Files
KissMeData/038010/min/candle-20231113.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023111319190080285086077007700770077001437
32023111319180080285086077007700770077000
42023111319170080285086077007700770077000
52023111319160080285086077007700770077000
62023111319150080285086077007700770077000
72023111319140080285086077007700770077000
82023111319130080285086077007700770077000
92023111319120080285086077007700770077000
102023111319110080285086077007700770077000
112023111319100080285086077007700770077000
122023111319090080285086077007700770077000
132023111319080080285086077007700770077000
142023111319070080285086077007700770077000
152023111319060080285086077007700770077000
162023111319050080285086077007700770077000
172023111319040080285086077007700770077000
182023111319030080285086077007700770077000
192023111319020080285086077007700770077000
202023111319010080285086077007700770077000
212023111319000080285086077007700770077000
222023111318590080285086077007700770077000
232023111318580080285086077007700770077000
242023111318570080285086077007700770077000
252023111318560080285086077007700770077000
262023111318550080285086077007700770077000
272023111318540080285086077007700770077000
282023111318530080285086077007700770077000
292023111318520080285086077007700770077000
302023111318510080285086077007700770077000
312023111318500080285086077007700770077000
322023111318490080285086077007700770077001437
332023111318480080285086077007700770077000
342023111318470080285086077007700770077000
352023111318460080285086077007700770077000
362023111318450080285086077007700770077000
372023111318440080285086077007700770077000
382023111318430080285086077007700770077000
392023111318420080285086077007700770077000
402023111318410080285086077007700770077000
412023111318400080285086077007700770077000
422023111318390080285086077007700770077000
432023111318380080285086077007700770077000
442023111318370080285086077007700770077000
452023111318360080285086077007700770077000
462023111318350080285086077007700770077000
472023111318340080285086077007700770077000
482023111318330080285086077007700770077000
492023111318320080285086077007700770077000
502023111318310080285086077007700770077000
512023111318300080285086077007700770077000
522023111318290080285086077007700770077000
532023111318280080285086077007700770077000
542023111318270080285086077007700770077000
552023111318260080285086077007700770077000
562023111318250080285086077007700770077000
572023111318240080285086077007700770077000
582023111318230080285086077007700770077000
592023111318220080285086077007700770077000
602023111318210080285086077007700770077000
612023111318200080285086077007700770077000
622023111318190080285086077007700770077001437
632023111318180080285086077007700770077000
642023111318170080285086077007700770077000
652023111318160080285086077007700770077000
662023111318150080285086077007700770077000
672023111318140080285086077007700770077000
682023111318130080285086077007700770077000
692023111318120080285086077007700770077000
702023111318110080285086077007700770077000
712023111318100080285086077007700770077000
722023111318090080285086077007700770077000
732023111318080080285086077007700770077000
742023111318070080285086077007700770077000
752023111318060080285086077007700770077000
762023111318050080285086077007700770077000
772023111318040080285086077007700770077000
782023111318030080285086077007700770077000
792023111318020080285086077007700770077000
802023111318010080285086077007700770077000
812023111318000080285086077007700770077000
822023111317590080285086077007700770077000
832023111317580080285086077007700770077000
842023111317570080285086077007700770077000
852023111317560080285086077007700770077000
862023111317550080285086077007700770077000
872023111317540080285086077007700770077000
882023111317530080285086077007700770077000
892023111317520080285086077007700770077000
902023111317510080285086077007700770077000
912023111317500080285086077007700770077000
922023111317490080285086077007700770077001437
932023111317480080285086077007700770077000
942023111317470080285086077007700770077000
952023111317460080285086077007700770077000
962023111317450080285086077007700770077000
972023111317440080285086077007700770077000
982023111317430080285086077007700770077000
992023111317420080285086077007700770077000
1002023111317410080285086077007700770077000
1012023111317400080285086077007700770077000
1022023111317390080285086077007700770077000
1032023111317380080285086077007700770077000
1042023111317370080285086077007700770077000
1052023111317360080285086077007700770077000
1062023111317350080285086077007700770077000
1072023111317340080285086077007700770077000
1082023111317330080285086077007700770077000
1092023111317320080285086077007700770077000
1102023111317310080285086077007700770077000
1112023111317300080285086077007700770077000
1122023111317290080285086077007700770077000
1132023111317280080285086077007700770077000
1142023111317270080285086077007700770077000
1152023111317260080285086077007700770077000
1162023111317250080285086077007700770077000
1172023111317240080285086077007700770077000
1182023111317230080285086077007700770077000
1192023111317220080285086077007700770077000
1202023111317210080285086077007700770077000
1212023111317200080285086077007700770077000
1222023111317190080285086077007700770077001437
1232023111317180080285086077007700770077000
1242023111317170080285086077007700770077000
1252023111317160080285086077007700770077000
1262023111317150080285086077007700770077000
1272023111317140080285086077007700770077000
1282023111317130080285086077007700770077000
1292023111317120080285086077007700770077000
1302023111317110080285086077007700770077000
1312023111317100080285086077007700770077000
1322023111317090080285086077007700770077000
1332023111317080080285086077007700770077000
1342023111317070080285086077007700770077000
1352023111317060080285086077007700770077000
1362023111317050080285086077007700770077000
1372023111317040080285086077007700770077000
1382023111317030080285086077007700770077000
1392023111317020080285086077007700770077000
1402023111317010080285086077007700770077000
1412023111317000080285086077007700770077000
1422023111316590080285086077007700770077000
1432023111316580080285086077007700770077000
1442023111316570080285086077007700770077000
1452023111316560080285086077007700770077000
1462023111316550080285086077007700770077000
1472023111316540080285086077007700770077000
1482023111316530080285086077007700770077000
1492023111316520080285086077007700770077000
1502023111316510080285086077007700770077000
1512023111316500080285086077007700770077000
1522023111316490080285086077007700770077001437
1532023111316480080285086077007700770077000
1542023111316470080285086077007700770077000
1552023111316460080285086077007700770077000
1562023111316450080285086077007700770077000
1572023111316440080285086077007700770077000
1582023111316430080285086077007700770077000
1592023111316420080285086077007700770077000
1602023111316410080285086077007700770077000
1612023111316400080285086077007700770077000
1622023111316390080285086077007700770077000
1632023111316380080285086077007700770077000
1642023111316370080285086077007700770077000
1652023111316360080285086077007700770077000
1662023111316350080285086077007700770077000
1672023111316340080285086077007700770077000
1682023111316330080285086077007700770077000
1692023111316320080285086077007700770077000
1702023111316310080285086077007700770077000
1712023111316300080285086077007700770077000
1722023111316290080285086077007700770077000
1732023111316280080285086077007700770077000
1742023111316270080285086077007700770077000
1752023111316260080285086077007700770077000
1762023111316250080285086077007700770077000
1772023111316240080285086077007700770077000
1782023111316230080285086077007700770077000
1792023111316220080285086077007700770077000
1802023111316210080285086077007700770077000
1812023111316200080285086077007700770077000
1822023111316190080285086077007700770077001437
1832023111316180080285086077007700770077000
1842023111316170080285086077007700770077000
1852023111316160080285086077007700770077000
1862023111316150080285086077007700770077000
1872023111316140080285086077007700770077000
1882023111316130080285086077007700770077000
1892023111316120080285086077007700770077000
1902023111316110080285086077007700770077000
1912023111316100080285086077007700770077000
1922023111316090080285086077007700770077000
1932023111316080080285086077007700770077000
1942023111316070080285086077007700770077000
1952023111316060080285086077007700770077000
1962023111316050080285086077007700770077000
1972023111316040080285086077007700770077000
1982023111316030080285086077007700770077000
1992023111316020080285086077007700770077000
2002023111316010080285086077007700770077000
2012023111316000080285086077007700770077000
2022023111315590080285086077007700770077000
2032023111315580080285086077007700770077000
2042023111315570080285086077007700770077000
2052023111315560080285086077007700770077000
2062023111315550080285086077007700770077000
2072023111315540080285086077007700770077000
2082023111315530080285086077007700770077000
2092023111315520080285086077007700770077000
2102023111315510080285086077007700770077000
2112023111315500080285086077007700770077000
2122023111315490080285086077007700770077001437
2132023111315480080285086077007700770077000
2142023111315470080285086077007700770077000
2152023111315460080285086077007700770077000
2162023111315450080285086077007700770077000
2172023111315440080285086077007700770077000
2182023111315430080285086077007700770077000
2192023111315420080285086077007700770077000
2202023111315410080285086077007700770077000
2212023111315400080285086077007700770077000
2222023111315390080285086077007700770077000
2232023111315380080285086077007700770077000
2242023111315370080285086077007700770077000
2252023111315360080285086077007700770077000
2262023111315350080285086077007700770077000
2272023111315340080285086077007700770077000
2282023111315330080285086077007700770077000
2292023111315320080285086077007700770077000
2302023111315310080285086077007700770077000
2312023111315300080285086077007700770077001437
2322023111315290079178596077107710771077100
2332023111315280079178596077107710771077100
2342023111315270079178596077107710771077100
2352023111315260079178596077107710771077100
2362023111315250079178596077107710771077100
2372023111315240079178596077107710771077100
2382023111315230079178596077107710771077100
2392023111315220079178596077107710771077100
2402023111315210079178596077107710771077100
2412023111315200079178596077107710771077100
242202311131519007917859607710766077107660267
243202311131518007897313807650766076607640503
2442023111315170078587844076307630763076300
245202311131516007858784407630763076307630100
246202311131515007851154407660763076607630603
247202311131514007804965507630763076307630140
24820231113151300779428350764076407640764065
2492023111315120077893175076307630763076301272
2502023111315110076922639076307630763076300
2512023111315100076922639076307650765076301132
25220231113150900760578590766076607660766050
253202311131508007601955907640764076407640157
254202311131507007589961107640764076407640182
255202311131506007576056307640764076407640330
2562023111315050075508443076607660766076600
2572023111315040075508443076607660766076600
258202311131503007550844307660764076607640101
259202311131502007543127707660766076607640147
2602023111315010075318921076507650765076500
2612023111315000075318921076507650765076500
26220231113145900753189210765076507650765060
263202311131458007527302107650765076507650200
26420231113145700751200210765076507650765035
26520231113145600750932460765076507650765070
266202311131455007503969607680765076807650107
2672023111314540074957823076907690769076900
26820231113145300749578230769076907690769010
26920231113145200749501330769076907690769051
2702023111314510074910914076507650765076505
2712023111314500074907089076507650765076500
2722023111314490074907089076507670767076502288
2732023111314480073154715076907690769076900
2742023111314470073154715076907690769076900
2752023111314460073154715076907690769076900
2762023111314450073154715076907690769076900
27720231113144400731547150769076907690769026
2782023111314430073134721076907690769076900
2792023111314420073134721076907690769076900
2802023111314410073134721076907690769076909
2812023111314400073127800076807680768076800
2822023111314390073127800076807680768076800
2832023111314380073127800076807680768076800
28420231113143700731278000768076807680768019
2852023111314360073113208076807680768076805
28620231113143500731093680768076807680768025
2872023111314340073090168076907690769076900
2882023111314330073090168076907690769076900
2892023111314320073090168076907690769076900
2902023111314310073090168076907690769076900
29120231113143000730901680769076907690769057
2922023111314290073046335076907690769076902
2932023111314280073044797076907690769076900
2942023111314270073044797076907690769076900
2952023111314260073044797076907690769076900
2962023111314250073044797076907690769076900
2972023111314240073044797076907690769076900
2982023111314230073044797076907690769076900
2992023111314220073044797076907690769076900
3002023111314210073044797076907690769076900
3012023111314200073044797076907690769076900
3022023111314190073044797076907690769076900
30320231113141800730447970769076907690769022
3042023111314170073027879077007700770077000
3052023111314160073027879077007700770077001
306202311131415007302710907670767076707670445
3072023111314140072685794076707670767076501192
308202311131413007177311207670767076707670170
309202311131412007164272207670767076707670100
31020231113141100715660220768076807680768056
311202311131410007152301407680768076807680170
3122023111314090071392454076807680768076807
313202311131408007138707807670768076807670752
31420231113140700708102410770076907700769070
3152023111314060070756399077207720772077200
3162023111314050070756399077207720772077200
3172023111314040070756399077207720772077200
3182023111314030070756399077207720772077200
3192023111314020070756399077207720772077201
320202311131401007075562707760772077607720120
32120231113140000706625870772077107720771039
32220231113135900706325080771077207720771065
3232023111313580070582343077207720772077207
3242023111313570070576939077607760776077600
3252023111313560070576939077607760776077600
3262023111313550070576939077607760776077601
32720231113135400705761630776077607760776051
3282023111313530070536587077707770777077700
3292023111313520070536587077707770777077700
3302023111313510070536587077707770777077700
3312023111313500070536587077707770777077700
3322023111313490070536587077707770777077700
3332023111313480070536587077707770777077700
334202311131347007053658707770770077707700290
33520231113134600703114370770077007700770020
336202311131345007029603707700770077007700104
3372023111313440070215957077007700770077000
338202311131343007021595707700772077207700584
3392023111313420069765975077607760776077602
3402023111313410069764423077707770777077700
3412023111313400069764423077707770777077700
3422023111313390069764423077707770777077700
3432023111313380069764423077707770777077700
3442023111313370069764423077707770777077700
345202311131336006976442307770777077707770100
3462023111313350069686723077707770777077700
3472023111313340069686723077707770777077700
3482023111313330069686723077707770777077700
3492023111313320069686723077707770777077700
3502023111313310069686723077707770777077700
3512023111313300069686723077707770777077700
3522023111313290069686723077707770777077701
3532023111313280069685946077707770777077700
35420231113132700696859460777077407770773054
35520231113132600696441750775077507750775017
3562023111313250069631000077707770777077701
3572023111313240069630223077507750775077500
3582023111313230069630223077507750775077503
35920231113132200696278980775077507750775050
36020231113132100695891480774077407740774019
3612023111313200069574442077407740774077400
3622023111313190069574442077407740774077400
36320231113131800695744420774077107740771045
3642023111313170069539744077107710771077101
3652023111313160069538973077207720772077201
3662023111313150069538201077207720772077200
3672023111313140069538201077207720772077200
3682023111313130069538201077207720772077206
36920231113131200695335690772077207720772050
3702023111313110069494969077207720772077200
3712023111313100069494969077207720772077200
3722023111313090069494969077207720772077200
3732023111313080069494969077207720772077200
3742023111313070069494969077207720772077201
3752023111313060069494197077107710771077100
3762023111313050069494197077107710771077100
3772023111313040069494197077107710771077100
37820231113130300694941970771077207720771090
3792023111313020069424765077207770777077101321
3802023111313010068398534077707770777077700
3812023111313000068398534077707770777077700
3822023111312590068398534077707770777077700
3832023111312580068398534077707770777077707
3842023111312570068393095077807780778077800
385202311131256006839309507780777077807770200
3862023111312550068237633077207770777077206
3872023111312540068232996077207720772077200
3882023111312530068232996077207720772077201
3892023111312520068232224077207720772077200
39020231113125100682322240772077207720772018
3912023111312500068218328077107710771077100
3922023111312490068218328077107710771077100
3932023111312480068218328077107710771077100
3942023111312470068218328077107710771077103
3952023111312460068216015077107710771077100
3962023111312450068216015077107710771077100
39720231113124400682160150771077107710771050
3982023111312430068177465077107710771077100
39920231113124200681774650771077107710771030
400202311131241006815433507780775077807750411
4012023111312400067835037077507750775077500
4022023111312390067835037077507750775077504
4032023111312380067831937077407740774077400
4042023111312370067831937077407740774077400
4052023111312360067831937077407740774077400
406202311131235006783193707740774077407740102
4072023111312340067752989077407740774077400
4082023111312330067752989077407740774077400
4092023111312320067752989077407740774077400
4102023111312310067752989077407740774077403
4112023111312300067750667077607760776077600
4122023111312290067750667077607760776077600
4132023111312280067750667077607760776077600
4142023111312270067750667077607760776077600
415202311131226006775066707760769077607690510
41620231113122500673553890766076807680766034
4172023111312240067329327076907690769076900
4182023111312230067329327076907690769076900
4192023111312220067329327076907690769076900
4202023111312210067329327076907690769076900
42120231113122000673293270769076907690769052
4222023111312190067289339076907690769076901
4232023111312180067288570076907690769076901
4242023111312170067287801076807680768076800
42520231113121600672878010768076807680768025
4262023111312150067268601077007700770077008
4272023111312140067262441076907690769076900
42820231113121300672624410769076907690769022
4292023111312120067245523076907690769076904
4302023111312110067242447076907690769076900
4312023111312100067242447076907690769076900
43220231113120900672424470769076907690769013
4332023111312080067232450076907690769076900
4342023111312070067232450076907690769076900
4352023111312060067232450076907690769076903
4362023111312050067230143076807680768076800
437202311131204006723014307680768076807680892
43820231113120300665450870768076807680768079
4392023111312020066484415077007700770077003
4402023111312010066482105077007700770077000
441202311131200006648210507700770077007700146
442202311131159006636968507700770077007700106
443202311131158006628806507700770077007700200
44420231113115700661340650770077107710770034
4452023111311560066107872077107710771077100
4462023111311550066107872077107710771077100
4472023111311540066107872077107710771077100
44820231113115300661078720771077107710771024
4492023111311520066089368077307730773077300
450202311131151006608936807730773077307730252
4512023111311500065894572077107710771077100
4522023111311490065894572077107710771077109
45320231113114800658876330771077107710771069
45420231113114700658344340771077107710771010
455202311131146006582672407710772077207710115
4562023111311450065738058077207720772077200
45720231113114400657380580772077307730772053
4582023111311430065697090077807780778077800
4592023111311420065697090077807780778077800
4602023111311410065697090077807780778077800
4612023111311400065697090077807780778077800
4622023111311390065697090077807780778077800
4632023111311380065697090077807780778077800
4642023111311370065697090077807780778077800
465202311131136006569709007780773077807730106
4662023111311350065615092077307730773077300
4672023111311340065615092077307720773077206
4682023111311330065610459077307730773077300
4692023111311320065610459077307730773077308
47020231113113100656042750771077207720771084
4712023111311300065539510077307730773077301
4722023111311290065538737077407740774077400
473202311131128006553873707740775077507700712
4742023111311270064988817077507780778077501349
47520231113112600639407800779077907790779016
47620231113112500639283160780078007800780020
4772023111311240063912716078007800780078000
47820231113112300639127160780078007800780010
47920231113112200639049160780078007800780030
4802023111311210063881516077807780778077800
4812023111311200063881516077807780778077800
48220231113111900638815160778077807780778063
483202311131118006383250207780780078007780255
48420231113111700636339940780078007800780018
48520231113111600636199540780078007800780030
48620231113111500635965540780078007800780060
4872023111311140063549754077907820782077903573
48820231113111300607589850782078207820782076
4892023111311120060699553078307840785078301465
490202311131111005955186507840784078407840100
49120231113111000594734650784078407840784047
49220231113110900594366170785078507850785078
493202311131108005937538707850785078807850161
49420231113110700592489680785078507850785070
495202311131106005919401807850786078607850607
496202311131105005871705307860787078707860300
4972023111311040058481176078707870787078702
4982023111311030058479602078607860786078600
49920231113110200584796020786078607880786066
50020231113110100584276660789078907890789030
5012023111311000058403996078807880788078800
502202311131059005840399607880788078807880425
5032023111310580058069096078707860787078607
5042023111310570058063592078607860786078600
5052023111310560058063592078607860786078600
5062023111310550058063592078607870787078602
50720231113105400580620190785078607860785020
5082023111310530058046308078507850785078500
509202311131052005804630807850785078507850422
510202311131051005771503807840784078407840326
511202311131050005745945407850785078507850300
512202311131049005722395407850786078607850122
513202311131048005712812907860786078607860236
514202311131047005694263307860786078607860200
515202311131046005678543307870787078707870550
516202311131045005635258307870786078707860192
5172023111310440056201631078607840786078401423
51820231113104300550851550784078607860784030
519202311131042005506162407870787078707870245
520202311131041005486880907870788078807870676
5212023111310400054336132078807880788078803
522202311131039005433376807880790079007880614
5232023111310380053849190079107910791079100
52420231113103700538491900791079007910790058
52520231113103600538033340791079107910790067
52620231113103500537503390792079207920792063
52720231113103400537004430792079007920790096
528202311131033005362441307910789079107890380
52920231113103200533238610789079007910789030
530202311131031005330017907900790079007880612
5312023111310300052817145078807920792078801146
532202311131029005191175007920793079507920566
5332023111310280051462966079407980798079302714
5342023111310270049302214079807930798079303249
535202311131026004671831907920793079307920801
536202311131025004608314707920791079307910690
537202311131024004553667507910792079207900585
5382023111310230045073892079207920792079101666
5392023111310220043755541079107880791078801003
5402023111310210042962502078807910793078801194
5412023111310200042018696079007900793079001976
5422023111310190040455723079107910794079003838
5432023111310180037415164079307940794078801254
5442023111310170036422029078807840795078402149
5452023111310160034718875078607870791078502677
5462023111310150032610298079007870791078402120
5472023111310140030941984078607830787078201689
5482023111310130029617082078307990800078303593
54920231113101200267582620799078607990775017115
5502023111310110013290268078707670788076707097
551202311131010007793715076707670767076700
552202311131009007793715076707670767076702
55320231113100800779218107670767076707630580
554202311131007007349361076307630763076302
555202311131006007347835076307630763076302
556202311131005007346309076807680768076800
557202311131004007346309076807680768076800
558202311131003007346309076807680768076800
559202311131002007346309076807680768076800
56020231113100100734630907680767076807670252
561202311131000007152876076707670767076700
562202311130959007152876076707670767076700
5632023111309580071528760767076707670767040
56420231113095700712219607670767076707670130
565202311130956007022486076707670767076700
56620231113095500702248607670764076707630231
567202311130954006846069076307630763076307
568202311130953006840728076707670767076700
569202311130952006840728076707670767076700
570202311130951006840728076707670767076701
571202311130950006839961076707670767076701
572202311130949006839194076707670767076700
5732023111309480068391940767076707670767010
57420231113094700683152407650766076607650113
57520231113094600674507807660766076607660100
576202311130945006668478076607660766076600
577202311130944006668478076607660766076605
578202311130943006664648076807680768076800
579202311130942006664648076807680768076801
58020231113094100666388007690766076907660226
581202311130940006490746076607660766076600
582202311130939006490746076607660766076600
583202311130938006490746076607690769076605
584202311130937006486910076907690769076902
5852023111309360064853720769076907690769013
586202311130935006475375076607660766076600
587202311130934006475375076607660766076600
588202311130933006475375076607660766076600
589202311130932006475375076607660766076600
590202311130931006475375076607660766076600
59120231113093000647537507660769076907660133
59220231113092900637348807690768076907680313
5932023111309280061329090770077007700770010
5942023111309270061252090770077007700770024
59520231113092600610672907700770077107700310
59620231113092500586800207680767076807670147
5972023111309240057551190768076807680768020
598202311130923005739759076807660768076601710
599202311130922004427575076507650765076500
60020231113092100442757507650765076507650503
601202311130920004042780076307630763076300
60220231113091900404278007630764076407630215
603202311130918003878732076307650765076301013
60420231113091700310481407650765076507650130
60520231113091600300536407650765076507640621
60620231113091500253030007650765076507650234
607202311130914002351290076507650765076500
608202311130913002351290076507650765076500
60920231113091200235129007650765076507650188
6102023111309110022074700766076707670766072
611202311130910002152302076707670767076707
61220231113090900214693307670767076707670143
613202311130908002037252077207720772077200
614202311130907002037252077207720772077201
615202311130906002036480077207720772077200
616202311130905002036480077207720772077200
617202311130904002036480077207710772077109
618202311130903002029534076607690769076601311
619202311130902001022693076907690769076901
62020231113090100102192407700771077407680187
6212023111309000087761907700763077007630711