Files
KissMeData/033310/min/candle-20231115.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202311151915001839037053030303030303030530
32023111519140018390370530303030303030300
42023111519130018390370530303030303030300
52023111519120018390370530303030303030300
62023111519110018390370530303030303030300
72023111519100018390370530303030303030300
82023111519090018390370530303030303030300
92023111519080018390370530303030303030300
102023111519070018390370530303030303030300
112023111519060018390370530303030303030300
122023111519050018390370530303030303030300
132023111519040018390370530303030303030300
142023111519030018390370530303030303030300
152023111519020018390370530303030303030300
162023111519010018390370530303030303030300
172023111519000018390370530303030303030300
182023111518590018390370530303030303030300
192023111518580018390370530303030303030300
202023111518570018390370530303030303030300
212023111518560018390370530303030303030300
222023111518550018390370530303030303030300
232023111518540018390370530303030303030300
242023111518530018390370530303030303030300
252023111518520018390370530303030303030300
262023111518510018390370530303030303030300
272023111518500018390370530303030303030300
282023111518490018390370530303030303030300
292023111518480018390370530303030303030300
302023111518470018390370530303030303030300
312023111518460018390370530303030303030300
32202311151845001839037053030303030303030530
332023111518440018390370530303030303030300
342023111518430018390370530303030303030300
352023111518420018390370530303030303030300
362023111518410018390370530303030303030300
372023111518400018390370530303030303030300
382023111518390018390370530303030303030300
392023111518380018390370530303030303030300
402023111518370018390370530303030303030300
412023111518360018390370530303030303030300
422023111518350018390370530303030303030300
432023111518340018390370530303030303030300
442023111518330018390370530303030303030300
452023111518320018390370530303030303030300
462023111518310018390370530303030303030300
472023111518300018390370530303030303030300
482023111518290018390370530303030303030300
492023111518280018390370530303030303030300
502023111518270018390370530303030303030300
512023111518260018390370530303030303030300
522023111518250018390370530303030303030300
532023111518240018390370530303030303030300
542023111518230018390370530303030303030300
552023111518220018390370530303030303030300
562023111518210018390370530303030303030300
572023111518200018390370530303030303030300
582023111518190018390370530303030303030300
592023111518180018390370530303030303030300
602023111518170018390370530303030303030300
612023111518160018390370530303030303030300
62202311151815001839037053030303030303030530
632023111518140018390370530303030303030300
642023111518130018390370530303030303030300
652023111518120018390370530303030303030300
662023111518110018390370530303030303030300
672023111518100018390370530303030303030300
682023111518090018390370530303030303030300
692023111518080018390370530303030303030300
702023111518070018390370530303030303030300
712023111518060018390370530303030303030300
722023111518050018390370530303030303030300
732023111518040018390370530303030303030300
742023111518030018390370530303030303030300
752023111518020018390370530303030303030300
762023111518010018390370530303030303030300
772023111518000018390370530303030303030300
782023111517590018390370530303030303030300
792023111517580018390370530303030303030300
802023111517570018390370530303030303030300
812023111517560018390370530303030303030300
822023111517550018390370530303030303030300
832023111517540018390370530303030303030300
842023111517530018390370530303030303030300
852023111517520018390370530303030303030300
862023111517510018390370530303030303030300
872023111517500018390370530303030303030300
882023111517490018390370530303030303030300
892023111517480018390370530303030303030300
902023111517470018390370530303030303030300
912023111517460018390370530303030303030300
92202311151745001839037053030303030303030530
932023111517440018390370530303030303030300
942023111517430018390370530303030303030300
952023111517420018390370530303030303030300
962023111517410018390370530303030303030300
972023111517400018390370530303030303030300
982023111517390018390370530303030303030300
992023111517380018390370530303030303030300
1002023111517370018390370530303030303030300
1012023111517360018390370530303030303030300
1022023111517350018390370530303030303030300
1032023111517340018390370530303030303030300
1042023111517330018390370530303030303030300
1052023111517320018390370530303030303030300
1062023111517310018390370530303030303030300
1072023111517300018390370530303030303030300
1082023111517290018390370530303030303030300
1092023111517280018390370530303030303030300
1102023111517270018390370530303030303030300
1112023111517260018390370530303030303030300
1122023111517250018390370530303030303030300
1132023111517240018390370530303030303030300
1142023111517230018390370530303030303030300
1152023111517220018390370530303030303030300
1162023111517210018390370530303030303030300
1172023111517200018390370530303030303030300
1182023111517190018390370530303030303030300
1192023111517180018390370530303030303030300
1202023111517170018390370530303030303030300
1212023111517160018390370530303030303030300
122202311151715001839037053030303030303030530
1232023111517140018390370530303030303030300
1242023111517130018390370530303030303030300
1252023111517120018390370530303030303030300
1262023111517110018390370530303030303030300
1272023111517100018390370530303030303030300
1282023111517090018390370530303030303030300
1292023111517080018390370530303030303030300
1302023111517070018390370530303030303030300
1312023111517060018390370530303030303030300
1322023111517050018390370530303030303030300
1332023111517040018390370530303030303030300
1342023111517030018390370530303030303030300
1352023111517020018390370530303030303030300
1362023111517010018390370530303030303030300
1372023111517000018390370530303030303030300
1382023111516590018390370530303030303030300
1392023111516580018390370530303030303030300
1402023111516570018390370530303030303030300
1412023111516560018390370530303030303030300
1422023111516550018390370530303030303030300
1432023111516540018390370530303030303030300
1442023111516530018390370530303030303030300
1452023111516520018390370530303030303030300
1462023111516510018390370530303030303030300
1472023111516500018390370530303030303030300
1482023111516490018390370530303030303030300
1492023111516480018390370530303030303030300
1502023111516470018390370530303030303030300
1512023111516460018390370530303030303030300
152202311151645001839037053030303030303030530
1532023111516440018390370530303030303030300
1542023111516430018390370530303030303030300
1552023111516420018390370530303030303030300
1562023111516410018390370530303030303030300
1572023111516400018390370530303030303030300
1582023111516390018390370530303030303030300
1592023111516380018390370530303030303030300
1602023111516370018390370530303030303030300
1612023111516360018390370530303030303030300
1622023111516350018390370530303030303030300
1632023111516340018390370530303030303030300
1642023111516330018390370530303030303030300
1652023111516320018390370530303030303030300
1662023111516310018390370530303030303030300
1672023111516300018390370530303030303030300
1682023111516290018390370530303030303030300
1692023111516280018390370530303030303030300
1702023111516270018390370530303030303030300
1712023111516260018390370530303030303030300
1722023111516250018390370530303030303030300
1732023111516240018390370530303030303030300
1742023111516230018390370530303030303030300
1752023111516220018390370530303030303030300
1762023111516210018390370530303030303030300
1772023111516200018390370530303030303030300
1782023111516190018390370530303030303030300
1792023111516180018390370530303030303030300
1802023111516170018390370530303030303030300
1812023111516160018390370530303030303030300
182202311151615001839037053030303030303030530
1832023111516140018390370530303030303030300
1842023111516130018390370530303030303030300
1852023111516120018390370530303030303030300
1862023111516110018390370530303030303030300
1872023111516100018390370530303030303030300
1882023111516090018390370530303030303030300
1892023111516080018390370530303030303030300
1902023111516070018390370530303030303030300
1912023111516060018390370530303030303030300
1922023111516050018390370530303030303030300
1932023111516040018390370530303030303030300
1942023111516030018390370530303030303030300
1952023111516020018390370530303030303030300
1962023111516010018390370530303030303030300
1972023111516000018390370530303030303030300
1982023111515590018390370530303030303030300
1992023111515580018390370530303030303030300
2002023111515570018390370530303030303030300
2012023111515560018390370530303030303030300
2022023111515550018390370530303030303030300
2032023111515540018390370530303030303030300
2042023111515530018390370530303030303030300
2052023111515520018390370530303030303030300
2062023111515510018390370530303030303030300
2072023111515500018390370530303030303030300
2082023111515490018390370530303030303030300
2092023111515480018390370530303030303030300
2102023111515470018390370530303030303030300
2112023111515460018390370530303030303030300
212202311151545001839037053030303030303030530
2132023111515440018390370530303030303030300
2142023111515430018390370530303030303030300
2152023111515420018390370530303030303030300
2162023111515410018390370530303030303030300
2172023111515400018390370530303030303030300
2182023111515390018390370530303030303030300
2192023111515380018390370530303030303030300
2202023111515370018390370530303030303030300
2212023111515360018390370530303030303030300
2222023111515350018390370530303030303030300
2232023111515340018390370530303030303030300
2242023111515330018390370530303030303030300
2252023111515320018390370530303030303030300
2262023111515310018390370530303030303030300
227202311151530001839037053030303030303030530
2282023111515290018229780530353035303530350
2292023111515280018229780530353035303530350
2302023111515270018229780530353035303530350
2312023111515260018229780530353035303530350
2322023111515250018229780530353035303530350
2332023111515240018229780530353035303530350
2342023111515230018229780530353035303530350
2352023111515220018229780530353035303530350
2362023111515210018229780530353035303530350
2372023111515200018229780530353035303530350
23820231115151900182297805303530253035302549
2392023111515180018214956530353035303530350
2402023111515170018214956530353035303530350
2412023111515160018214956530353035303530350
2422023111515150018214956530353035303530350
243202311151514001821495653035302530353025331
2442023111515130018114828030353035303530351
24520231115151200181145245302530253025302533
2462023111515110018104542030353035303530351
24720231115151000181042385303030303030303018
2482023111515090018098784530353035303530350
2492023111515080018098784530353035303530352
2502023111515070018098177530353035303530350
2512023111515060018098177530353035303530351
2522023111515050018097874030353035303530350
2532023111515040018097874030353035303530350
254202311151503001809787403035303530353035100
2552023111515020018067524030353035303530350
2562023111515010018067524030353035303530350
2572023111515000018067524030353030303530302
2582023111514590018066917530353035303530350
2592023111514580018066917530353035303530353
2602023111514570018066007030353035303530351
2612023111514560018065703530403040304030400
2622023111514550018065703530403040304030400
2632023111514540018065703530403040304030353
264202311151453001806479203035303530353035105
2652023111514520018032924530403040304030400
266202311151451001803292453040304030403040100
2672023111514500018002524530403040304030400
2682023111514490018002524530403040304030400
2692023111514480018002524530403040304030400
2702023111514470018002524530403040304030400
2712023111514460018002524530403045304530402
27220231115144500180019160304530403045304081
2732023111514440017977291530453045304530450
2742023111514430017977291530453045304530450
2752023111514420017977291530453045304530450
276202311151441001797729153045304030453040553
2772023111514400017809179030403040304030401
2782023111514390017808875030353035303530350
279202311151438001780887503035304030403035247
2802023111514370017733810030453045304530456
281202311151436001773198303045304530453045100
2822023111514350017701533030453045304530450
2832023111514340017701533030453045304530450
2842023111514330017701533030453045304530450
28520231115143200177015330304530453045304510
2862023111514310017698488030453045304530450
2872023111514300017698488030453045304530450
2882023111514290017698488030453045304530450
2892023111514280017698488030453045304530450
2902023111514270017698488030453040304530404
2912023111514260017697271530403045304530402
292202311151425001769666303040304030453040105
293202311151424001766474253045304530453040292
2942023111514230017575859030503050305030500
2952023111514220017575859030503050305030500
2962023111514210017575859030503050305030500
2972023111514200017575859030503050305030500
2982023111514190017575859030503050305030500
2992023111514180017575859030503050305030500
3002023111514170017575859030503050305030500
3012023111514160017575859030503050305030500
3022023111514150017575859030503050305030501
3032023111514140017575554030403040304030400
3042023111514130017575554030403040304030401
3052023111514120017575250030503050305030500
3062023111514110017575250030503050305030501
307202311151410001757494503045304530453045108
3082023111514090017542059030453045304530451
30920231115140800175417545305030453050304559
3102023111514070017523787530503045305030453
3112023111514060017522873530503050305030500
312202311151405001752287353050304030503040101
3132023111514040017492168530503050305030501
3142023111514030017491863530503050305030500
3152023111514020017491863530503050305030500
3162023111514010017491863530503050305030501
3172023111514000017491558530503045305030457
318202311151359001748942653050304530503045266
3192023111513580017408429030503050305030500
3202023111513570017408429030503050305030500
3212023111513560017408429030503050305030500
3222023111513550017408429030503045305030455
3232023111513540017406906030503050305030500
3242023111513530017406906030503050305030501
3252023111513520017406601030453045304530450
3262023111513510017406601030453045304530450
3272023111513500017406601030453045304530450
3282023111513490017406601030453045304530452
3292023111513480017405992030503050305030500
3302023111513470017405992030503050305030500
3312023111513460017405992030503050305030500
3322023111513450017405992030503050305030500
33320231115134400174059920305030503050305019
3342023111513430017400197030503050305030500
3352023111513420017400197030503050305030500
3362023111513410017400197030503050305030500
337202311151340001740019703050305030503050162
3382023111513390017350787030453045304530450
3392023111513380017350787030453045304530458
3402023111513370017348351030503050305030500
341202311151336001734835103050305030503050191
3422023111513350017290096030503050305030500
3432023111513340017290096030503050305030500
34420231115133300172900960305030503050305010
3452023111513320017287046030553055305530550
3462023111513310017287046030553050305530502
3472023111513300017286435530603060306030600
3482023111513290017286435530603060306030600
349202311151328001728643553060304530603045102
3502023111513270017255375030403040304030400
3512023111513260017255375030403040304030405
3522023111513250017253855030603060306030600
3532023111513240017253855030603060306030600
3542023111513230017253855030603060306030600
3552023111513220017253855030603060306030600
3562023111513210017253855030603060306030600
3572023111513200017253855030603060306030600
3582023111513190017253855030603060306030600
3592023111513180017253855030603060306030600
3602023111513170017253855030603060306030600
3612023111513160017253855030603060306030600
3622023111513150017253855030603060306030600
3632023111513140017253855030603060306030600
3642023111513130017253855030603060306030601
36520231115131200172535490305030503050305055
3662023111513110017236774030503050305030506
367202311151310001723494403050305030503050163
368202311151309001718522903050305030503050301
3692023111513080017093424030603060306030600
3702023111513070017093424030603060306030600
3712023111513060017093424030603060306030604
3722023111513050017092200030653065306530650
3732023111513040017092200030653065306530650
3742023111513030017092200030653065306530650
375202311151302001709220003065306530653065100
37620231115130100170615500306530653065306564
3772023111513000017041934030653065306530650
3782023111512590017041934030653065306530651
3792023111512580017041627530653065306530650
3802023111512570017041627530653065306530650
3812023111512560017041627530653065306530650
3822023111512550017041627530653065306530651
3832023111512540017041321030453045304530450
3842023111512530017041321030453045304530454
3852023111512520017040103030653065306530650
386202311151251001704010303065306530653065100
3872023111512500017009453030453055305530453607
3882023111512490015909812030553055305530550
38920231115124800159098120305530553055305577
390202311151247001588628853060306030603060105
3912023111512460015854158530603060306030601441
39220231115124500154132125306030653065306064
3932023111512440015393597030703070307030700
3942023111512430015393597030703070307030700
3952023111512420015393597030703070307030700
3962023111512410015393597030703070307030700
39720231115124000153935970307030703070307050
3982023111512390015378247030753075307530750
39920231115123800153782470307530753075307510
4002023111512370015375172030703070307030700
4012023111512360015375172030703070307030700
4022023111512350015375172030703070307030700
403202311151234001537517203070307030703070130
404202311151233001533526203070306530703065563
4052023111512320015162571030703070307030700
4062023111512310015162571030703060307030602
4072023111512300015161958030703070307030700
4082023111512290015161958030703070307030701484
4092023111512280014706370030703070307030700
4102023111512270014706370030703065307030652
4112023111512260014705756530653060306530601822
4122023111512250014147685530603060306030600
4132023111512240014147685530603060306030600
4142023111512230014147685530603060306030609
415202311151222001414493153055306030603055569
4162023111512210013970942530553055305530550
417202311151220001397094253055305530553055500
418202311151219001381819253055305530553055331
41920231115121800137170720305530553055305550
420202311151217001370179703055305530553055352
4212023111512160013594261030553060306030552
4222023111512150013593649530603060306030600
4232023111512140013593649530603060306030600
424202311151213001359364953060305530603055111
4252023111512120013559738030553055305530551
42620231115121100135594325305530553055305596
4272023111512100013530104530603060306030600
428202311151209001353010453060305530653055729
4292023111512080013307148030503050305030502996
430202311151207001239336803045304530453045480
43120231115120600122472080304530453045304525
4322023111512050012239595530453045304530450
43320231115120400122395955304530453045304555
43420231115120300122228480304530453045304526
435202311151202001221493103045304030453040240
436202311151201001214185603040304030403040378
4372023111512000012026944030403040304030401
4382023111511590012026640030253025302530250
4392023111511580012026640030253025302530250
4402023111511570012026640030253025302530250
44120231115115600120266400302530403040302511
4422023111511550012023300530303030303030301
4432023111511540012022997530353020303530201636
4442023111511530011526486530303030303030301029
4452023111511520011214699530303030303030300
44620231115115100112146995303030253030302563
4472023111511500011195640530253025302530250
44820231115114900111956405302530253025302511
4492023111511480011192313030253025302530250
4502023111511470011192313030253025302530250
451202311151146001119231303025302530253025800
4522023111511450010950313030253025302530250
4532023111511440010950313030253025302530250
4542023111511430010950313030253025302530250
4552023111511420010950313030253025302530250
4562023111511410010950313030253025302530250
4572023111511400010950313030253025302530252
4582023111511390010949708030253025302530250
4592023111511380010949708030253025302530251
4602023111511370010949405530253025302530250
4612023111511360010949405530253025302530252
462202311151135001094880053025302530253025446
4632023111511340010813885530203020302030200
4642023111511330010813885530203020302030201
4652023111511320010813583530253025302530250
4662023111511310010813583530253025302530250
4672023111511300010813583530253025302530250
4682023111511290010813583530253025302530250
4692023111511280010813583530253020302530202
4702023111511270010812979030253025302530250
4712023111511260010812979030253025302530250
4722023111511250010812979030253025302530250
473202311151124001081297903025302030253020288
4742023111511230010725953530203005302030052147
475202311151122001007924353005300530053005201
4762023111511210010018843030053005300530050
4772023111511200010018843030053005300530050
4782023111511190010018843030053005300530050
4792023111511180010018843030053005300530050
4802023111511170010018843030053005300530051
4812023111511160010018542529902990299029900
4822023111511150010018542529902990299029900
4832023111511140010018542529902990299029900
484202311151113001001854252990299029902990500
485202311151112009869042530053005300530050
486202311151111009869042530053005300530059
48720231115111000986633802975297529752975110
488202311151109009833613029603000300029603000
4892023111511080089395205301030053010300011
490202311151107008936219030003000300030000
491202311151106008936219030003000300030000
492202311151105008936219030003000300030000
493202311151104008936219030003000300030002
49420231115110300893561903005300530053005300
495202311151102008845469030003000300030000
4962023111511010088454690300030003000300094
497202311151100008817269030003000300030004
498202311151059008816069030003000300030000
499202311151058008816069030003000300030000
500202311151057008816069030003000300030000
501202311151056008816069030003000300030000
502202311151055008816069030003000300030000
503202311151054008816069030003000300030000
504202311151053008816069030003000300030000
505202311151052008816069030003000300030000
506202311151051008816069030003000300030000
507202311151050008816069030003000300030000
508202311151049008816069030003000300030000
509202311151048008816069030003000300030000
510202311151047008816069030003000300030000
511202311151046008816069030003000300030000
512202311151045008816069030003000300030000
513202311151044008816069030003000300030000
51420231115104300881606903000300030003000100
515202311151042008786069030103010301030100
516202311151041008786069030103010301030101000
51720231115104000848506903010300530103005161
518202311151039008436624530053005300530050
519202311151038008436624530053005300530050
520202311151037008436624530053005300530050
521202311151036008436624530052995300529951492
522202311151035007988824529952995299529950
523202311151034007988824529952995299529950
524202311151033007988824529952995299529950
525202311151032007988824529952995299529950
526202311151031007988824529952980299529803669
527202311151030006892133529802980298029800
528202311151029006892133529802980298029800
529202311151028006892133529802980298029800
53020231115102700689213352980297029802970600
531202311151026006713493529802980298029800
532202311151025006713493529802980298029800
533202311151024006713493529802980298029800
534202311151023006713493529802980298029800
535202311151022006713493529802980298029800
536202311151021006713493529802980298029800
537202311151020006713493529802980298029801
538202311151019006713195529502950295029500
539202311151018006713195529502970297029501000
540202311151017006417049529802980298029800
541202311151016006417049529802980298029800
542202311151015006417049529802980298029800
543202311151014006417049529802980298029800
544202311151013006417049529802980298029801
545202311151012006416751529802980298029800
546202311151011006416751529802980298029800
547202311151010006416751529802980298029800
548202311151009006416751529802980298029800
549202311151008006416751529802980298029801
550202311151007006416453529752975297529751809
551202311151006005878276029752975297529751
552202311151005005877978529752975297529750
553202311151004005877978529752975297529750
554202311151003005877978529752975297529750
555202311151002005877978529752975297529751
556202311151001005877681029702970297029700
55720231115100000587768102970297029702970274
558202311150959005796303029702970297029700
559202311150958005796303029702965297029354294
560202311150957004530966029702970297029700
5612023111509560045309660297029652970296524
562202311150955004523842529702970297029700
563202311150954004523842529702970297029702
56420231115095300452324852970297529752970170
56520231115095200447272452975297529752975332
56620231115095100437395452975297529752975214
56720231115095000431028952975297529752975106
568202311150949004278754529802980298029800
569202311150948004278754529802980298029800
570202311150947004278754529802980298029800
5712023111509460042787545298029802980298040
572202311150945004266834529802980298029802
573202311150944004266238529802980298029800
574202311150943004266238529802980298029800
575202311150942004266238529802980298029800
57620231115094100426623852980298029802980683
577202311150940004062704529852985298529851
57820231115093900406240602980298029802980337
579202311150938003961980029802980298029801
580202311150937003961682029502980298529504677
581202311150936002577785529852985298529850
58220231115093500257778552985298029852980116
5832023111509340025431670298529802985298037
584202311150933002532131529852985298529851
5852023111509320025318330298029802985298059
5862023111509310025142480298029852985298050
58720231115093000249934302985298529852985545
588202311150929002336660530053005300530051
58920231115092800233636002990299029902990500
59020231115092700218686003000300030003000400
591202311150926002066860030003000300030000
59220231115092500206686003000299030002985108
593202311150924002034570530003000300030000
594202311150923002034570530003000300029951781
595202311150922001500295530003000300030000
596202311150921001500295530003000300030000
597202311150920001500295530003000300030001
5982023111509190014999955301530103015301073
599202311150918001477989530003010301030008
60020231115091700147558253010300030103000101
601202311150916001445281530003000300030001
60220231115091500144498153000300030003000110
6032023111509140014119815300030253025300021
604202311150913001405679029952995299529951
605202311150912001405379529852995303029801204
6062023111509110010427720299529952995299550
607202311150910001027797029952995299529951
60820231115090900102749752975299530002975318
6092023111509080093220202995299530002975314
6102023111509070083813002990299029902990250
6112023111509060076338002990297529902975570
6122023111509050059350952965296529652965252
61320231115090400518791529652975297529653
614202311150903005179010297029702975295538
6152023111509020050661852955295529602955951
6162023111509010022529902960296029602960405
6172023111509000010541902980296029802960355