Files
KissMeData/065370/min/candle-20231122.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023112219310044706243088808880888088801357
32023112219300044706243088808880888088800
42023112219290044706243088808880888088800
52023112219280044706243088808880888088800
62023112219270044706243088808880888088800
72023112219260044706243088808880888088800
82023112219250044706243088808880888088800
92023112219240044706243088808880888088800
102023112219230044706243088808880888088800
112023112219220044706243088808880888088800
122023112219210044706243088808880888088800
132023112219200044706243088808880888088800
142023112219190044706243088808880888088800
152023112219180044706243088808880888088800
162023112219170044706243088808880888088800
172023112219160044706243088808880888088800
182023112219150044706243088808880888088800
192023112219140044706243088808880888088800
202023112219130044706243088808880888088800
212023112219120044706243088808880888088800
222023112219110044706243088808880888088800
232023112219100044706243088808880888088800
242023112219090044706243088808880888088800
252023112219080044706243088808880888088800
262023112219070044706243088808880888088800
272023112219060044706243088808880888088800
282023112219050044706243088808880888088800
292023112219040044706243088808880888088800
302023112219030044706243088808880888088800
312023112219020044706243088808880888088800
322023112219010044706243088808880888088801357
332023112219000044706243088808880888088800
342023112218590044706243088808880888088800
352023112218580044706243088808880888088800
362023112218570044706243088808880888088800
372023112218560044706243088808880888088800
382023112218550044706243088808880888088800
392023112218540044706243088808880888088800
402023112218530044706243088808880888088800
412023112218520044706243088808880888088800
422023112218510044706243088808880888088800
432023112218500044706243088808880888088800
442023112218490044706243088808880888088800
452023112218480044706243088808880888088800
462023112218470044706243088808880888088800
472023112218460044706243088808880888088800
482023112218450044706243088808880888088800
492023112218440044706243088808880888088800
502023112218430044706243088808880888088800
512023112218420044706243088808880888088800
522023112218410044706243088808880888088800
532023112218400044706243088808880888088800
542023112218390044706243088808880888088800
552023112218380044706243088808880888088800
562023112218370044706243088808880888088800
572023112218360044706243088808880888088800
582023112218350044706243088808880888088800
592023112218340044706243088808880888088800
602023112218330044706243088808880888088800
612023112218320044706243088808880888088800
622023112218310044706243088808880888088801357
632023112218300044706243088808880888088800
642023112218290044706243088808880888088800
652023112218280044706243088808880888088800
662023112218270044706243088808880888088800
672023112218260044706243088808880888088800
682023112218250044706243088808880888088800
692023112218240044706243088808880888088800
702023112218230044706243088808880888088800
712023112218220044706243088808880888088800
722023112218210044706243088808880888088800
732023112218200044706243088808880888088800
742023112218190044706243088808880888088800
752023112218180044706243088808880888088800
762023112218170044706243088808880888088800
772023112218160044706243088808880888088800
782023112218150044706243088808880888088800
792023112218140044706243088808880888088800
802023112218130044706243088808880888088800
812023112218120044706243088808880888088800
822023112218110044706243088808880888088800
832023112218100044706243088808880888088800
842023112218090044706243088808880888088800
852023112218080044706243088808880888088800
862023112218070044706243088808880888088800
872023112218060044706243088808880888088800
882023112218050044706243088808880888088800
892023112218040044706243088808880888088800
902023112218030044706243088808880888088800
912023112218020044706243088808880888088800
922023112218010044706243088808880888088801357
932023112218000044706243088808880888088800
942023112217590044706243088808880888088800
952023112217580044706243088808880888088800
962023112217570044706243088808880888088800
972023112217560044706243088808880888088800
982023112217550044706243088808880888088800
992023112217540044706243088808880888088800
1002023112217530044706243088808880888088800
1012023112217520044706243088808880888088800
1022023112217510044706243088808880888088800
1032023112217500044706243088808880888088800
1042023112217490044706243088808880888088800
1052023112217480044706243088808880888088800
1062023112217470044706243088808880888088800
1072023112217460044706243088808880888088800
1082023112217450044706243088808880888088800
1092023112217440044706243088808880888088800
1102023112217430044706243088808880888088800
1112023112217420044706243088808880888088800
1122023112217410044706243088808880888088800
1132023112217400044706243088808880888088800
1142023112217390044706243088808880888088800
1152023112217380044706243088808880888088800
1162023112217370044706243088808880888088800
1172023112217360044706243088808880888088800
1182023112217350044706243088808880888088800
1192023112217340044706243088808880888088800
1202023112217330044706243088808880888088800
1212023112217320044706243088808880888088800
1222023112217310044706243088808880888088801357
1232023112217300044706243088808880888088800
1242023112217290044706243088808880888088800
1252023112217280044706243088808880888088800
1262023112217270044706243088808880888088800
1272023112217260044706243088808880888088800
1282023112217250044706243088808880888088800
1292023112217240044706243088808880888088800
1302023112217230044706243088808880888088800
1312023112217220044706243088808880888088800
1322023112217210044706243088808880888088800
1332023112217200044706243088808880888088800
1342023112217190044706243088808880888088800
1352023112217180044706243088808880888088800
1362023112217170044706243088808880888088800
1372023112217160044706243088808880888088800
1382023112217150044706243088808880888088800
1392023112217140044706243088808880888088800
1402023112217130044706243088808880888088800
1412023112217120044706243088808880888088800
1422023112217110044706243088808880888088800
1432023112217100044706243088808880888088800
1442023112217090044706243088808880888088800
1452023112217080044706243088808880888088800
1462023112217070044706243088808880888088800
1472023112217060044706243088808880888088800
1482023112217050044706243088808880888088800
1492023112217040044706243088808880888088800
1502023112217030044706243088808880888088800
1512023112217020044706243088808880888088800
1522023112217010044706243088808880888088801357
1532023112217000044706243088808880888088800
1542023112216590044706243088808880888088800
1552023112216580044706243088808880888088800
1562023112216570044706243088808880888088800
1572023112216560044706243088808880888088800
1582023112216550044706243088808880888088800
1592023112216540044706243088808880888088800
1602023112216530044706243088808880888088800
1612023112216520044706243088808880888088800
1622023112216510044706243088808880888088800
1632023112216500044706243088808880888088800
1642023112216490044706243088808880888088800
1652023112216480044706243088808880888088800
1662023112216470044706243088808880888088800
1672023112216460044706243088808880888088800
1682023112216450044706243088808880888088800
1692023112216440044706243088808880888088800
1702023112216430044706243088808880888088800
1712023112216420044706243088808880888088800
1722023112216410044706243088808880888088800
1732023112216400044706243088808880888088800
1742023112216390044706243088808880888088800
1752023112216380044706243088808880888088800
1762023112216370044706243088808880888088800
1772023112216360044706243088808880888088800
1782023112216350044706243088808880888088800
1792023112216340044706243088808880888088800
1802023112216330044706243088808880888088800
1812023112216320044706243088808880888088800
1822023112216310044706243088808880888088801357
1832023112216300044706243088808880888088800
1842023112216290044706243088808880888088800
1852023112216280044706243088808880888088800
1862023112216270044706243088808880888088800
1872023112216260044706243088808880888088800
1882023112216250044706243088808880888088800
1892023112216240044706243088808880888088800
1902023112216230044706243088808880888088800
1912023112216220044706243088808880888088800
1922023112216210044706243088808880888088800
1932023112216200044706243088808880888088800
1942023112216190044706243088808880888088800
1952023112216180044706243088808880888088800
1962023112216170044706243088808880888088800
1972023112216160044706243088808880888088800
1982023112216150044706243088808880888088800
1992023112216140044706243088808880888088800
2002023112216130044706243088808880888088800
2012023112216120044706243088808880888088800
2022023112216110044706243088808880888088800
2032023112216100044706243088808880888088800
2042023112216090044706243088808880888088800
2052023112216080044706243088808880888088800
2062023112216070044706243088808880888088800
2072023112216060044706243088808880888088800
2082023112216050044706243088808880888088800
2092023112216040044706243088808880888088800
2102023112216030044706243088808880888088800
2112023112216020044706243088808880888088800
2122023112216010044706243088808880888088801357
2132023112216000044706243088808880888088800
2142023112215590044706243088808880888088800
2152023112215580044706243088808880888088800
2162023112215570044706243088808880888088800
2172023112215560044706243088808880888088800
2182023112215550044706243088808880888088800
2192023112215540044706243088808880888088800
2202023112215530044706243088808880888088800
2212023112215520044706243088808880888088800
2222023112215510044706243088808880888088800
2232023112215500044706243088808880888088800
2242023112215490044706243088808880888088800
2252023112215480044706243088808880888088800
2262023112215470044706243088808880888088800
2272023112215460044706243088808880888088800
2282023112215450044706243088808880888088800
2292023112215440044706243088808880888088800
2302023112215430044706243088808880888088800
2312023112215420044706243088808880888088800
2322023112215410044706243088808880888088800
2332023112215400044706243088808880888088800
2342023112215390044706243088808880888088800
2352023112215380044706243088808880888088800
2362023112215370044706243088808880888088800
2372023112215360044706243088808880888088800
2382023112215350044706243088808880888088800
2392023112215340044706243088808880888088800
2402023112215330044706243088808880888088800
2412023112215320044706243088808880888088800
2422023112215310044706243088808880888088801357
2432023112215300044706243088808880888088801357
2442023112215290043501227088608860886088600
2452023112215280043501227088608860886088600
2462023112215270043501227088608860886088600
2472023112215260043501227088608860886088600
2482023112215250043501227088608860886088600
2492023112215240043501227088608860886088600
2502023112215230043501227088608860886088600
2512023112215220043501227088608860886088600
2522023112215210043501227088608860886088600
2532023112215200043501227088608860886088600
254202311221519004350122708860887088708860215
2552023112215180043310558088808880888088801
25620231122151700433096700887088708870887070
25720231122151600432475800885088508850885020
258202311221515004322988008850887088708850553
25920231122151400427398230887088708870887015
26020231122151300427265180886088808880886065
261202311221512004266882808880888088808880147
262202311221511004253829208880887088808870295
2632023112215100042276475088708870887088705
264202311221509004227204008880888088808880277
2652023112215080042026064088808880888088801
2662023112215070042025176088508850885088500
267202311221506004202517608850885088508850164
268202311221505004188003608850882088508820482
2692023112215040041454232088208820882088200
270202311221503004145423208820881088208810103
2712023112215020041363428088108810881088106
27220231122150100413581420881088108810881039
2732023112215000041323783087908790879087900
2742023112214590041323783087908790879087900
275202311221458004132378308790879087908790133
2762023112214570041206876087808780878087800
2772023112214560041206876087808780878087800
278202311221455004120687608780879087908780300
279202311221454004094346108790880088008790449
2802023112214530040548535088008800880088000
281202311221452004054853508800882088208800413
282202311221451004018496908820882088208820210
28320231122145000399997490882088208820882020
2842023112214490039982109088308830883088300
2852023112214480039982109088308830883088300
28620231122144700399821090883088308830883010
2872023112214460039973279088308830883088300
2882023112214450039973279088308830883088300
2892023112214440039973279088308830883088300
2902023112214430039973279088308830883088300
29120231122144200399732790883088308830883020
292202311221441003995561908800879088008790293
2932023112214400039697976087908820882087902061
2942023112214390037884264088308830883088300
295202311221438003788426408830883088308830225
2962023112214370037685589088308830883088300
29720231122143600376855890883088308830883091
298202311221435003760523608830883088308830501
299202311221434003716285308830883088308830216
3002023112214330036972125088408840884088400
30120231122143200369721250884088408840884012
3022023112214310036961517088408840884088400
3032023112214300036961517088408840884088400
3042023112214290036961517088408840884088405
3052023112214280036957097088508850885088500
3062023112214270036957097088508850885088500
3072023112214260036957097088508850885088500
3082023112214250036957097088508850885088502
309202311221424003695532708820884088408820685
31020231122142300363504770884088508850884059
3112023112214220036298265088508850885088505
31220231122142100362938400886088608860886044
313202311221420003625485608870887088708870100
3142023112214190036166156088808880888088800
3152023112214180036166156088808880888088800
31620231122141700361661560888088808880888035
3172023112214160036135076088808880888088807
3182023112214150036128860088808880888088800
319202311221414003612886008880888088808880127
3202023112214130036016084088908890889088900
32120231122141200360160840889088808890888066
3222023112214110035957431088808880888088801
3232023112214100035956543088608860886088600
3242023112214090035956543088608840886088401322
3252023112214080034786837088408840884088400
32620231122140700347868370884088408840884040
32720231122140600347514770883088308830883056
32820231122140500347020290883088308830883081
32920231122140400346305060885088508850885030
3302023112214030034603956088508850885088500
3312023112214020034603956088508850885088500
3322023112214010034603956088508850885088500
33320231122140000346039560885088408850884025
3342023112213590034581855088508850885088500
33520231122135800345818550885088508850885050
3362023112213570034537605088508850885088500
337202311221356003453760508850886088608850768
33820231122135500338579140886088608860886029
3392023112213540033832220088508850885088500
3402023112213530033832220088508850885088505
341202311221352003382779508850885088508850162
3422023112213510033684425088508850885088501
3432023112213500033683540088508850885088500
3442023112213490033683540088508850885088500
34520231122134800336835400885088508850885010
3462023112213470033674690088508850885088500
3472023112213460033674690088508850885088505
3482023112213450033670265088508850885088500
349202311221344003367026508850885088508850100
3502023112213430033581765088508850885088500
35120231122134200335817650885088508850885010
3522023112213410033572915088508850885088504
35320231122134000335693750884088408840884023
3542023112213390033549043088408840884088400
35520231122133800335490430884088408840884011
3562023112213370033539319088408840884088402
35720231122133600335375510884088408840884034
358202311221335003350749508840883088408830206
35920231122133400333255840883088308830883011
3602023112213330033315871088308830883088300
3612023112213320033315871088308830883088300
36220231122133100333158710883088308830883079
3632023112213300033246114088208820882088200
3642023112213290033246114088208820882088201
3652023112213280033245232088308830883088300
36620231122132700332452320883088308830883011
3672023112213260033235519088308830883088300
36820231122132500332355190883088308830883056
3692023112213240033186071088308830883088300
3702023112213230033186071088308830883088306
37120231122132200331807730883088308830883037
37220231122132100331481020883088308830883021
373202311221320003312955908830883088308830124
37420231122131900330200670883088308830883097
37520231122131800329344160883088308830883014
37620231122131700329220540883088308830883087
3772023112213160032845233088308830883088300
378202311221315003284523308830884088408830177
37920231122131400326888420883088308830883059
380202311221313003263674508830882088308820228
381202311221312003243547608810882088208810168
38220231122131100322873680881088108810881060
38320231122131000322345080882088108820881072
38420231122130900321710660881088108810881041
38520231122130800321349450881088108810881010
3862023112213070032126135088108810881088100
387202311221306003212613508810881088108810143
3882023112213050032000152088108810881088100
3892023112213040032000152088108810881088109
3902023112213030031992223088008800880088000
391202311221302003199222308800880088008800117
39220231122130100318892630881088108810881050
3932023112213000031845213088108810881088100
394202311221259003184521308810881088108810135
395202311221258003172627808810881088108810246
39620231122125700315095520881088108810881020
3972023112212560031491932088108810881088106
398202311221255003148664608810880088108800295
399202311221254003122704208800880088008800228
400202311221253003102640208800880088008800192
4012023112212520030857442087908790879087900
4022023112212510030857442087908790879087900
4032023112212500030857442087908790879087900
4042023112212490030857442087908790879087900
4052023112212480030857442087908790879087900
4062023112212470030857442087908790879087900
40720231122124600308574420879087908790879050
4082023112212450030813492087908790879087900
409202311221244003081349208790879087908790300
4102023112212430030549792088008800880088000
411202311221242003054979208800880088008800264
41220231122124100303174720880088008800880010
4132023112212400030308672088008800880088000
4142023112212390030308672088008800880088000
4152023112212380030308672088008800880088000
4162023112212370030308672088008800880088002
4172023112212360030306912088008800880088000
4182023112212350030306912088008800880088000
419202311221234003030691208800880088008800145
4202023112212330030179312088008800880088000
4212023112212320030179312088008800880088002
4222023112212310030177552087908790879087900
4232023112212300030177552087908790879087900
4242023112212290030177552087908800880087906
4252023112212280030172274088008800880088000
4262023112212270030172274088008800880088000
427202311221226003017227408800880088008800209
4282023112212250029988354088008800880088002
4292023112212240029986594088008800880088008
4302023112212230029979554087808780878087800
4312023112212220029979554087808780878087801
4322023112212210029978676087908790879087900
4332023112212200029978676087908790879087900
4342023112212190029978676087908790880087701009
4352023112212180029092126087908790879087900
4362023112212170029092126087908790879087900
43720231122121600290921260879087908790879042
4382023112212150029055208087808780878087800
439202311221214002905520808780878087808780137
4402023112212130028934922087708770877087700
4412023112212120028934922087708770877087700
4422023112212110028934922087708770877087700
4432023112212100028934922087708770877087700
44420231122120900289349220877087708770877087
445202311221208002885862308770877087708770110
446202311221207002876215308780877087808770130
44720231122120600286481420877087708770877021
44820231122120500286297250876087608760876028
44920231122120400286051970876087608760876037
45020231122120300285727850876087608760876071
4512023112212020028510589087508750875087500
4522023112212010028510589087508750875087504
4532023112212000028507089087508750875087507
4542023112211590028500964087508750875087507
45520231122115800284948390875087508750875076
4562023112211570028428339087508750875087507
4572023112211560028422214087508750875087506
45820231122115500284169640875087508750875036
4592023112211540028385464087508750875087507
4602023112211530028379339087508750875087507
4612023112211520028373214087508750875087507
46220231122115100283670890875087508750875057
4632023112211500028317214087508750875087508
464202311221149002831021408750875087508750138
4652023112211480028189464087508750875087507
466202311221147002818333908750875087508750107
4672023112211460028089714087508750875087506
4682023112211450028084464087508750875087507
4692023112211440028078339087508750875087507
47020231122114300280722140876087408760874012
471202311221142002806171608740876087608740135
47220231122114100279437050875087508750875035
4732023112211400027913080087508750875087507
4742023112211390027906955087508750875087507
475202311221138002790083008750875087608750117
47620231122113700277984010874087508750874059
4772023112211360027746792087508750875087506
4782023112211350027741542087508750876087508
479202311221134002773454108740875087508740134
4802023112211330027617338087508750875087507
4812023112211320027611213087508750875087507
482202311221131002760508808750875087508750185
4832023112211300027443213087608760876087601
48420231122112900274423370876087608760876018
4852023112211280027426569087608760876087601
48620231122112700274256930876087608760876086
487202311221126002735035708760876087608760101
4882023112211250027261881087608760876087603
4892023112211240027259253087608760876087600
490202311221123002725925308760875087608750477
491202311221122002684187708750875087508750291
49220231122112100265872520875087508750875016
49320231122112000265732520875087508750875016
49420231122111900265592520875087508750875055
49520231122111800265111270876087608760876099
49620231122111700264244030876087608760876055
49720231122111600263762230876087608760876018
4982023112211150026360455087608760876087601008
4992023112211140025477447087708770877087700
5002023112211130025477447087708770877087706
501202311221112002547218508770876087708760110
50220231122111100253757230876087608760876046
50320231122111000253354270876087608760876016
50420231122110900253214110876087708770876057
50520231122110800252714550877087708770877097
50620231122110700251863860877087708770877017
50720231122110600251714770877087708770877053
5082023112211050025124996087908790879087900
50920231122110400251249960879087908790879043
51020231122110300250871990879087908790879070
511202311221102002502566908790880088008770526
5122023112211010024563652088008800880088000
5132023112211000024563652088008800880088000
51420231122105900245636520880088008800880061
5152023112210580024509972088008800880088001
5162023112210570024509092087908790879087900
5172023112210560024509092087908790879087900
5182023112210550024509092087908790879087900
519202311221054002450909208790879087908790100
5202023112210530024421192087908790879087900
5212023112210520024421192087908790879087902
522202311221051002441943408770879087908770185
5232023112210500024257008087708770877087700
5242023112210490024257008087708770877087700
5252023112210480024257008087708770877087700
5262023112210470024257008087708770877087700
5272023112210460024257008087708770877087700
5282023112210450024257008087708770877087700
5292023112210440024257008087708770877087700
530202311221043002425700808770878087808770143
5312023112210420024131500087908790879087900
532202311221041002413150008790879087908790123
5332023112210400024023383087908790879087900
53420231122103900240233830879087908790879011
5352023112210380024013714087808780878087800
5362023112210370024013714087808780878087800
53720231122103600240137140878087808780878061
5382023112210350023960156087808780878087800
53920231122103400239601560878087808780878025
540202311221033002393820608780878087808780172
541202311221032002378719008780877087808750903
5422023112210310022996714087508770877087501709
5432023112210300021499573087708770877087702
5442023112210290021497819087808780878087800
545202311221028002149781908780879087908780725
5462023112210270020861268087908790879087900
54720231122102600208612680879087908790879094
5482023112210250020778642087908790879087900
5492023112210240020778642087908790879087900
5502023112210230020778642087908800880087901284
55120231122102200196494980881088108810881083
5522023112210210019576375088108810881088100
553202311221020001957637508810881088108810110
5542023112210190019479465088108810881088101
5552023112210180019478584088108810881088100
5562023112210170019478584088108810881088105
5572023112210160019474179088108810881088102
558202311221015001947241708810882088208810596
5592023112210140018947289088308830883088303
5602023112210130018944640088308830883088300
5612023112210120018944640088308830883088300
5622023112210110018944640088308830883088305
5632023112210100018940225088408840884088402
56420231122100900189384570884088408840884093
56520231122100800188562450884088408840884055
56620231122100700188076250885088508850884031
567202311221006001878019608860885088608850157
5682023112210050018641231088508850885088500
56920231122100400186412310885088408850884010
57020231122100300186323840884088408840884061
571202311221002001857846008840883088408830124
572202311221001001846896708810881088108810112
573202311221000001837029508800880088008800156
574202311220959001823301508820883088308820732
5752023112209580017586914088308830883088300
5762023112209570017586914088308830883088301
5772023112209560017586031088408840884088400
57820231122095500175860310884088408840884010
5792023112209540017577191088408840884088401
5802023112209530017576307088408840884088401
5812023112209520017575423088508850885088501
5822023112209510017574538088408840884088400
5832023112209500017574538088408840884088400
584202311220949001757453808840884088408840126
58520231122094800174631540883088308830883014
58620231122094700174507920884088408840884030
5872023112209460017424272088408840884088401
5882023112209450017423388088208820882088200
5892023112209440017423388088208820882088200
590202311220943001742338808820882088208810614
591202311220942001688203808830885088508830313
59220231122094100166056530886088508860885010
59320231122094000165968020886088508860885021
59420231122093900165782160883088508850883031
5952023112209380016550783088508850885088502
59620231122093700165490130886088308860883077
5972023112209360016480896088308830883088304
598202311220935001647736408830883088308830331
599202311220934001618509108830881088308810195
600202311220933001601301508810881088208810179
601202311220932001585528208800881088108800582
602202311220931001534290308810881088108800309
6032023112209300015070895088008800880088000
6042023112209290015070895088008800880088000
605202311220928001507089508800882088208800283
60620231122092700148213090882088208820882025
607202311220926001479925908830881088308800185
608202311220925001463618908830883088308830514
60920231122092400141823270885088408850883050
6102023112209230014138101088308830883088301
611202311220922001413721808800881088408800438
6122023112209210013751233088508820887087601623
613202311220920001232635508820887088708820216
614202311220919001213583308890883088908830388
615202311220918001179245708830880088308800459
616202311220917001138826108770879088008770482
617202311220916001096415908780879087908770123
618202311220915001085620408780880088008780155
619202311220914001072010408800879088008790136
620202311220913001060054808770877087708770287
621202311220912001034884908770880088008770815
622202311220911009633306088208850885087902962
6232023112209100070232710885088508890885068
62420231122090900696301108850885088608850299
62520231122090800669823808850888088908850311
626202311220907006422650088208910891088102017
62720231122090600464283408910886089108860322
62820231122090500435742708860889088908860217
62920231122090400416481408820884088908820425
630202311220903003788610088408850885088101377
63120231122090200257205908850888089008850457
63220231122090100216676408900891089108900146
633202311220900002036737089608910896088902187