Files
KissMeData/085810/min/candle-20230613.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202306131912001076083169191419141914191414511
320230613191100107608316919141914191419140
420230613191000107608316919141914191419140
520230613190900107608316919141914191419140
620230613190800107608316919141914191419140
720230613190700107608316919141914191419140
820230613190600107608316919141914191419140
920230613190500107608316919141914191419140
1020230613190400107608316919141914191419140
1120230613190300107608316919141914191419140
1220230613190200107608316919141914191419140
1320230613190100107608316919141914191419140
1420230613190000107608316919141914191419140
1520230613185900107608316919141914191419140
1620230613185800107608316919141914191419140
1720230613185700107608316919141914191419140
1820230613185600107608316919141914191419140
1920230613185500107608316919141914191419140
2020230613185400107608316919141914191419140
2120230613185300107608316919141914191419140
2220230613185200107608316919141914191419140
2320230613185100107608316919141914191419140
2420230613185000107608316919141914191419140
2520230613184900107608316919141914191419140
2620230613184800107608316919141914191419140
2720230613184700107608316919141914191419140
2820230613184600107608316919141914191419140
2920230613184500107608316919141914191419140
3020230613184400107608316919141914191419140
3120230613184300107608316919141914191419140
32202306131842001076083169191419141914191414511
3320230613184100107608316919141914191419140
3420230613184000107608316919141914191419140
3520230613183900107608316919141914191419140
3620230613183800107608316919141914191419140
3720230613183700107608316919141914191419140
3820230613183600107608316919141914191419140
3920230613183500107608316919141914191419140
4020230613183400107608316919141914191419140
4120230613183300107608316919141914191419140
4220230613183200107608316919141914191419140
4320230613183100107608316919141914191419140
4420230613183000107608316919141914191419140
4520230613182900107608316919141914191419140
4620230613182800107608316919141914191419140
4720230613182700107608316919141914191419140
4820230613182600107608316919141914191419140
4920230613182500107608316919141914191419140
5020230613182400107608316919141914191419140
5120230613182300107608316919141914191419140
5220230613182200107608316919141914191419140
5320230613182100107608316919141914191419140
5420230613182000107608316919141914191419140
5520230613181900107608316919141914191419140
5620230613181800107608316919141914191419140
5720230613181700107608316919141914191419140
5820230613181600107608316919141914191419140
5920230613181500107608316919141914191419140
6020230613181400107608316919141914191419140
6120230613181300107608316919141914191419140
62202306131812001076083169191419141914191414511
6320230613181100107608316919141914191419140
6420230613181000107608316919141914191419140
6520230613180900107608316919141914191419140
6620230613180800107608316919141914191419140
6720230613180700107608316919141914191419140
6820230613180600107608316919141914191419140
6920230613180500107608316919141914191419140
7020230613180400107608316919141914191419140
7120230613180300107608316919141914191419140
7220230613180200107608316919141914191419140
7320230613180100107608316919141914191419140
7420230613180000107608316919141914191419140
7520230613175900107608316919141914191419140
7620230613175800107608316919141914191419140
7720230613175700107608316919141914191419140
7820230613175600107608316919141914191419140
7920230613175500107608316919141914191419140
8020230613175400107608316919141914191419140
8120230613175300107608316919141914191419140
8220230613175200107608316919141914191419140
8320230613175100107608316919141914191419140
8420230613175000107608316919141914191419140
8520230613174900107608316919141914191419140
8620230613174800107608316919141914191419140
8720230613174700107608316919141914191419140
8820230613174600107608316919141914191419140
8920230613174500107608316919141914191419140
9020230613174400107608316919141914191419140
9120230613174300107608316919141914191419140
92202306131742001076083169191419141914191414511
9320230613174100107608316919141914191419140
9420230613174000107608316919141914191419140
9520230613173900107608316919141914191419140
9620230613173800107608316919141914191419140
9720230613173700107608316919141914191419140
9820230613173600107608316919141914191419140
9920230613173500107608316919141914191419140
10020230613173400107608316919141914191419140
10120230613173300107608316919141914191419140
10220230613173200107608316919141914191419140
10320230613173100107608316919141914191419140
10420230613173000107608316919141914191419140
10520230613172900107608316919141914191419140
10620230613172800107608316919141914191419140
10720230613172700107608316919141914191419140
10820230613172600107608316919141914191419140
10920230613172500107608316919141914191419140
11020230613172400107608316919141914191419140
11120230613172300107608316919141914191419140
11220230613172200107608316919141914191419140
11320230613172100107608316919141914191419140
11420230613172000107608316919141914191419140
11520230613171900107608316919141914191419140
11620230613171800107608316919141914191419140
11720230613171700107608316919141914191419140
11820230613171600107608316919141914191419140
11920230613171500107608316919141914191419140
12020230613171400107608316919141914191419140
12120230613171300107608316919141914191419140
122202306131712001076083169191419141914191414511
12320230613171100107608316919141914191419140
12420230613171000107608316919141914191419140
12520230613170900107608316919141914191419140
12620230613170800107608316919141914191419140
12720230613170700107608316919141914191419140
12820230613170600107608316919141914191419140
12920230613170500107608316919141914191419140
13020230613170400107608316919141914191419140
13120230613170300107608316919141914191419140
13220230613170200107608316919141914191419140
13320230613170100107608316919141914191419140
13420230613170000107608316919141914191419140
13520230613165900107608316919141914191419140
13620230613165800107608316919141914191419140
13720230613165700107608316919141914191419140
13820230613165600107608316919141914191419140
13920230613165500107608316919141914191419140
14020230613165400107608316919141914191419140
14120230613165300107608316919141914191419140
14220230613165200107608316919141914191419140
14320230613165100107608316919141914191419140
14420230613165000107608316919141914191419140
14520230613164900107608316919141914191419140
14620230613164800107608316919141914191419140
14720230613164700107608316919141914191419140
14820230613164600107608316919141914191419140
14920230613164500107608316919141914191419140
15020230613164400107608316919141914191419140
15120230613164300107608316919141914191419140
152202306131642001076083169191419141914191414511
15320230613164100107608316919141914191419140
15420230613164000107608316919141914191419140
15520230613163900107608316919141914191419140
15620230613163800107608316919141914191419140
15720230613163700107608316919141914191419140
15820230613163600107608316919141914191419140
15920230613163500107608316919141914191419140
16020230613163400107608316919141914191419140
16120230613163300107608316919141914191419140
16220230613163200107608316919141914191419140
16320230613163100107608316919141914191419140
16420230613163000107608316919141914191419140
16520230613162900107608316919141914191419140
16620230613162800107608316919141914191419140
16720230613162700107608316919141914191419140
16820230613162600107608316919141914191419140
16920230613162500107608316919141914191419140
17020230613162400107608316919141914191419140
17120230613162300107608316919141914191419140
17220230613162200107608316919141914191419140
17320230613162100107608316919141914191419140
17420230613162000107608316919141914191419140
17520230613161900107608316919141914191419140
17620230613161800107608316919141914191419140
17720230613161700107608316919141914191419140
17820230613161600107608316919141914191419140
17920230613161500107608316919141914191419140
18020230613161400107608316919141914191419140
18120230613161300107608316919141914191419140
182202306131612001076083169191419141914191414511
18320230613161100107608316919141914191419140
18420230613161000107608316919141914191419140
18520230613160900107608316919141914191419140
18620230613160800107608316919141914191419140
18720230613160700107608316919141914191419140
18820230613160600107608316919141914191419140
18920230613160500107608316919141914191419140
19020230613160400107608316919141914191419140
19120230613160300107608316919141914191419140
19220230613160200107608316919141914191419140
19320230613160100107608316919141914191419140
19420230613160000107608316919141914191419140
19520230613155900107608316919141914191419140
19620230613155800107608316919141914191419140
19720230613155700107608316919141914191419140
19820230613155600107608316919141914191419140
19920230613155500107608316919141914191419140
20020230613155400107608316919141914191419140
20120230613155300107608316919141914191419140
20220230613155200107608316919141914191419140
20320230613155100107608316919141914191419140
20420230613155000107608316919141914191419140
20520230613154900107608316919141914191419140
20620230613154800107608316919141914191419140
20720230613154700107608316919141914191419140
20820230613154600107608316919141914191419140
20920230613154500107608316919141914191419140
21020230613154400107608316919141914191419140
21120230613154300107608316919141914191419140
212202306131542001076083169191419141914191414511
21320230613154100107608316919141914191419140
21420230613154000107608316919141914191419140
21520230613153900107608316919141914191419140
21620230613153800107608316919141914191419140
21720230613153700107608316919141914191419140
21820230613153600107608316919141914191419140
21920230613153500107608316919141914191419140
22020230613153400107608316919141914191419140
22120230613153300107608316919141914191419140
22220230613153200107608316919141914191419140
22320230613153100107608316919141914191419140
224202306131530001076083169191419141914191414511
22520230613152900104830911519051905190519050
22620230613152800104830911519051905190519050
22720230613152700104830911519051905190519050
22820230613152600104830911519051905190519050
22920230613152500104830911519051905190519050
23020230613152400104830911519051905190519050
23120230613152300104830911519051905190519050
23220230613152200104830911519051905190519050
23320230613152100104830911519051905190519050
23420230613152000104830911519051905190519050
23520230613151900104830911519051906190719056330
23620230613151800103624956919051907190719055415
2372023061315170010259295441907190719081906679
2382023061315160010246352121907190719071907307
239202306131515001024049763190919091909190935
2402023061315140010239829481909190919091909200
24120230613151300102360114819091909190919051205
24220230613151200102130498319091909190919090
24320230613151100102130498319091906190919054881
2442023061315100010120063071909191019101906612
24520230613150900101083981219051906190619051070
2462023061315080010088006741910190619101906451
2472023061315070010079410241905190519051905800
24820230613150600100641702419051906191019053756
249202306131505009992600111910191119111906329
250202306131504009986315431911191119111911773
2512023061315030099715434019111911191119111
2522023061315020099715242919111911191119111
25320230613150100997150518190619111911190613
2542023061315000099712568519111911191119110
2552023061314590099712568519111906191119062
2562023061314580099712186819111911191119110
25720230613145700997121868191119111911191110
2582023061314560099710275819111911191119110
2592023061314550099710275819111911191119110
260202306131454009971027581911190519111905524
2612023061314530099610453219111905191119052069
2622023061314520099216304519111911191119114
2632023061314510099215540119111907191119054465
26420230613145000983644064191119091911190710032
2652023061314490096450188419111911191119096707
2662023061314480095169203719111911191119112
2672023061314470095168821519121911191219101501
268202306131446009488208881911191119121911104
269202306131445009486221431911191219121911101
2702023061314440094842913119121911191219101086
2712023061314430094635325919121912191219120
272202306131442009463532591912191219121911508
273202306131441009453824631912191119121911787
2742023061314400094387847519111912191219111013
27520230613143900941942432191219111912191151
2762023061314380094184497019121912191219121367
2772023061314370093923126619121913191319122
2782023061314360093922744119131912191319121507
27920230613143500936346034191219111912191141
280202306131434009362676431911191219121911200
2812023061314330093588540319121912191219121
2822023061314320093588349119111911191119110
2832023061314310093588349119111911191119110
2842023061314300093588349119111911191119119
2852023061314290093586629219121912191219120
28620230613142800935866292191219131913191271
2872023061314270093573053919101913191319101016
288202306131426009337889291913191419141913145
2892023061314250093351154319131913191319130
29020230613142400933511543191319141914191332
2912023061314230093345032619131913191419133040
2922023061314220092763480219131913191319130
2932023061314210092763480219131913191319130
2942023061314200092763480219131913191319130
2952023061314190092763480219131913191319139
2962023061314180092761758519131913191319130
2972023061314170092761758519131913191319130
29820230613141600927617585191319131913191350
299202306131415009275219351913191319131913300
3002023061314140092694803519131912191319122616
3012023061314130092194427619121912191219120
3022023061314120092194427619121912191219120
303202306131411009219442761912191019121909501
3042023061314100092098781919121912191219120
30520230613140900920987819191219121912191210
3062023061314080092096869919131910191319104
30720230613140700920961056191019121912191018
3082023061314060092092665019121910191219105
3092023061314050092091709819101910191019102
310202306131404009209132781910191019101909801
3112023061314030091938416719101910191019102880
3122023061314020091388336719121912191219120
313202306131401009138833671912191219121912363
314202306131400009131893111913191319131913153
3152023061313590091289662219121912191319125243
316202306131358009028680051912191219121912780
3172023061313570090137664519121912191219120
3182023061313560090137664519121912191219103016
3192023061313550089561557319111911191119110
3202023061313540089561557319111911191119110
321202306131353008956155731911191219121911125
322202306131352008953766481912191119121911201
323202306131351008949925361912191119121911102
324202306131350008947976121911191119111911685
325202306131349008934885771911191119111907702
3262023061313480089214864319111907191119072
3272023061313470089214482519111911191119110
3282023061313460089214482519111906191119052001
3292023061313450088833241519111907191119061005
3302023061313440088641624019111911191119117
3312023061313430088640286319121912191219123
3322023061313420088639712719121912191219121
33320230613134100886395215190719081908190752
334202306131340008862960461912191219121912102
335202306131339008861010221912191219121912161
336202306131338008857931901912190619121906665
337202306131337008845256941912191219121906552
3382023061313360088347279719121912191219121
3392023061313350088347088519121912191219120
34020230613133400883470885191219121912191265
3412023061313330088334660519121912191219120
3422023061313320088334660519121912191219120
3432023061313310088334660519121912191219126
344202306131330008833351331912191119121907840
34520230613132900881733244191219121912191210
3462023061313280088171412419131912191319121501
347202306131327008788432181907190619071906433
3482023061313260087801791019121912191219120
34920230613132500878017910191219121912191210
3502023061313240087799879019121912191219121
351202306131323008779968781913191319131913131
3522023061313220087774627519131913191319055156
3532023061313210086791893019131913191319130
3542023061313200086791893019131913191319134
35520230613131900867911278191219121912191255
3562023061313180086780611819141914191419140
357202306131317008678061181914191419141914522
358202306131316008668070101914191319141913216
35920230613131500866393636191419141914191451
3602023061313140086629602219141914191419141
3612023061313130086629410819141914191419141
3622023061313120086629219419061906190619060
36320230613131100866292194190619071907190677
364202306131310008661453701907191119111907250
3652023061313090086566819119141914191419140
3662023061313080086566819119141915191519143
3672023061313070086566244819141914191419140
3682023061313060086566244819141911191419116940
3692023061313050085238350619111908191119081769
370202306131304008490039011908190819081908420
3712023061313030084820254119081908190819082
372202306131302008481987251908190819081908200
3732023061313010084781712519081908190819081
3742023061313000084781521719041906190619041254
3752023061312590084542744319041904190419040
3762023061312580084542744319041908190819044079
37720230613125700837658752190919101910190920
3782023061312560083762055419101910191019101255
3792023061312550083522350419101910191019100
3802023061312540083522350419101910191019100
381202306131253008352235041910191119111910550
3822023061312520083417245519131913191319131
3832023061312510083417054219131913191319130
3842023061312500083417054219131913191319130
385202306131249008341705421913191319131913102
38620230613124800833975416191319121913191252
3872023061312470083387596519121912191219120
388202306131246008338759651912191219121912525
3892023061312450083287216519131913191319130
390202306131244008328721651913190919131906541
391202306131243008318407541909190919091909775
3922023061312420083036127919091909190919090
3932023061312410083036127919091909190919090
3942023061312400083036127919091909190919090
395202306131239008303612791909190919091909306
3962023061312380082977712519011901190119010
3972023061312370082977712519011903190319014388
3982023061312360082142977919031907190719035018
399202306131235008118746501908190919091908190
4002023061312340081151208019091909190919090
4012023061312330081151208019091909190919090
40220230613123200811512080190919091909190940
403202306131231008114357201909190919091909250
40420230613123000810958470190819081908190850
40520230613122900810863070190919091909190910
40620230613122800810843980190919091909190915
407202306131227008108153451908190919091908117
40820230613122600810592013190919091909190915
4092023061312250081056337819091909190919091
410202306131224008105614691908190819081908100
411202306131223008103706691909190919091909214
41220230613122200809962143190919091909190920
413202306131221008099239631909191319131909104
414202306131220008097253271913191319131913237
41520230613121900809271946191119131913191113
4162023061312180080924709619131913191319132
4172023061312170080924327019041904190419040
4182023061312160080924327019041908190819048246
41920230613121500793532024191419141914191437
4202023061312140079346120619141910191419072591
4212023061312130078851659319141914191419141
4222023061312120078851467919091909190919090
423202306131211007885146791909191419141909823
4242023061312100078694194119141914191419140
4252023061312090078694194119141914191419140
4262023061312080078694194119141914191419141008
4272023061312070078501262919141914191419145
42820230613120600785003059191419151915191462
4292023061312050078488433119151915191519151
4302023061312040078488241619151915191519150
431202306131203007848824161915191519151915199
4322023061312020078450133119141914191419141
4332023061312010078449941719151915191519150
4342023061312000078449941719151915191519150
4352023061311590078449941719151915191519151
436202306131158007844975021909191019151909829
43720230613115700782913016191519151915191520
438202306131156007828747161915191319151913300
439202306131155007823005081914190919141909344
440202306131154007816423121909191119111909201
44120230613115300781258203190919091909190919
442202306131152007812219321909190919091909597
443202306131151007800822591909190919091909319
44420230613115000779473288190919091909190935
4452023061311490077940647319111911191119119
446202306131148007793892741911191219121911513
44720230613114700778408681191119121912191111
448202306131146007783876591911191119111911297
4492023061311450077782009219111911191119112
4502023061311440077781627019111907191119079
4512023061311430077779910319071911191119061497
4522023061311420077494327019111911191119110
4532023061311410077494327019111911191119115
4542023061311400077493371519131913191319130
4552023061311390077493371519131911191319116
4562023061311380077492224719111913191319105913
4572023061311370076362662919141914191419142
4582023061311360076362280119131913191319131
4592023061311350076362088819101913191319101137
46020230613113400761448920191219141914191281
4612023061311330076129402219141914191419140
4622023061311320076129402219141914191419141
4632023061311310076129210819141914191419144
46420230613113000761284452191419141914191410
4652023061311290076126531219141914191419140
4662023061311280076126531219141914191419140
4672023061311270076126531219141914191419142
46820230613112600761261484191419141914191437
46920230613112500761190666191419141914191420
4702023061311240076115238619141914191419142
47120230613112300761148558191319141914190910
4722023061311220076112944019141908191419081385
4732023061311210075848684219081914191419082826
4742023061311200075309263519091914191419092186
4752023061311190074891794219141914191419111503
47620230613111800746045601191419141914191261
47720230613111700745928951191419141914191312002
4782023061311160072295755019141914191419148
479202306131115007229422381914191419141913622
480202306131114007217517321913191319131913811
4812023061311130072020028919141914191419144876
4822023061311120071086762519141914191419142
4832023061311110071086379719141914191419142
4842023061311100071085996919141914191419148
4852023061311090071084465719141913191419132051
486202306131108007069210901914191419141913117
4872023061311070070669726219131913191419131826
488202306131106007032029561914191419141913609
489202306131105007020379291914191419141913601
4902023061311040070088761719141914191419141000
491202306131103006989736171914191419141914854
492202306131102006973390611915191519151915200
493202306131101006969560611915191519151915260
494202306131100006964581611915191519151915132
495202306131059006962053811916191619161916101
49620230613105800696011865191719171917191727
497202306131057006959601061917191519171915197
4982023061310560069558284919151915191519155
4992023061310550069557327419171917191719170
5002023061310540069557327419171917191719170
5012023061310530069557327419171917191719171
5022023061310520069557135719121912191219120
5032023061310510069557135719121912191219121
5042023061310500069556944519171917191719171
505202306131049006955675281911191719171911642
5062023061310480069433699419111911191119111226
5072023061310470069199410819101911191119101778
50820230613104600688596794191719171917191736
5092023061310450068852778219171917191719175
5102023061310440068851819719171917191719170
5112023061310430068851819719171917191719170
5122023061310420068851819719171913191719131170
5132023061310410068627928719171917191719170
5142023061310400068627928719171917191719172790
5152023061310390068093085719171917191719172026
51620230613103800677047015191719171918191710610
5172023061310370065670243319181918191819181000
5182023061310360065478443319191919191919190
5192023061310350065478443319191919191919190
52020230613103400654784433191919191919191959
521202306131033006546712121919191919191919404
52220230613103200653895936191519141915191113586
5232023061310310062788283619141911191419112
5242023061310300062787901119091909190919090
5252023061310290062787901119091910191019096666
526202306131028006151531651910191019101910399
527202306131027006143910751911191119111911316
5282023061310260061378719919111911191119110
52920230613102500613787199191119141914191177
5302023061310240061364003419111911191119114
531202306131023006136323901914191119141910463
532202306131022006127475951911191119111911449
5332023061310210061188955619111915191519112813
5342023061310200060651324619151916191619151266
535202306131019006040888261915191519151915639
5362023061310180060286514119151915191519151
53720230613101700602863226191519151915191510
5382023061310160060284407619151915191519150
539202306131015006028440761915191519151915375
540202306131014006021259511915191519151915472
541202306131013006012220711915191519151915500
5422023061310120060026457119201911192019113
5432023061310110060025882019111911192019112017
5442023061310100059639983319201913192019113943
54520230613100900588857205191319141914191350
5462023061310080058876154519141914192019141521
5472023061310070058585034519141920192019141185
5482023061310060058358224919131913191319131
54920230613100500583580336191219131913191020848
5502023061310040054374621219131916191619131863
5512023061310030054017983419171921192119173394
5522023061310020053367282119211920192219201505
5532023061310010053078032619201925192519201439
5542023061310000052801475519221925192519224356
5552023061309590051963845519251924192519231676
5562023061309580051641236319251928192819251766
5572023061309570051300985719281928192819271513
5582023061309560051009357519291927192919262990
5592023061309550050433065519271927192919264448
5602023061309540049575614719281923192819223040
561202306130953004898953441929192819291927549
5622023061309520048883736619281918192819183539
563202306130951004820153321929191819291918552
5642023061309500048095654119291929192919297
565202306130949004809430381929193019311929538
56620230613094800479904700193019271930192621607
5672023061309470043821703019281919192819126273
5682023061309460042615297019191919191919196
5692023061309450042614145619111920192019112388
5702023061309440042157390019201910192019092757
5712023061309430041630117519111910191119101096
572202306130942004142068151910191019101910260
5732023061309410041371021519091915191519098733
5742023061309400039702761919151917191719151505
575202306130939003941445311917191719171917443
5762023061309380039329530019171917192519173147
5772023061309370038724501719171924192519171909
5782023061309360038357759019241925192519241050
5792023061309350038155664019251924192819241412
580202306130934003788363421924192419271923527
5812023061309330037782158119231919192319191024
582202306130932003758554401917192019201917623
5832023061309310037466006419201917192019161527
5842023061309300037173329419161915192019141450
585202306130929003689540841915191519151913884
586202306130928003672615891915192019201915510
5872023061309270036628343919201923192319206916
588202306130926003530038241923192319241923450
589202306130925003521384371922192919291922989
59020230613092400350237216193119311931192722650
5912023061309230030655525019311931193219313155
5922023061309220030046150119311927193119274799
5932023061309210029120586119271911192719116027
5942023061309200027965530119111911191219111273
5952023061309190027722239819111913191319112704
596202306130918002720544491913191319131913548
5972023061309170027100612519111914191419111456
598202306130916002682237061914191119141910152
599202306130915002679332411910191419141910217
600202306130914002675183711914191419141914138
601202306130913002672542391914190519141905434
6022023061309120026642718119051903190519022987
6032023061309110026074224619031904190419032798
6042023061309100025541563119051907190719057215
60520230613090900241664556190719111911190712348
6062023061309080021809353219111917191719114151
6072023061309070021015455819131917191719131801
608202306130906002067057231917191719171917591
609202306130905002055727761917191719171913910
6102023061309040020383153019201910192019106086
6112023061309030019220721919101920192019107570
61220230613090200177743026191119251925191012964
61320230613090100152898434192619371937192620113
61420230613090000114064142193819301938193050483