079917003993993993990
4402024101813350079917003993993993990
44120241018133400799170039939939939980
4422024101813330079597803993993993990
4432024101813320079597803993993993990
4442024101813310079597803993993993990
4452024101813300079597803993993993990
4462024101813290079597803993993993990
4472024101813280079597803993993993990
4482024101813270079597803993993993990
4492024101813260079597803993993993991
4502024101813250079593813993993993990
4512024101813240079593813993993993990
4522024101813230079593813993993993990
4532024101813220079593813993993993990
454202410181321007959381399399399399188
4552024101813200078843694014014014010
4562024101813190078843694014014014010
4572024101813180078843694014014014010
4582024101813170078843694014014014010
4592024101813160078843694014014014011
4602024101813150078839683993993993990
4612024101813140078839683993993993990
4622024101813130078839683993993993990
4632024101813120078839683993993993990
4642024101813110078839683993993993990
4652024101813100078839683993993993990
4662024101813090078839683993993993990
4672024101813080078839683993993993990
4682024101813070078839683993993993990
469202410181306007883968399399399399680
470202410181305007612648399399399399110
47120241018130400756875839939939939921
4722024101813030075603794014014014010
4732024101813020075603794014014014010
4742024101813010075603794014014014010
4752024101813000075603794014014014010
4762024101812590075603794014014014010
4772024101812580075603794014014014010
4782024101812570075603794014014014010
4792024101812560075603794014004014002494
4802024101812550065607854014014014010
4812024101812540065607854014014014010
4822024101812530065607854014014014010
4832024101812520065607854014014014010
4842024101812510065607854014014014010
4852024101812500065607854014014014010
4862024101812490065607854014014014010
4872024101812480065607854014014014010
4882024101812470065607854014014014010
4892024101812460065607854014014014010
4902024101812450065607854014014014010
4912024101812440065607854014014014010
4922024101812430065607854014014014010
4932024101812420065607854014014014010
4942024101812410065607854014014014010
4952024101812400065607854014014014010
4962024101812390065607854014014014010
4972024101812380065607854014014014010
49820241018123700656078540140140140110
499202410181236006556775399399399399407
5002024101812350063943824014014014010
5012024101812340063943824014014014010
5022024101812330063943824014014014010
5032024101812320063943824014014014010
5042024101812310063943824014014014010
50520241018123000639438240140040140070
5062024101812290063663794003994003997121
5072024101812280035250903993993993990
5082024101812270035250903993993993990
509202410181226003525090399399399399100
5102024101812250034851903993993993990
5112024101812240034851903993993993990
5122024101812230034851903993993993990
513202410181222003485190399399399397102
5142024101812210034444963983983983980
5152024101812200034444963983983983980
5162024101812190034444963983983983980
517202410181218003444496398398398398100
5182024101812170034046963983983983980
5192024101812160034046963983983983980
5202024101812150034046963983983983980
5212024101812140034046963983983983982
5222024101812130034039003993993993990
5232024101812120034039003993993993990
5242024101812110034039003993993993995
5252024101812100034019053993993993990
526202410181209003401905399399399399500
5272024101812080032024053993993993990
5282024101812070032024053993993993990
5292024101812060032024053993993993990
53020241018120500320240539939939939913
5312024101812040031972183993993993990
5322024101812030031972183993993993990
5332024101812020031972183993993993994
53420241018120100319562239939939939913
5352024101812000031904353993993993990
5362024101811590031904353993993993991
5372024101811580031900363993993993990
5382024101811570031900363993993993990
5392024101811560031900363993993993990
5402024101811550031900363993993993990
5412024101811540031900363993993993990
54220241018115300319003639939939939910
5432024101811520031860463993993993990
5442024101811510031860463993993993990
5452024101811500031860463993993993990
5462024101811490031860463993993993990
5472024101811480031860463993993993990
5482024101811470031860463993993993998
5492024101811460031828543993993993990
5502024101811450031828543993993993990
5512024101811440031828543993993993990
5522024101811430031828543993993993990
5532024101811420031828543993993993990
5542024101811410031828543993993993990
5552024101811400031828543993993993990
556202410181139003182854399399399399340
5572024101811380030471943993993993990
5582024101811370030471943993993993990
5592024101811360030471943993993993990
5602024101811350030471943993993993990
5612024101811340030471943993993993990
56220241018113300304719439939939939910
5632024101811320030432043993993993990
5642024101811310030432043993993993999
56520241018113000303961339939939939940
566202410181129003023653399399399399166
5672024101811280029574193993993993990
5682024101811270029574193993993993991570
5692024101811260023309894014014014010
5702024101811250023309894014014014010
5712024101811240023309894014014014010
5722024101811230023309894014014014010
5732024101811220023309894014014014010
5742024101811210023309894014014014010
5752024101811200023309894014014014010
5762024101811190023309894014014014010
5772024101811180023309894014014014010
5782024101811170023309894014014014010
5792024101811160023309894014014014010
5802024101811150023309894014014014010
5812024101811140023309894014014014010
5822024101811130023309894014014014010
5832024101811120023309894014014014010
5842024101811110023309894014014014010
5852024101811100023309894014014014010
5862024101811090023309894014014014010
5872024101811080023309894014014014010
5882024101811070023309894014014014010
5892024101811060023309894014014014010
5902024101811050023309894014014014010
5912024101811040023309894014014014010
5922024101811030023309894014014014010
5932024101811020023309894014014014010
5942024101811010023309894014014014010
5952024101811000023309894014014014010
5962024101810590023309894014014014010
5972024101810580023309894014014014010
5982024101810570023309894014014014010
5992024101810560023309894014014014010
6002024101810550023309894014014014010
6012024101810540023309894014014014010
6022024101810530023309894014014014010
6032024101810520023309894014014014010
6042024101810510023309894014014014010
6052024101810500023309894014014014010
6062024101810490023309894014014014010
6072024101810480023309894014014014010
6082024101810470023309894014014014010
6092024101810460023309894014014014010
6102024101810450023309894014014014010
6112024101810440023309894014014014010
6122024101810430023309894014014014010
6132024101810420023309894014014014010
6142024101810410023309894014014014010
6152024101810400023309894014014014010
6162024101810390023309894014014014010
6172024101810380023309894014014014010
6182024101810370023309894014014014010
6192024101810360023309894014014014010
6202024101810350023309894014014014010
6212024101810340023309894014014014010
6222024101810330023309894014014014010
6232024101810320023309894014014014010
6242024101810310023309894014014014010
6252024101810300023309894014014014010
6262024101810290023309894014014014010
6272024101810280023309894014014014010
6282024101810270023309894014014014010
6292024101810260023309894014014014010
6302024101810250023309894014014014010
6312024101810240023309894014014014010
6322024101810230023309894014014014010
6332024101810220023309894014014014010
6342024101810210023309894014014014010
6352024101810200023309894014014014010
6362024101810190023309894014014014010
6372024101810180023309894014014014010
6382024101810170023309894014014014010
6392024101810160023309894014014014010
6402024101810150023309894014014014010
6412024101810140023309894014014014014
64220241018101300232938540140140140110
6432024101810120023253753963963963960
6442024101810110023253753963963963960
64520241018101000232537539639639639650
646202410181009002305575396400400396250
6472024101810080022063674024024024020
648202410181007002206367402402402402250
6492024101810060021058674034034034030
6502024101810050021058674034034034030
6512024101810040021058674034034034030
6522024101810030021058674034034034030
6532024101810020021058674034034034030
6542024101810010021058674034034034030
6552024101810000021058674034034034030
6562024101809590021058674034034034030
6572024101809580021058674034034034030
65820241018095700210586740340340340327
659202410180956002094986403403403403124
6602024101809550020450144044044044040
6612024101809540020450144044044044040
6622024101809530020450144044044044040
6632024101809520020450144044034044031000
6642024101809510016415144044044044040
6652024101809500016415144044044044040
6662024101809490016415144044044044040
6672024101809480016415144044044044040
6682024101809470016415144044044044040
6692024101809460016415144044044044041
670202410180945001641110403404404403261
671202410180944001535921403403403403245
672202410180943001437186403403403403303
673202410180942001315077403403403403197
6742024101809410012356864034034034030
6752024101809400012356864034034034030
6762024101809390012356864034034034030
6772024101809380012356864034034034030
6782024101809370012356864034034034030
6792024101809360012356864034034034030
6802024101809350012356864034034034030
6812024101809340012356864034034034030
6822024101809330012356864034034034030
6832024101809320012356864034034034030
6842024101809310012356864034034034030
6852024101809300012356864034034034031
6862024101809290012352833963963963963
6872024101809280012340954034034034030
6882024101809270012340954034034034030
68920241018092600123409540340040339613
6902024101809250012288694044044044040
6912024101809240012288694044044044040
6922024101809230012288694044044044040
6932024101809220012288694044044044040
6942024101809210012288694044044044040
6952024101809200012288694044044044040
6962024101809190012288694044044044040
69720241018091800122886940440440440410
6982024101809170012248294004004004002
6992024101809160012240293963963963960
7002024101809150012240293963963963960
7012024101809140012240293963963963960
7022024101809130012240293963963963960
7032024101809120012240293963963963960
7042024101809110012240293963963963963
7052024101809100012228414044044044041
7062024101809090012224373963963963960
7072024101809080012224373963963963960
7082024101809070012224373963963963960
7092024101809060012224373963963963960
7102024101809050012224373963963963960
7112024101809040012224373963963963962
7122024101809030012216454074074074070
71320241018090200122164540740840839587
7142024101809010011862014114114114111
7152024101809000011857903953953953953002