Files
KissMeData/111710/min/candle-20231020.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220231020195300304741806160616061606160408
3202310201952003047418061606160616061600
4202310201951003047418061606160616061600
5202310201950003047418061606160616061600
6202310201949003047418061606160616061600
7202310201948003047418061606160616061600
8202310201947003047418061606160616061600
9202310201946003047418061606160616061600
10202310201945003047418061606160616061600
11202310201944003047418061606160616061600
12202310201943003047418061606160616061600
13202310201942003047418061606160616061600
14202310201941003047418061606160616061600
15202310201940003047418061606160616061600
16202310201939003047418061606160616061600
17202310201938003047418061606160616061600
18202310201937003047418061606160616061600
19202310201936003047418061606160616061600
20202310201935003047418061606160616061600
21202310201934003047418061606160616061600
22202310201933003047418061606160616061600
23202310201932003047418061606160616061600
24202310201931003047418061606160616061600
25202310201930003047418061606160616061600
26202310201929003047418061606160616061600
27202310201928003047418061606160616061600
28202310201927003047418061606160616061600
29202310201926003047418061606160616061600
30202310201925003047418061606160616061600
31202310201924003047418061606160616061600
3220231020192300304741806160616061606160408
33202310201922003047418061606160616061600
34202310201921003047418061606160616061600
35202310201920003047418061606160616061600
36202310201919003047418061606160616061600
37202310201918003047418061606160616061600
38202310201917003047418061606160616061600
39202310201916003047418061606160616061600
40202310201915003047418061606160616061600
41202310201914003047418061606160616061600
42202310201913003047418061606160616061600
43202310201912003047418061606160616061600
44202310201911003047418061606160616061600
45202310201910003047418061606160616061600
46202310201909003047418061606160616061600
47202310201908003047418061606160616061600
48202310201907003047418061606160616061600
49202310201906003047418061606160616061600
50202310201905003047418061606160616061600
51202310201904003047418061606160616061600
52202310201903003047418061606160616061600
53202310201902003047418061606160616061600
54202310201901003047418061606160616061600
55202310201900003047418061606160616061600
56202310201859003047418061606160616061600
57202310201858003047418061606160616061600
58202310201857003047418061606160616061600
59202310201856003047418061606160616061600
60202310201855003047418061606160616061600
61202310201854003047418061606160616061600
6220231020185300304741806160616061606160408
63202310201852003047418061606160616061600
64202310201851003047418061606160616061600
65202310201850003047418061606160616061600
66202310201849003047418061606160616061600
67202310201848003047418061606160616061600
68202310201847003047418061606160616061600
69202310201846003047418061606160616061600
70202310201845003047418061606160616061600
71202310201844003047418061606160616061600
72202310201843003047418061606160616061600
73202310201842003047418061606160616061600
74202310201841003047418061606160616061600
75202310201840003047418061606160616061600
76202310201839003047418061606160616061600
77202310201838003047418061606160616061600
78202310201837003047418061606160616061600
79202310201836003047418061606160616061600
80202310201835003047418061606160616061600
81202310201834003047418061606160616061600
82202310201833003047418061606160616061600
83202310201832003047418061606160616061600
84202310201831003047418061606160616061600
85202310201830003047418061606160616061600
86202310201829003047418061606160616061600
87202310201828003047418061606160616061600
88202310201827003047418061606160616061600
89202310201826003047418061606160616061600
90202310201825003047418061606160616061600
91202310201824003047418061606160616061600
9220231020182300304741806160616061606160408
93202310201822003047418061606160616061600
94202310201821003047418061606160616061600
95202310201820003047418061606160616061600
96202310201819003047418061606160616061600
97202310201818003047418061606160616061600
98202310201817003047418061606160616061600
99202310201816003047418061606160616061600
100202310201815003047418061606160616061600
101202310201814003047418061606160616061600
102202310201813003047418061606160616061600
103202310201812003047418061606160616061600
104202310201811003047418061606160616061600
105202310201810003047418061606160616061600
106202310201809003047418061606160616061600
107202310201808003047418061606160616061600
108202310201807003047418061606160616061600
109202310201806003047418061606160616061600
110202310201805003047418061606160616061600
111202310201804003047418061606160616061600
112202310201803003047418061606160616061600
113202310201802003047418061606160616061600
114202310201801003047418061606160616061600
115202310201800003047418061606160616061600
116202310201759003047418061606160616061600
117202310201758003047418061606160616061600
118202310201757003047418061606160616061600
119202310201756003047418061606160616061600
120202310201755003047418061606160616061600
121202310201754003047418061606160616061600
12220231020175300304741806160616061606160408
123202310201752003047418061606160616061600
124202310201751003047418061606160616061600
125202310201750003047418061606160616061600
126202310201749003047418061606160616061600
127202310201748003047418061606160616061600
128202310201747003047418061606160616061600
129202310201746003047418061606160616061600
130202310201745003047418061606160616061600
131202310201744003047418061606160616061600
132202310201743003047418061606160616061600
133202310201742003047418061606160616061600
134202310201741003047418061606160616061600
135202310201740003047418061606160616061600
136202310201739003047418061606160616061600
137202310201738003047418061606160616061600
138202310201737003047418061606160616061600
139202310201736003047418061606160616061600
140202310201735003047418061606160616061600
141202310201734003047418061606160616061600
142202310201733003047418061606160616061600
143202310201732003047418061606160616061600
144202310201731003047418061606160616061600
145202310201730003047418061606160616061600
146202310201729003047418061606160616061600
147202310201728003047418061606160616061600
148202310201727003047418061606160616061600
149202310201726003047418061606160616061600
150202310201725003047418061606160616061600
151202310201724003047418061606160616061600
15220231020172300304741806160616061606160408
153202310201722003047418061606160616061600
154202310201721003047418061606160616061600
155202310201720003047418061606160616061600
156202310201719003047418061606160616061600
157202310201718003047418061606160616061600
158202310201717003047418061606160616061600
159202310201716003047418061606160616061600
160202310201715003047418061606160616061600
161202310201714003047418061606160616061600
162202310201713003047418061606160616061600
163202310201712003047418061606160616061600
164202310201711003047418061606160616061600
165202310201710003047418061606160616061600
166202310201709003047418061606160616061600
167202310201708003047418061606160616061600
168202310201707003047418061606160616061600
169202310201706003047418061606160616061600
170202310201705003047418061606160616061600
171202310201704003047418061606160616061600
172202310201703003047418061606160616061600
173202310201702003047418061606160616061600
174202310201701003047418061606160616061600
175202310201700003047418061606160616061600
176202310201659003047418061606160616061600
177202310201658003047418061606160616061600
178202310201657003047418061606160616061600
179202310201656003047418061606160616061600
180202310201655003047418061606160616061600
181202310201654003047418061606160616061600
18220231020165300304741806160616061606160408
183202310201652003047418061606160616061600
184202310201651003047418061606160616061600
185202310201650003047418061606160616061600
186202310201649003047418061606160616061600
187202310201648003047418061606160616061600
188202310201647003047418061606160616061600
189202310201646003047418061606160616061600
190202310201645003047418061606160616061600
191202310201644003047418061606160616061600
192202310201643003047418061606160616061600
193202310201642003047418061606160616061600
194202310201641003047418061606160616061600
195202310201640003047418061606160616061600
196202310201639003047418061606160616061600
197202310201638003047418061606160616061600
198202310201637003047418061606160616061600
199202310201636003047418061606160616061600
200202310201635003047418061606160616061600
201202310201634003047418061606160616061600
202202310201633003047418061606160616061600
203202310201632003047418061606160616061600
204202310201631003047418061606160616061600
205202310201630003047418061606160616061600
206202310201629003047418061606160616061600
207202310201628003047418061606160616061600
208202310201627003047418061606160616061600
209202310201626003047418061606160616061600
210202310201625003047418061606160616061600
211202310201624003047418061606160616061600
21220231020162300304741806160616061606160408
213202310201622003047418061606160616061600
214202310201621003047418061606160616061600
215202310201620003047418061606160616061600
216202310201619003047418061606160616061600
217202310201618003047418061606160616061600
218202310201617003047418061606160616061600
219202310201616003047418061606160616061600
220202310201615003047418061606160616061600
221202310201614003047418061606160616061600
222202310201613003047418061606160616061600
223202310201612003047418061606160616061600
224202310201611003047418061606160616061600
225202310201610003047418061606160616061600
226202310201609003047418061606160616061600
227202310201608003047418061606160616061600
228202310201607003047418061606160616061600
229202310201606003047418061606160616061600
230202310201605003047418061606160616061600
231202310201604003047418061606160616061600
232202310201603003047418061606160616061600
233202310201602003047418061606160616061600
234202310201601003047418061606160616061600
235202310201600003047418061606160616061600
236202310201559003047418061606160616061600
237202310201558003047418061606160616061600
238202310201557003047418061606160616061600
239202310201556003047418061606160616061600
240202310201555003047418061606160616061600
241202310201554003047418061606160616061600
24220231020155300304741806160616061606160408
243202310201552003047418061606160616061600
244202310201551003047418061606160616061600
245202310201550003047418061606160616061600
246202310201549003047418061606160616061600
247202310201548003047418061606160616061600
248202310201547003047418061606160616061600
249202310201546003047418061606160616061600
250202310201545003047418061606160616061600
251202310201544003047418061606160616061600
252202310201543003047418061606160616061600
253202310201542003047418061606160616061600
254202310201541003047418061606160616061600
255202310201540003047418061606160616061600
256202310201539003047418061606160616061600
257202310201538003047418061606160616061600
258202310201537003047418061606160616061600
259202310201536003047418061606160616061600
260202310201535003047418061606160616061600
261202310201534003047418061606160616061600
262202310201533003047418061606160616061600
263202310201532003047418061606160616061600
264202310201531003047418061606160616061600
26520231020153000304741806160616061606160408
266202310201529002796090061306130613061300
267202310201528002796090061306130613061300
268202310201527002796090061306130613061300
269202310201526002796090061306130613061300
270202310201525002796090061306130613061300
271202310201524002796090061306130613061300
272202310201523002796090061306130613061300
273202310201522002796090061306130613061300
274202310201521002796090061306130613061300
275202310201520002796090061306130613061300
276202310201519002796090061306130613061300
2772023102015180027960900613061306130613019
278202310201517002784443061406140614061400
279202310201516002784443061406140614061400
2802023102015150027844430614061406140614067
281202310201514002743305061506150615061500
282202310201513002743305061506150615061500
283202310201512002743305061506150615061500
284202310201511002743305061506150615061500
285202310201510002743305061506150615061500
286202310201509002743305061506150615061500
287202310201508002743305061506150615061502
288202310201507002742075061506150615061500
289202310201506002742075061506150615061500
290202310201505002742075061506150615061500
291202310201504002742075061506150615061500
292202310201503002742075061506150615061500
293202310201502002742075061506150615061500
294202310201501002742075061506150615061500
295202310201500002742075061506150615061500
296202310201459002742075061506150615061500
297202310201458002742075061506150615061500
298202310201457002742075061506150615061500
299202310201456002742075061506150615061500
300202310201455002742075061506150615061500
301202310201454002742075061506150615061500
302202310201453002742075061506150615061500
303202310201452002742075061506150615061500
304202310201451002742075061506150615061500
305202310201450002742075061506150615061500
3062023102014490027420750615061506150615050
307202310201448002711325061506150615061500
308202310201447002711325061506150615061500
309202310201446002711325061506150615061500
310202310201445002711325061506150615061500
311202310201444002711325061506150615061500
312202310201443002711325061506150615061500
313202310201442002711325061506150615061500
314202310201441002711325061506150615061500
315202310201440002711325061506150615061500
316202310201439002711325061506150615061500
317202310201438002711325061506150615061500
318202310201437002711325061506150615061500
319202310201436002711325061506150615061500
320202310201435002711325061506150615061500
321202310201434002711325061506150615061500
322202310201433002711325061506150615061508
323202310201432002706405061606160616061600
324202310201431002706405061606160616061600
325202310201430002706405061606160616061600
326202310201429002706405061606160616061600
327202310201428002706405061606160616061600
328202310201427002706405061606160616061600
329202310201426002706405061606160616061600
330202310201425002706405061606160616061600
331202310201424002706405061606160616061600
332202310201423002706405061606160616061600
333202310201422002706405061606160616061600
334202310201421002706405061606160616061600
335202310201420002706405061606160616061600
336202310201419002706405061606160616061600
337202310201418002706405061606160616061600
338202310201417002706405061606160616061600
339202310201416002706405061606160616061600
340202310201415002706405061606160616061600
341202310201414002706405061606160616061601
342202310201413002705789061506150615061500
343202310201412002705789061506150615061500
344202310201411002705789061506150615061500
345202310201410002705789061506150615061500
346202310201409002705789061506150615061500
347202310201408002705789061506150615061500
348202310201407002705789061506150615061500
349202310201406002705789061506150615061500
350202310201405002705789061506150615061500
351202310201404002705789061506150615061500
352202310201403002705789061506150615061500
353202310201402002705789061506150615061500
354202310201401002705789061506150615061500
355202310201400002705789061506150615061500
356202310201359002705789061506150615061503
357202310201358002703944061506150615061509
3582023102013570026984090615061506150615080
359202310201356002649209061506150615061500
360202310201355002649209061506150615061500
361202310201354002649209061506150615061500
362202310201353002649209061506150615061500
363202310201352002649209061506150615061500
36420231020135100264920906150615061506150100
365202310201350002587709061506150615061500
366202310201349002587709061506150615061500
367202310201348002587709061506150615061500
368202310201347002587709061506150615061500
369202310201346002587709061506150615061500
370202310201345002587709061506150615061500
371202310201344002587709061506150615061500
372202310201343002587709061506150615061500
373202310201342002587709061506150615061500
374202310201341002587709061506150615061500
375202310201340002587709061506150615061500
376202310201339002587709061506150615061502
377202310201338002586479061506150615061500
378202310201337002586479061506150615061509
379202310201336002580944061506150615061500
380202310201335002580944061506150615061500
381202310201334002580944061506150615061500
382202310201333002580944061506150615061500
383202310201332002580944061506150615061500
384202310201331002580944061506150615061500
385202310201330002580944061506150615061500
386202310201329002580944061506150615061500
387202310201328002580944061506150615061500
388202310201327002580944061506150615061500
389202310201326002580944061506150615061500
390202310201325002580944061506150615061500
3912023102013240025809440615061506150615010
392202310201323002574794061506150615061500
393202310201322002574794061506150615061500
394202310201321002574794061506150615061500
395202310201320002574794061506150615061500
396202310201319002574794061506150615061500
397202310201318002574794061506150615061500
398202310201317002574794061506150615061505
399202310201316002571719061506150615061500
400202310201315002571719061506150615061500
401202310201314002571719061506150615061500
402202310201313002571719061506150615061500
403202310201312002571719061506150615061500
404202310201311002571719061506150615061500
405202310201310002571719061506150615061500
406202310201309002571719061506150615061500
407202310201308002571719061506150615061500
408202310201307002571719061506150615061500
409202310201306002571719061506150615061500
410202310201305002571719061506150615061500
411202310201304002571719061506150615061500
412202310201303002571719061506150615061500
413202310201302002571719061506150615061500
414202310201301002571719061506150615061500
415202310201300002571719061506150615061500
416202310201259002571719061506150615061500
417202310201258002571719061506150615061500
418202310201257002571719061506150615061500
419202310201256002571719061506150615061500
420202310201255002571719061506150615061501
421202310201254002571104061106110611061100
422202310201253002571104061106110611061100
423202310201252002571104061106110611061100
424202310201251002571104061106110611061100
425202310201250002571104061106110611061100
426202310201249002571104061106110611061100
427202310201248002571104061106110611061100
428202310201247002571104061106110611061100
429202310201246002571104061106110611061100
430202310201245002571104061106110611061100
431202310201244002571104061106110611061100
432202310201243002571104061106110611061100
433202310201242002571104061106110611061100
434202310201241002571104061106110611061100
435202310201240002571104061106110611061100
436202310201239002571104061106110611061100
437202310201238002571104061106110611061100
438202310201237002571104061106110611061100
439202310201236002571104061106110611061100
440202310201235002571104061106110611061100
441202310201234002571104061106110611061100
442202310201233002571104061106110611061100
443202310201232002571104061106110611061100
444202310201231002571104061106110611061100
445202310201230002571104061106110611061100
446202310201229002571104061106110611061100
447202310201228002571104061106110611061100
448202310201227002571104061106110611061100
449202310201226002571104061106110611061100
450202310201225002571104061106110611061100
451202310201224002571104061106110611061100
452202310201223002571104061106110611061100
453202310201222002571104061106110611061100
454202310201221002571104061106110611061100
455202310201220002571104061106110611061100
456202310201219002571104061106110611061100
457202310201218002571104061106110611061100
458202310201217002571104061106110611061100
459202310201216002571104061106110611061100
460202310201215002571104061106110611061100
461202310201214002571104061106110611061100
462202310201213002571104061106110611061100
463202310201212002571104061106110611061100
464202310201211002571104061106110611061100
465202310201210002571104061106110611061100
466202310201209002571104061106110611061100
467202310201208002571104061106110611061100
468202310201207002571104061106110611061100
469202310201206002571104061106110611061100
470202310201205002571104061106110611061100
471202310201204002571104061106110611061100
472202310201203002571104061106110611061100
473202310201202002571104061106110611061100
474202310201201002571104061106110611061100
4752023102012000025711040611061106110611090
476202310201159002516114061606160616061600
477202310201158002516114061606160616061605
478202310201157002513034061106110611061100
479202310201156002513034061106110611061100
480202310201155002513034061106110611061100
48120231020115400251303406110612061206110179
482202310201153002403539061606160616061600
483202310201152002403539061606160616061600
484202310201151002403539061606160616061600
485202310201150002403539061606160616061600
486202310201149002403539061606160616061600
487202310201148002403539061606160616061600
488202310201147002403539061606160616061600
489202310201146002403539061606160616061600
490202310201145002403539061606160616061600
491202310201144002403539061606160616061600
492202310201143002403539061606160616061600
493202310201142002403539061606160616061600
494202310201141002403539061606160616061600
495202310201140002403539061606160616061600
496202310201139002403539061606160616061600
497202310201138002403539061606160616061600
498202310201137002403539061606160616061600
499202310201136002403539061606160616061600
500202310201135002403539061606160616061600
501202310201134002403539061606160616061600
502202310201133002403539061606160616061600
503202310201132002403539061606160616061600
504202310201131002403539061606160616061600
505202310201130002403539061606160616061600
506202310201129002403539061606160616061600
507202310201128002403539061606160616061600
508202310201127002403539061606160616061600
509202310201126002403539061606160616061600
510202310201125002403539061606160616061601
511202310201124002402923061206120612061200
512202310201123002402923061206120612061200
513202310201122002402923061206120612061200
514202310201121002402923061206120612061201
515202310201120002402311061306130613061300
516202310201119002402311061306130613061301
51720231020111800240169806120612061206120104
518202310201117002338050061106110611061100
519202310201116002338050061106110611061100
520202310201115002338050061106110611061100
521202310201114002338050061106110611061100
522202310201113002338050061106110611061100
523202310201112002338050061106110611061100
524202310201111002338050061106110611061100
525202310201110002338050061106110611061100
526202310201109002338050061106110611061100
527202310201108002338050061106110611061100
528202310201107002338050061106110611061100
529202310201106002338050061106110611061100
530202310201105002338050061106110611061100
531202310201104002338050061106110611061100
532202310201103002338050061106110611061100
533202310201102002338050061106110611061100
534202310201101002338050061106110611061100
535202310201100002338050061106110611061100
536202310201059002338050061106110611061100
537202310201058002338050061106110611061100
538202310201057002338050061106110611061100
539202310201056002338050061106110611061100
540202310201055002338050061106110611061100
541202310201054002338050061106110611061100
54220231020105300233805006110612061206110561
543202310201052001995235061206120612061200
544202310201051001995235061206120612061200
545202310201050001995235061206120612061200
546202310201049001995235061206120612061200
547202310201048001995235061206120612061200
548202310201047001995235061206120612061200
549202310201046001995235061206120612061200
550202310201045001995235061206120612061200
551202310201044001995235061206120612061200
552202310201043001995235061206120612061200
553202310201042001995235061206120612061200
554202310201041001995235061206120612061200
555202310201040001995235061206120612061201
556202310201039001994623061206120612061200
557202310201038001994623061206120612061200
558202310201037001994623061206120612061200
559202310201036001994623061206120612061200
560202310201035001994623061206120612061200
561202310201034001994623061206120612061200
5622023102010330019946230612061506150612080
563202310201032001945477061606160616061600
564202310201031001945477061606160616061600
565202310201030001945477061606160616061601
566202310201029001944861061506150615061500
567202310201028001944861061506150615061500
568202310201027001944861061506150615061500
569202310201026001944861061506150615061500
5702023102010250019448610615061506150615030
571202310201024001926411061106110611061100
572202310201023001926411061106110611061100
573202310201022001926411061106110611061100
574202310201021001926411061106110611061100
575202310201020001926411061106110611061100
576202310201019001926411061106110611061103
577202310201018001924578061106110611061100
57820231020101700192457806110612061206110624
579202310201016001543234061506150615061500
580202310201015001543234061506150615061500
581202310201014001543234061506150615061500
582202310201013001543234061506150615061500
583202310201012001543234061506150615061500
584202310201011001543234061506150615061500
585202310201010001543234061506150615061500
586202310201009001543234061506150615061500
587202310201008001543234061506150615061500
588202310201007001543234061506150615061505
589202310201006001540159061206120612061201020
59020231020100500915919061506150615061500
59120231020100400915919061506150615061500
59220231020100300915919061506150615061500
59320231020100200915919061506150615061500
59420231020100100915919061506150615061505
59520231020100000912844061306130613061300
5962023102009590091284406130613061306130525
59720231020095800591019061806180618061800
59820231020095700591019061806180618061800
59920231020095600591019061806180618061800
60020231020095500591019061806180618061800
60120231020095400591019061806180618061800
60220231020095300591019061806180618061800
60320231020095200591019061806180618061800
60420231020095100591019061806180618061800
60520231020095000591019061806180618061800
60620231020094900591019061806180618061800
60720231020094800591019061806180618061800
60820231020094700591019061806180618061800
60920231020094600591019061806180618061800
61020231020094500591019061806180618061800
61120231020094400591019061806180618061802
61220231020094300589783061806180618061800
61320231020094200589783061806180618061800
61420231020094100589783061806180618061800
61520231020094000589783061806180618061805
61620231020093900586693061306130613061300
61720231020093800586693061306130613061300
61820231020093700586693061306130613061300
61920231020093600586693061306130613061300
62020231020093500586693061306130613061300
621202310200934005866930613061406140613060
62220231020093300549906061406140614061400
62320231020093200549906061406140614061400
62420231020093100549906061406140614061400
62520231020093000549906061406140614061400
62620231020092900549906061406140614061400
6272023102009280054990606140613061406130430
62820231020092700286315061306130613061300
629202310200926002863150613061106130611034
63020231020092500265479061106110611061100
63120231020092400265479061106110611061100
63220231020092300265479061106110611061100
63320231020092200265479061106110611061100
63420231020092100265479061106110611061100
63520231020092000265479061106110611061100
63620231020091900265479061106110611061100
63720231020091800265479061106110611061100
63820231020091700265479061106110611061100
63920231020091600265479061106110611061105
6402023102009150026242406190619061906190161
641202310200914001627650619061906190619081
64220231020091300112626061906190619061900
64320231020091200112626061906190619061900
64420231020091100112626061906190619061900
64520231020091000112626061906190619061900
64620231020090900112626061906190619061900
64720231020090800112626061906190619061900
648202310200907001126260619061806190618062
6492023102009060074271061806180618061804
6502023102009050071799061806180618061800
6512023102009040071799061806180618061805
6522023102009030068709061906190619061900
6532023102009020068709061906190619061900
6542023102009010068709061906190619061900
655202310200900006870906190619061906190111