Files
KissMeData/037440/min/candle-20240619.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024061919200057754786062606260626062604795
32024061919190057754786062606260626062600
42024061919180057754786062606260626062600
52024061919170057754786062606260626062600
62024061919160057754786062606260626062600
72024061919150057754786062606260626062600
82024061919140057754786062606260626062600
92024061919130057754786062606260626062600
102024061919120057754786062606260626062600
112024061919110057754786062606260626062600
122024061919100057754786062606260626062600
132024061919090057754786062606260626062600
142024061919080057754786062606260626062600
152024061919070057754786062606260626062600
162024061919060057754786062606260626062600
172024061919050057754786062606260626062600
182024061919040057754786062606260626062600
192024061919030057754786062606260626062600
202024061919020057754786062606260626062600
212024061919010057754786062606260626062600
222024061919000057754786062606260626062600
232024061918590057754786062606260626062600
242024061918580057754786062606260626062600
252024061918570057754786062606260626062600
262024061918560057754786062606260626062600
272024061918550057754786062606260626062600
282024061918540057754786062606260626062600
292024061918530057754786062606260626062600
302024061918520057754786062606260626062600
312024061918510057754786062606260626062600
322024061918500057754786062606260626062604795
332024061918490057754786062606260626062600
342024061918480057754786062606260626062600
352024061918470057754786062606260626062600
362024061918460057754786062606260626062600
372024061918450057754786062606260626062600
382024061918440057754786062606260626062600
392024061918430057754786062606260626062600
402024061918420057754786062606260626062600
412024061918410057754786062606260626062600
422024061918400057754786062606260626062600
432024061918390057754786062606260626062600
442024061918380057754786062606260626062600
452024061918370057754786062606260626062600
462024061918360057754786062606260626062600
472024061918350057754786062606260626062600
482024061918340057754786062606260626062600
492024061918330057754786062606260626062600
502024061918320057754786062606260626062600
512024061918310057754786062606260626062600
522024061918300057754786062606260626062600
532024061918290057754786062606260626062600
542024061918280057754786062606260626062600
552024061918270057754786062606260626062600
562024061918260057754786062606260626062600
572024061918250057754786062606260626062600
582024061918240057754786062606260626062600
592024061918230057754786062606260626062600
602024061918220057754786062606260626062600
612024061918210057754786062606260626062600
622024061918200057754786062606260626062604795
632024061918190057754786062606260626062600
642024061918180057754786062606260626062600
652024061918170057754786062606260626062600
662024061918160057754786062606260626062600
672024061918150057754786062606260626062600
682024061918140057754786062606260626062600
692024061918130057754786062606260626062600
702024061918120057754786062606260626062600
712024061918110057754786062606260626062600
722024061918100057754786062606260626062600
732024061918090057754786062606260626062600
742024061918080057754786062606260626062600
752024061918070057754786062606260626062600
762024061918060057754786062606260626062600
772024061918050057754786062606260626062600
782024061918040057754786062606260626062600
792024061918030057754786062606260626062600
802024061918020057754786062606260626062600
812024061918010057754786062606260626062600
822024061918000057754786062606260626062600
832024061917590057754786062606260626062600
842024061917580057754786062606260626062600
852024061917570057754786062606260626062600
862024061917560057754786062606260626062600
872024061917550057754786062606260626062600
882024061917540057754786062606260626062600
892024061917530057754786062606260626062600
902024061917520057754786062606260626062600
912024061917510057754786062606260626062600
922024061917500057754786062606260626062604795
932024061917490057754786062606260626062600
942024061917480057754786062606260626062600
952024061917470057754786062606260626062600
962024061917460057754786062606260626062600
972024061917450057754786062606260626062600
982024061917440057754786062606260626062600
992024061917430057754786062606260626062600
1002024061917420057754786062606260626062600
1012024061917410057754786062606260626062600
1022024061917400057754786062606260626062600
1032024061917390057754786062606260626062600
1042024061917380057754786062606260626062600
1052024061917370057754786062606260626062600
1062024061917360057754786062606260626062600
1072024061917350057754786062606260626062600
1082024061917340057754786062606260626062600
1092024061917330057754786062606260626062600
1102024061917320057754786062606260626062600
1112024061917310057754786062606260626062600
1122024061917300057754786062606260626062600
1132024061917290057754786062606260626062600
1142024061917280057754786062606260626062600
1152024061917270057754786062606260626062600
1162024061917260057754786062606260626062600
1172024061917250057754786062606260626062600
1182024061917240057754786062606260626062600
1192024061917230057754786062606260626062600
1202024061917220057754786062606260626062600
1212024061917210057754786062606260626062600
1222024061917200057754786062606260626062604795
1232024061917190057754786062606260626062600
1242024061917180057754786062606260626062600
1252024061917170057754786062606260626062600
1262024061917160057754786062606260626062600
1272024061917150057754786062606260626062600
1282024061917140057754786062606260626062600
1292024061917130057754786062606260626062600
1302024061917120057754786062606260626062600
1312024061917110057754786062606260626062600
1322024061917100057754786062606260626062600
1332024061917090057754786062606260626062600
1342024061917080057754786062606260626062600
1352024061917070057754786062606260626062600
1362024061917060057754786062606260626062600
1372024061917050057754786062606260626062600
1382024061917040057754786062606260626062600
1392024061917030057754786062606260626062600
1402024061917020057754786062606260626062600
1412024061917010057754786062606260626062600
1422024061917000057754786062606260626062600
1432024061916590057754786062606260626062600
1442024061916580057754786062606260626062600
1452024061916570057754786062606260626062600
1462024061916560057754786062606260626062600
1472024061916550057754786062606260626062600
1482024061916540057754786062606260626062600
1492024061916530057754786062606260626062600
1502024061916520057754786062606260626062600
1512024061916510057754786062606260626062600
1522024061916500057754786062606260626062604795
1532024061916490057754786062606260626062600
1542024061916480057754786062606260626062600
1552024061916470057754786062606260626062600
1562024061916460057754786062606260626062600
1572024061916450057754786062606260626062600
1582024061916440057754786062606260626062600
1592024061916430057754786062606260626062600
1602024061916420057754786062606260626062600
1612024061916410057754786062606260626062600
1622024061916400057754786062606260626062600
1632024061916390057754786062606260626062600
1642024061916380057754786062606260626062600
1652024061916370057754786062606260626062600
1662024061916360057754786062606260626062600
1672024061916350057754786062606260626062600
1682024061916340057754786062606260626062600
1692024061916330057754786062606260626062600
1702024061916320057754786062606260626062600
1712024061916310057754786062606260626062600
1722024061916300057754786062606260626062600
1732024061916290057754786062606260626062600
1742024061916280057754786062606260626062600
1752024061916270057754786062606260626062600
1762024061916260057754786062606260626062600
1772024061916250057754786062606260626062600
1782024061916240057754786062606260626062600
1792024061916230057754786062606260626062600
1802024061916220057754786062606260626062600
1812024061916210057754786062606260626062600
1822024061916200057754786062606260626062604795
1832024061916190057754786062606260626062600
1842024061916180057754786062606260626062600
1852024061916170057754786062606260626062600
1862024061916160057754786062606260626062600
1872024061916150057754786062606260626062600
1882024061916140057754786062606260626062600
1892024061916130057754786062606260626062600
1902024061916120057754786062606260626062600
1912024061916110057754786062606260626062600
1922024061916100057754786062606260626062600
1932024061916090057754786062606260626062600
1942024061916080057754786062606260626062600
1952024061916070057754786062606260626062600
1962024061916060057754786062606260626062600
1972024061916050057754786062606260626062600
1982024061916040057754786062606260626062600
1992024061916030057754786062606260626062600
2002024061916020057754786062606260626062600
2012024061916010057754786062606260626062600
2022024061916000057754786062606260626062600
2032024061915590057754786062606260626062600
2042024061915580057754786062606260626062600
2052024061915570057754786062606260626062600
2062024061915560057754786062606260626062600
2072024061915550057754786062606260626062600
2082024061915540057754786062606260626062600
2092024061915530057754786062606260626062600
2102024061915520057754786062606260626062600
2112024061915510057754786062606260626062600
2122024061915500057754786062606260626062604795
2132024061915490057754786062606260626062600
2142024061915480057754786062606260626062600
2152024061915470057754786062606260626062600
2162024061915460057754786062606260626062600
2172024061915450057754786062606260626062600
2182024061915440057754786062606260626062600
2192024061915430057754786062606260626062600
2202024061915420057754786062606260626062600
2212024061915410057754786062606260626062600
2222024061915400057754786062606260626062600
2232024061915390057754786062606260626062600
2242024061915380057754786062606260626062600
2252024061915370057754786062606260626062600
2262024061915360057754786062606260626062600
2272024061915350057754786062606260626062600
2282024061915340057754786062606260626062600
2292024061915330057754786062606260626062600
2302024061915320057754786062606260626062600
2312024061915310057754786062606260626062600
2322024061915300057754786062606260626062604795
2332024061915290054753116062706270627062700
2342024061915280054753116062706270627062700
2352024061915270054753116062706270627062700
2362024061915260054753116062706270627062700
2372024061915250054753116062706270627062700
2382024061915240054753116062706270627062700
2392024061915230054753116062706270627062700
2402024061915220054753116062706270627062700
2412024061915210054753116062706270627062700
2422024061915200054753116062706270627062700
24320240619151900547531160627062706270627051
2442024061915180054721139062706270628062701103
2452024061915170054029536062606260626062601
246202406191516005402891006270627062706270544
24720240619151500536878220628062806280628053
2482024061915140053654538062706270627062701481
2492024061915130052725951062706270627062702
250202406191512005272469706240624062406240130
2512024061915110052643577062406260626062402183
25220240619151000512807440626062606260626040
2532024061915090051255704062606260626062600
2542024061915080051255704062606260626062600
2552024061915070051255704062606260626062600
2562024061915060051255704062606260626062600
2572024061915050051255704062606260626062601
258202406191504005125507806250625062506250830
25920240619150300507363280626062606260626057
26020240619150200507006460626062506260625016
26120240619150100506906450625062506250625090
2622024061915000050634395062606260626062600
263202406191459005063439506260626062606260101
2642024061914580050571169062606260626062602
265202406191457005056991706260626062606260160
26620240619145600504697570626062606260626013
267202406191455005046161906260626062606260100
2682024061914540050399019062606260626062600
2692024061914530050399019062606260626062603
2702024061914520050397141062606260626062601
27120240619145100503965150626062606260625071
2722024061914500050352135062606260626062600
2732024061914490050352135062606260626062600
27420240619144800503521350626062606260626012
275202406191447005034462306260626062606260457
2762024061914460050058541062606260626062600
27720240619144500500585410626062606260626055
2782024061914440050024111062706270627062700
279202406191443005002411106270627062706270120
2802024061914420049948871062706270627062700
2812024061914410049948871062706270627062706
2822024061914400049945109062606260626062600
2832024061914390049945109062606260626062601
2842024061914380049944483062806280628062800
285202406191437004994448306280628062806270563
28620240619143600495909200628062706280627012
2872024061914350049583395062806280628062800
2882024061914340049583395062806280628062800
2892024061914330049583395062806280628062800
2902024061914320049583395062806280628062800
2912024061914310049583395062806280628062800
29220240619143000495833950628062806280628063
293202406191429004954383106240624062406240156
2942024061914280049446487062806280628062800
2952024061914270049446487062806280628062800
2962024061914260049446487062806280628062800
2972024061914250049446487062806280628062801
2982024061914240049445859062406250625062409
2992024061914230049440235062606260626062600
300202406191422004944023506260626062606260127
301202406191421004936073306260625062606250310
3022024061914200049166692062506250625062500
303202406191419004916669206250625062506250395
3042024061914180048919817062506250625062500
3052024061914170048919817062506250625062500
3062024061914160048919817062506250625062500
3072024061914150048919817062506250625062500
3082024061914140048919817062506250625062500
3092024061914130048919817062506250625062501
3102024061914120048919192062506250625062501
311202406191411004891856706230625062506230148
3122024061914100048826361062306230623062300
313202406191409004882636106230624062406230593
3142024061914080048456668062506250625062500
3152024061914070048456668062506250625062500
316202406191406004845666806250625062506250147
317202406191405004836479306250625062506250200
3182024061914040048239793062506250625062502
319202406191403004823854306250626062606250105
3202024061914020048172863062606260626062605
321202406191401004816973306260626062606260500
3222024061914000047856733062606260626062600
3232024061913590047856733062606260626062600
3242024061913580047856733062606260626062605
32520240619135700478536030626062606260626059
3262024061913560047816669062506250625062508
3272024061913550047811669062606260626062600
3282024061913540047811669062606260626062600
3292024061913530047811669062606260626062605
3302024061913520047808539062606260626062600
331202406191351004780853906260626062606260158
33220240619135000477096310626062606260626065
3332024061913490047668941062606260626062600
3342024061913480047668941062606260626062601
3352024061913470047668315062606260626062600
3362024061913460047668315062606260626062600
3372024061913450047668315062606260626062606
33820240619134400476645590626062606260626064
3392024061913430047624495062606260626062600
3402024061913420047624495062606260626062600
34120240619134100476244950626062606260626046
3422024061913400047595699062606260626062605
3432024061913390047592569062606260626062600
34420240619133800475925690626062606260626063
34520240619133700475531310626062606260626036
3462024061913360047530595062606260626062601
34720240619133500475299690626062606260626099
3482024061913340047467995062606260626062600
3492024061913330047467995062606260626062607
3502024061913320047463613062606260626062600
35120240619133100474636130626062606260626073
3522024061913300047417915062606260626062606
353202406191329004741415906260626062606260200
3542024061913280047288959062606260626062600
3552024061913270047288959062606260626062600
3562024061913260047288959062606260626062600
35720240619132500472889590626062606260626063
3582024061913240047249521062606260626062601
3592024061913230047248895062606260626062600
3602024061913220047248895062606260626062603
3612024061913210047247017062606260626062605
36220240619132000472438870626062606260626050
36320240619131900472125870626062606260626059
3642024061913180047175653062606260626062601
3652024061913170047175027062606260626062600
3662024061913160047175027062606260626062600
3672024061913150047175027062606260626062603
3682024061913140047173149062606260626062600
36920240619131300471731490626062606260626069
37020240619131200471299550626062606260626010
3712024061913110047123695062606260626062600
3722024061913100047123695062606260626062600
3732024061913090047123695062606260626062600
3742024061913080047123695062606260626062600
3752024061913070047123695062606260626062600
3762024061913060047123695062606260626062602
37720240619130500471224430625062506250625090
3782024061913040047066193062506250625062505
3792024061913030047063068062506250625062501
380202406191302004706244306240625062506240107
3812024061913010046995618062506250625062500
38220240619130000469956180625062506250625064
383202406191259004695561806250625062506250139
3842024061912580046868743062606260626062600
3852024061912570046868743062606260626062600
3862024061912560046868743062606260626062600
3872024061912550046868743062606260626062601
388202406191254004686811706240624062406240300
3892024061912530046680917062606260626062600
390202406191252004668091706260626062606260104
391202406191251004661581306260624062606240301
3922024061912500046427389062606260626062600
3932024061912490046427389062606260626062600
394202406191248004642738906260624062606240562
3952024061912470046076699062606260626062600
3962024061912460046076699062606260626062600
3972024061912450046076699062606260626062602500
3982024061912440044511699062606260626062600
3992024061912430044511699062606260626062600
4002024061912420044511699062606260626062601
4012024061912410044511073062306230623062300
40220240619124000445110730623062306230623042
403202406191239004448490706230627062706230159
404202406191238004438584606230623062306230394
405202406191237004414038406230623062306230106
406202406191236004407434606230623062306230114
407202406191235004400332406230623062306230219
408202406191234004386688706230623062306230470
409202406191233004357407706230625062506230231
4102024061912320043429890062506250625062500
41120240619123100434298900625062606260625052
4122024061912300043397380062606260626062600
4132024061912290043397380062606260626062600
414202406191228004339738006260626062606260104
41520240619122700433322760626062606260626016
4162024061912260043322260062606260626062600
4172024061912250043322260062606260626062602
4182024061912240043321008062606260626062600
4192024061912230043321008062606260626062600
4202024061912220043321008062606260626062600
4212024061912210043321008062606260626062600
4222024061912200043321008062606260626062601
4232024061912190043320382062606260626062600
4242024061912180043320382062606260626062600
4252024061912170043320382062606260626062601
4262024061912160043319756062406240624062400
42720240619121500433197560624062406240624053
4282024061912140043286684062406240624062400
429202406191213004328668406240625062506240229
43020240619121200431437180625062506250625053
4312024061912110043110593062706270627062700
4322024061912100043110593062706270627062700
433202406191209004311059306270626062706260306
434202406191208004291876106260626062606260270
43520240619120700427497410627062706270626062
4362024061912060042710868062506250625062500
4372024061912050042710868062506250625062500
4382024061912040042710868062506250625062500
439202406191203004271086806250625062506250267
44020240619120200425439930625062506250625010
4412024061912010042537743062506250625062501
4422024061912000042537118062406240624062400
4432024061911590042537118062406240624062400
4442024061911580042537118062406240624062400
445202406191157004253711806240624062406240268
4462024061911560042369886062506250625062500
447202406191155004236988606250625062506250139
4482024061911540042283011062206240624062202924
4492024061911530040461605062506250625062500
450202406191152004046160506250625062506250313
4512024061911510040265980062506250625062500
4522024061911500040265980062506250625062500
4532024061911490040265980062506250625062500
4542024061911480040265980062506250625062500
45520240619114700402659800625062506250625031
4562024061911460040246605062506250625062501000
45720240619114500396216050626062606260626020
458202406191144003960908506260626062606260500
459202406191143003929608506260626062606260107
4602024061911420039229103062706270627062701
4612024061911410039228476062706270627062708
46220240619114000392234600628062806280628011
4632024061911390039216552062806280628062800
46420240619113800392165520628062906290628014
4652024061911370039207751062906290629062900
4662024061911360039207751062906290629062900
4672024061911350039207751062906290629062901
468202406191134003920712206270628062806270110
4692024061911330039138142062906290629062903
47020240619113200391362550629062906290629063
4712024061911310039096628062906290629062900
4722024061911300039096628062906290629062900
473202406191129003909662806290629062906290210
4742024061911280038964538062906290629062900
47520240619112700389645380629062906290629049
4762024061911260038933717063006300630063000
47720240619112500389337170630063006300630064
4782024061911240038893397063006300630063000
4792024061911230038893397063006300630063000
4802024061911220038893397063006300630063000
4812024061911210038893397063006300630063004
4822024061911200038890877063006300630063000
4832024061911190038890877063006300630063000
4842024061911180038890877063006300630063002
485202406191117003888961706300627063006270101
486202406191116003882628706270627062706240309
4872024061911150038633433062406240624062400
4882024061911140038633433062406250627062401131
4892024061911130037926656062706270627062700
4902024061911120037926656062706270627062700
491202406191111003792665606270627062706270200
4922024061911100037801256062706250627062502
493202406191109003780000406250625062506250634
494202406191108003740375406260626062606260703
4952024061911070036963676062606260626062601
4962024061911060036963050062706270627062700
4972024061911050036963050062706270627062700
4982024061911040036963050062706270627062700
4992024061911030036963050062706270627062702
50020240619110200369617960627062706270627075
5012024061911010036914771062706270627062700
50220240619110000369147710627062806280627050
5032024061910590036883412062706270627062700
50420240619105800368834120627062706270627014
50520240619105700368746340627062706270627045
5062024061910560036846419063006300630063004
507202406191055003684389906290630063006290133
50820240619105400367602410630062906300629059
5092024061910530036723072063006300630063005
5102024061910520036719922063006290630062902976
5112024061910510034845685062806280628062800
512202406191050003484568506280628062806280500
51320240619104900345316850628062906290628080
51420240619104800344813950629062806290628018
515202406191047003447007606280628062806280143
51620240619104600343802720628062806280628059
5172024061910450034343220062706270627062702
51820240619104400343419660628062806280628010
5192024061910430034335686062806280628062801
5202024061910420034335058062806280628062805
5212024061910410034331918062806280628062800
522202406191040003433191806280627062806270385
52320240619103900340904030628062806280628059
5242024061910380034053351062806280628062801
5252024061910370034052723062806280628062800
5262024061910360034052723062806280628062800
527202406191035003405272306280628062806280100
52820240619103400339899230628062806280628010
5292024061910330033983643062806280628062801
5302024061910320033983015062806280628062801
5312024061910310033982387062406270627062404000
5322024061910300031485424062906290629062900
5332024061910290031485424062906290629062900
5342024061910280031485424062906290629062901
535202406191027003148479506290628062906280330
53620240619102600312772530628062906290628039
5372024061910250031252760063006300630063000
538202406191024003125276006300628063006270131
5392024061910230031170350062806280630062808
54020240619102200311653220630062806300628011
5412024061910210031158410062806280628062800
54220240619102000311584100628062806280628040
5432024061910190031133290062806280628062800
5442024061910180031133290062806280628062800
5452024061910170031133290062806280628062801
54620240619101600311326620625062506250625071
54720240619101500310882870625062706280625056
54820240619101400310532580628062706280627016
5492024061910130031043225062706260627062401645
5502024061910120030015301062706270627062702
551202406191011003001404706260626062706260256
5522024061910100029853784062706270627062701
5532024061910090029853157062706270627062700
5542024061910080029853157062706270627062700
5552024061910070029853157062706270627062701
5562024061910060029852530062806280628062800
5572024061910050029852530062806280628062800
5582024061910040029852530062806280628062800
559202406191003002985253006280626062806250165
560202406191002002974927806270627062806270282
5612024061910010029572461062706270627062701
5622024061910000029571834062706270627062700
5632024061909590029571834062706270627062701
5642024061909580029571207062706270627062704
5652024061909570029568699062706270627062701
566202406190956002956807206250626062606250500
5672024061909550029255571062506270627062501004
5682024061909540028627336062806270628062701091
56920240619095300279421890627062706270627015
5702024061909520027932784063106310631063100
57120240619095100279327840631062706310627079
572202406190950002788324706280628062806280477
573202406190949002758369106280629062906280394
574202406190948002733586606300632063206300439
57520240619094700270591170634063406340634036
5762024061909460027036293063606360636063600
5772024061909450027036293063606320636063202045
5782024061909440025741396063506350635063500
579202406190943002574139606350634063506340377
5802024061909420025502169063506350635062904364
5812024061909410022751805063506410641063502557
58220240619094000211164340641063306480633014788
58320240619093900116497010635062706350627011352
5842024061909380044679330627062606270626061
585202406190937004429745062406240624062400
586202406190936004429745062406240624062408
587202406190935004424753062306230623062300
588202406190934004424753062306230623062300
589202406190933004424753062306230623062300
59020240619093200442475306230623062306230330
591202406190931004219163062306230623062300
592202406190930004219163062306260626062302
59320240619092900421791406230623062306230949
5942024061909280036266870623062306230623050
59520240619092700359553706230629062906230608
596202406190926003216491062606260626062601
59720240619092500321586506290626062906260634
5982024061909240028177350626062606260626036
599202406190923002795199062606260626062600
600202406190922002795199062606260626062600
601202406190921002795199062606260626062600
602202406190920002795199062606260626062600
603202406190919002795199062606260626062600
60420240619091800279519906260626062606260214
60520240619091700266123506260626062606260100
6062024061909160025986350625062506250625038
6072024061909150025748850626062606260626064
60820240619091400253482106260625062606250354
60920240619091300231356706250625062606250549
61020240619091200197034206250625062506250272
61120240619091100180034206250625062506250603
612202406190910001423467062406240624062400
61320240619090900142346706240624062406240300
614202406190908001236267062206220622062200
61520240619090700123626706220622062206220135
616202406190906001152297062006200620062000
61720240619090500115229706200621062106200100
618202406190904001090276062006200620062000
619202406190903001090276062006230623062001376
6202024061909020023527506270627062706270100
62120240619090100172575062706230627062302
6222024061909000017132506230623062306230275