Files
KissMeData/012860/min/candle-20230829.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202308291855007144719260266026602660266040567
320230829185400714471926026602660266026600
420230829185300714471926026602660266026600
520230829185200714471926026602660266026600
620230829185100714471926026602660266026600
720230829185000714471926026602660266026600
820230829184900714471926026602660266026600
920230829184800714471926026602660266026600
1020230829184700714471926026602660266026600
1120230829184600714471926026602660266026600
1220230829184500714471926026602660266026600
1320230829184400714471926026602660266026600
1420230829184300714471926026602660266026600
1520230829184200714471926026602660266026600
1620230829184100714471926026602660266026600
1720230829184000714471926026602660266026600
1820230829183900714471926026602660266026600
1920230829183800714471926026602660266026600
2020230829183700714471926026602660266026600
2120230829183600714471926026602660266026600
2220230829183500714471926026602660266026600
2320230829183400714471926026602660266026600
2420230829183300714471926026602660266026600
2520230829183200714471926026602660266026600
2620230829183100714471926026602660266026600
2720230829183000714471926026602660266026600
2820230829182900714471926026602660266026600
2920230829182800714471926026602660266026600
3020230829182700714471926026602660266026600
3120230829182600714471926026602660266026600
32202308291825007144719260266026602660266040567
3320230829182400714471926026602660266026600
3420230829182300714471926026602660266026600
3520230829182200714471926026602660266026600
3620230829182100714471926026602660266026600
3720230829182000714471926026602660266026600
3820230829181900714471926026602660266026600
3920230829181800714471926026602660266026600
4020230829181700714471926026602660266026600
4120230829181600714471926026602660266026600
4220230829181500714471926026602660266026600
4320230829181400714471926026602660266026600
4420230829181300714471926026602660266026600
4520230829181200714471926026602660266026600
4620230829181100714471926026602660266026600
4720230829181000714471926026602660266026600
4820230829180900714471926026602660266026600
4920230829180800714471926026602660266026600
5020230829180700714471926026602660266026600
5120230829180600714471926026602660266026600
5220230829180500714471926026602660266026600
5320230829180400714471926026602660266026600
5420230829180300714471926026602660266026600
5520230829180200714471926026602660266026600
5620230829180100714471926026602660266026600
5720230829180000714471926026602660266026600
5820230829175900714471926026602660266026600
5920230829175800714471926026602660266026600
6020230829175700714471926026602660266026600
6120230829175600714471926026602660266026600
62202308291755007144719260266026602660266040567
6320230829175400714471926026602660266026600
6420230829175300714471926026602660266026600
6520230829175200714471926026602660266026600
6620230829175100714471926026602660266026600
6720230829175000714471926026602660266026600
6820230829174900714471926026602660266026600
6920230829174800714471926026602660266026600
7020230829174700714471926026602660266026600
7120230829174600714471926026602660266026600
7220230829174500714471926026602660266026600
7320230829174400714471926026602660266026600
7420230829174300714471926026602660266026600
7520230829174200714471926026602660266026600
7620230829174100714471926026602660266026600
7720230829174000714471926026602660266026600
7820230829173900714471926026602660266026600
7920230829173800714471926026602660266026600
8020230829173700714471926026602660266026600
8120230829173600714471926026602660266026600
8220230829173500714471926026602660266026600
8320230829173400714471926026602660266026600
8420230829173300714471926026602660266026600
8520230829173200714471926026602660266026600
8620230829173100714471926026602660266026600
8720230829173000714471926026602660266026600
8820230829172900714471926026602660266026600
8920230829172800714471926026602660266026600
9020230829172700714471926026602660266026600
9120230829172600714471926026602660266026600
92202308291725007144719260266026602660266040567
9320230829172400714471926026602660266026600
9420230829172300714471926026602660266026600
9520230829172200714471926026602660266026600
9620230829172100714471926026602660266026600
9720230829172000714471926026602660266026600
9820230829171900714471926026602660266026600
9920230829171800714471926026602660266026600
10020230829171700714471926026602660266026600
10120230829171600714471926026602660266026600
10220230829171500714471926026602660266026600
10320230829171400714471926026602660266026600
10420230829171300714471926026602660266026600
10520230829171200714471926026602660266026600
10620230829171100714471926026602660266026600
10720230829171000714471926026602660266026600
10820230829170900714471926026602660266026600
10920230829170800714471926026602660266026600
11020230829170700714471926026602660266026600
11120230829170600714471926026602660266026600
11220230829170500714471926026602660266026600
11320230829170400714471926026602660266026600
11420230829170300714471926026602660266026600
11520230829170200714471926026602660266026600
11620230829170100714471926026602660266026600
11720230829170000714471926026602660266026600
11820230829165900714471926026602660266026600
11920230829165800714471926026602660266026600
12020230829165700714471926026602660266026600
12120230829165600714471926026602660266026600
122202308291655007144719260266026602660266040567
12320230829165400714471926026602660266026600
12420230829165300714471926026602660266026600
12520230829165200714471926026602660266026600
12620230829165100714471926026602660266026600
12720230829165000714471926026602660266026600
12820230829164900714471926026602660266026600
12920230829164800714471926026602660266026600
13020230829164700714471926026602660266026600
13120230829164600714471926026602660266026600
13220230829164500714471926026602660266026600
13320230829164400714471926026602660266026600
13420230829164300714471926026602660266026600
13520230829164200714471926026602660266026600
13620230829164100714471926026602660266026600
13720230829164000714471926026602660266026600
13820230829163900714471926026602660266026600
13920230829163800714471926026602660266026600
14020230829163700714471926026602660266026600
14120230829163600714471926026602660266026600
14220230829163500714471926026602660266026600
14320230829163400714471926026602660266026600
14420230829163300714471926026602660266026600
14520230829163200714471926026602660266026600
14620230829163100714471926026602660266026600
14720230829163000714471926026602660266026600
14820230829162900714471926026602660266026600
14920230829162800714471926026602660266026600
15020230829162700714471926026602660266026600
15120230829162600714471926026602660266026600
152202308291625007144719260266026602660266040567
15320230829162400714471926026602660266026600
15420230829162300714471926026602660266026600
15520230829162200714471926026602660266026600
15620230829162100714471926026602660266026600
15720230829162000714471926026602660266026600
15820230829161900714471926026602660266026600
15920230829161800714471926026602660266026600
16020230829161700714471926026602660266026600
16120230829161600714471926026602660266026600
16220230829161500714471926026602660266026600
16320230829161400714471926026602660266026600
16420230829161300714471926026602660266026600
16520230829161200714471926026602660266026600
16620230829161100714471926026602660266026600
16720230829161000714471926026602660266026600
16820230829160900714471926026602660266026600
16920230829160800714471926026602660266026600
17020230829160700714471926026602660266026600
17120230829160600714471926026602660266026600
17220230829160500714471926026602660266026600
17320230829160400714471926026602660266026600
17420230829160300714471926026602660266026600
17520230829160200714471926026602660266026600
17620230829160100714471926026602660266026600
17720230829160000714471926026602660266026600
17820230829155900714471926026602660266026600
17920230829155800714471926026602660266026600
18020230829155700714471926026602660266026600
18120230829155600714471926026602660266026600
182202308291555007144719260266026602660266040567
18320230829155400714471926026602660266026600
18420230829155300714471926026602660266026600
18520230829155200714471926026602660266026600
18620230829155100714471926026602660266026600
18720230829155000714471926026602660266026600
18820230829154900714471926026602660266026600
18920230829154800714471926026602660266026600
19020230829154700714471926026602660266026600
19120230829154600714471926026602660266026600
19220230829154500714471926026602660266026600
19320230829154400714471926026602660266026600
19420230829154300714471926026602660266026600
19520230829154200714471926026602660266026600
19620230829154100714471926026602660266026600
19720230829154000714471926026602660266026600
19820230829153900714471926026602660266026600
19920230829153800714471926026602660266026600
20020230829153700714471926026602660266026600
20120230829153600714471926026602660266026600
20220230829153500714471926026602660266026600
20320230829153400714471926026602660266026600
20420230829153300714471926026602660266026600
20520230829153200714471926026602660266026600
20620230829153100714471926026602660266026600
207202308291530007144719260266026602660266040567
20820230829152900703681104026602660266026600
20920230829152800703681104026602660266026600
21020230829152700703681104026602660266026600
21120230829152600703681104026602660266026600
21220230829152500703681104026602660266026600
21320230829152400703681104026602660266026600
21420230829152300703681104026602660266026600
21520230829152200703681104026602660266026600
21620230829152100703681104026602660266026600
21720230829152000703681104026602660266026600
21820230829151900703681104026602655266026553076
21920230829151800702863514026552660266526558377
22020230829151700700637079026602665267026602716
22120230829151600699913355026602655266026558576
22220230829151500697634884526502655265526505149
223202308291514006962681250265526502655265012111
22420230829151300693056215026502655265526505442
22520230829151200691613896526502655265526458387
22620230829151100689390955026552655265526508961
227202308291510006870156265265526502655264511951
22820230829150900683849882526552655265526504396
229202308291508006826847555265526552660265024417
23020230829150700676212138026552660266026555366
23120230829150600674787267526552655265526556808
23220230829150500672979743526552665266526552381
233202308291504006723468245266526552665265033916
234202308291503006633452920267026652670265514736
235202308291502006594271295267026702670266510965
236202308291501006565040685267026752675267015750
23720230829150000652298667526752675267526701919
23820230829145900651785765026752675267526702591
2392023082914580065109394552670267026752670449
2402023082914570065097404052675267526752670715
24120230829145600650782864526752670267526701871
24220230829145500650282921526752670267526701695
243202308291454006498302985267526752675267535
2442023082914530064982093602675267526752670661
2452023082914520064964417352675267526752670828
24620230829145100649422708526752675267526707136
24720230829145000647513984526752675267526701712
24820230829144900647056330526752670267526703
24920230829144800647055528526752675267526702194
250202308291447006464694895267526752680267011222
25120230829144600643466970026802680268026802895
2522023082914450064269111002680268026802675467
25320230829144400642566054026802675268026751518
25420230829144300642159522526752680268026753220
25520230829144200641297978526802670268026704471
25620230829144100640102528026702675267526653070
2572023082914400063928401802670267026752665134
258202308291439006392482230267026702675266513752
25920230829143800635582488526702675267526701345
26020230829143700635223293526702675267526704342
2612023082914360063406385352675267526752670255
26220230829143500633995742026752670267526654317
26320230829143400632842881026702670267026703070
26420230829143300632023191026702660267026606771
265202308291432006302187855266526652665266538
26620230829143100630208658526652670267026657358
26720230829143000628247651526702665267026653138
26820230829142900627411214526652665266526603448
269202308291428006264924730266526552665265018339
270202308291427006216188075265526552655265512
27120230829142600621615621526552660266026552607
272202308291425006209232575266026502660265010289
27320230829142400618189710526502655266026505141
27420230829142300616825671026552650265526506211
27520230829142200615177170526552660266026501124
276202308291421006148792630266026452660264524880
27720230829142000608283091526502655265526456279
27820230829141900606621147026602660266026551065
2792023082914180060633836702660266026602655128
28020230829141700606304323526602660266026508685
28120230829141600604002015526602660266026552912
28220230829141500603228344026552655266026555376
28320230829141400601800501526602660266026601008
28420230829141300601532373526552655266026503395
28520230829141200600631010026552655265526503853
28620230829141100599609042026552655265526551005
28720230829141000599342214526552655266026505675
28820230829140900597835500026552655265526502106
28920230829140800597276996026552655266026503420
29020230829140700596369096526552655266026505311
29120230829140600594959031526552655265526502612
292202308291405005942663440265526452660264523283
293202308291404005880966655264026352640263013015
294202308291403005846639110263026452650263024455
29520230829140200578210888526502645265026456350
29620230829140100576531179526502650265026452903
29720230829140000575762384526502645265026451687
29820230829135900575315419526502650265526505422
29920230829135800573878537526552650265526502157
30020230829135700573306926526502645265526452195
30120230829135600572726280526502645265026452107
30220230829135500572167932026502655265526456969
30320230829135400570321177526552650265526452995
3042023082913530056952779652650264526502645590
30520230829135200569371712526402645264526353270
30620230829135100568508320526452640265026406067
307202308291350005669049270264026402640263013208
30820230829134900563424369526402640264026303146
30920230829134800562594483026352635264026306641
31020230829134700560844683526402635264026355860
31120230829134600559300446526402645264526351158
31220230829134500558994554026452640264526408057
313202308291344005568674760264526402645263025726
314202308291343005500892095264026402645263510491
31520230829134200547319585026402640264526407231
31620230829134100545410349526452630265026305552
317202308291340005439457500263526352640263016527
318202308291339005395979715263026302640262515801
319202308291338005354416180263026402640262513148
320202308291337005319843620264026452645262534759
321202308291336005228287345264526502650264041484
322202308291335005118636295266526552665264553188
323202308291334004977577420265526652670265584181
324202308291333004753601870267026752675266530018
32520230829133200467346742526752670268026704175
326202308291331004662284315267026802680267030707
32720230829133000458013623026852680268526801173
3282023082913290045769918152680268526852680499
3292023082913280045756535002685268526852680436
33020230829132700457448296526852675268526756150
33120230829132600455800060026802680268026801
33220230829132500455799792026802680268026751076
3332023082913240045551189002680268026802680410
3342023082913230045540201002680267526802675561
335202308291322004552519285268026802680267510916
33620230829132100452330786026802680268026802854
33720230829132000451565914026802680268026803022
3382023082913190045075601802680267526802675668
33920230829131800450577253026752680268026751387
340202308291317004502059695268026752680267513852
3412023082913160044650005652680268026802675233
3422023082913150044643763952680268026802675255
3432023082913140044636936652680267526802675807
3442023082913130044615327352680268026802680567
3452023082913120044600131752680268026802680306
34620230829131100445919309526802680268026752452
347202308291310004452627235268026752685267510383
348202308291309004424848935268526852685267514019
34920230829130800438732216026852685268526803691
350202308291307004377429355268526852685268512
35120230829130600437739713526852685268526805508
35220230829130500436263516526802685268526807652
353202308291304004342103780268526852685268511
354202308291303004342074245269026852690268572
3552023082913020043418808702690269026902690499
35620230829130100434053856026902690269026851622
357202308291300004336183305269026752690267517918
35820230829125900428811810026802680268026752289
35920230829125800428199108026802680268026759516
360202308291257004256496050268026902690267520996
36120230829125600420022745026902690269026852520
36220230829125500419346087526852690269026851221
36320230829125400419018038526902690269026904
364202308291253004190169625269026952695268012517
365202308291252004156580955268526902695268515920
36620230829125100411378957026902695269526902355
3672023082912500041074545602695269526952690101
36820230829124900410718281526952695269526901500
3692023082912480041031471602695269526952695393
3702023082912470041020880252695269526952690477
371202308291246004100802995269527002700269510821
3722023082912450040716403752700270027002695188
3732023082912440040711332652700270527052700269
37420230829124300407040659027052700270526953620
37520230829124200406063742527002705270527002237
37620230829124100405459750527052700270527005291
37720230829124000404030298527052700270526956075
37820230829123900402390048527002700270026952373
37920230829123800401749781527002700270026952766
38020230829123700401003013027002700270026957099
38120230829123600399086284027002700270527005792
382202308291235003975220395270527102710270011392
3832023082912340039444241852710271027102710214
38420230829123300394384424527052710271027058310
38520230829123200392135858027102710271027051197
386202308291231003918114725271027102710270511
3872023082912300039180849402705270527102705210
38820230829122900391751678527052710271027055563
389202308291228003902441060271027102710271036
3902023082912270039023435002710271527152710309
3912023082912260039015060702715271527152715759
3922023082912250038994453852710271027102710978
3932023082912240038967950052715271527152715970
3942023082912230038941614552715271527152715467
39520230829122200389289355027102710271027102811
39620230829122100388527574027102710271527053785
39720230829122000387501784527102710271027101662
3982023082912190038705138252710271027102710301
3992023082912180038696981152710271527152710405
40020230829121700386860016527102715271527104006
40120230829121600385773883027102710271027103649
40220230829121500384785004027102715271527106523
4032023082912140038301649002715272027202715756
40420230829121300382811136027202715272027151214
40520230829121200382481228027152720272027151086
40620230829121100382186375527202720272027203110
40720230829121000381340455527202725272527205964
40820230829120900379718247027202720272527201302
40920230829120800379363935527202720272027203079
41020230829120700378526447527252720272527202860
41120230829120600377748464027202715272027151688
412202308291205003772900605271527102715271013600
41320230829120400373603424527102710271027102755
41420230829120300372856819527102710271027109307
41520230829120200370334622527102710271027105924
416202308291201003687292185271027102710271047
4172023082912000036871648152710271027102710437
4182023082911590036859805452710271027102710400
41920230829115800368489654527102710271027052020
42020230829115700367943234527102710271027102191
42120230829115600367349473527102710271027104746
42220230829115500366063307527102705271027051163
4232023082911540036574814502710271027102710230
424202308291153003656858150270527052705270510
425202308291152003656831100270527052705270524
4262023082911510036567661802705270527102705329
42720230829115000365587533527102710271027102658
42820230829114900364867215527102715271527101671
42920230829114800364413874027152710271527104519
43020230829114700363187584027152715271527101381
4312023082911460036281332652715271027152710202
43220230829114500362758584027102710271027103187
433202308291144003618949070271027202720271017796
4342023082911430035706037352725272027252720465
43520230829114200356933892027202725272527201025
43620230829114100356654733027252720272527201801
4372023082911400035616405102725272527252720939
43820230829113900355908583027202725272527202273
4392023082911380035528924402725272527252720201
440202308291137003552344910272527302730272523929
441202308291136003487040250272527202725272019625
44220230829113500343361715527202715272027158951
44320230829113400340929388027202705272027055318
44420230829113300339485371527102705271027058490
44520230829113200337185126527002705270527001961
4462023082911310033665554802705270527052700165
44720230829113000336610918027052705270527001265
44820230829112900336268935527052700270527006652
44920230829112800334471582027002700270527001615
4502023082911270033403550402705270527052700683
45120230829112600333850857527052710271027003143
45220230829112500333001512527052710271027055247
45320230829112400331582197027102710271527052769
45420230829112300330831906527152710271527107535
45520230829112200328789819527152715271527101513
4562023082911210032837979052715271527152710319
45720230829112000328293279027152715272027105855
45820230829111900326704107527152720272027151461
45920230829111800326307439027152715272027151452
46020230829111700325913220527152710271527102279
4612023082911160032529497702715271527152715159
46220230829111500325251808527152710271527104194
46320230829111400324114772527102710271027108176
4642023082911130032189907652715271527152710569
4652023082911120032174462502715271527152715675
46620230829111100321561362527152715271527153068
46720230829111000320728400527152715271527151817
46820230829110900320235085027152720272027108637
46920230829110800317890513527202720272027155355
47020230829110700316434389527152715272027154095
47120230829110600315322589527152715271527156009
47220230829110500313691146027152715271527101452
47320230829110400313297649527102715272027105706
47420230829110300311748858527152705271527051442
47520230829110200311357991527102710271027102543
47620230829110100310668838527102710271027102738
47720230829110000309926840527052710271027052951
47820230829105900309127625527102710271027003214
47920230829105800308257631527102700271027007894
480202308291057003061243355270526952705269511013
48120230829105600303153324527002690270026903644
48220230829105500302173085526902705270526907475
4832023082910540030015932902700270527052700668
48420230829105300299978940027052700270527003254
4852023082910520029909992952700269527002695547
48620230829105100298952432527002700270026901488
48720230829105000298551264027002700270026903961
48820230829104900297482294027002690270526906868
48920230829104800295634688026902705270526906651
49020230829104700293842771527052705270527052034
491202308291046002932925745270527052705270062
49220230829104500293275828527052705271027002958
493202308291044002924761435270527102710269519932
49420230829104300287095749027052705271027006931
49520230829104200285221465027102710271027052688
49620230829104100284494017027052705270527002839
4972023082910400028372631752705270527052705339
49820230829103900283634618027002705270527002426
49920230829103800282978535027052705270527051340
50020230829103700282616065027052705271027057312
50120230829103600280638166527102710271027056693
50220230829103500278824791527102710271027052317
50320230829103400278197889027102710271027054600
50420230829103300276951291027102710271027052302
50520230829103200276328421027152715271527101282
50620230829103100275980987027152710271527052247
507202308291030002753722965271527202720271012367
508202308291029002720199970272027202720270512989
50920230829102800268498824527202715272027155055
51020230829102700267126390027152715271527101305
51120230829102600266772157527202715272027103502
51220230829102500265821349527202715272027107161
51320230829102400263876635027152715271527158986
51420230829102300261436936027152715271527102096
515202308291022002608679765271527202725271028356
516202308291021002531575970272027152720271013118
517202308291020002495907890271527102720270524271
518202308291019002430048875271027202720270516582
519202308291018002385073845272027002725269570568
52020230829101700219366866527002690270026858145
52120230829101600217174158526902690269026909604
52220230829101500214590682526902695269526903801
523202308291014002135681865269526852695268513164
52420230829101300210025629526852685269026802239
52520230829101200209424957026852685269026805674
52620230829101100207903975026902685269026805916
52720230829101000206316080526852680268526802040
528202308291009002057692890268026702680267011593
529202308291008002026668890267526952695267046624
53020230829100700190176348026852695269526852812
53120230829100600189420062526902700270026902267
53220230829100500188809716527002695270026904395
53320230829100400187625872027002700270026951439
534202308291003001872378865270027052705269511203
5352023082910020018421164152705270527052700411
53620230829100100184100616027052710271027004607
53720230829100000182854232027102710271527056219
538202308290959001811710365271027002715270031082
539202308290958001727567490270526952705269017821
54020230829095700167943510026952690269526904688
54120230829095600166680194026952690269526905427
5422023082909550016522022302695269526952690554
54320230829095400165071195026952695269526902031
54420230829095300164524645526952695270026955036
5452023082909520016316744252695269526952695830
54620230829095100162943757526902690269526851492
54720230829095000162542509527002700270026856510
54820230829094900160791917527002705270526952778
54920230829094800160042232527002700270526956116
5502023082909470015839055452700270027052700873
55120230829094600158154844027002700270026954162
55220230829094500157031379027002700270527005606
55320230829094400155517758027002695270026954317
5542023082909430015435430802695270027002695375
55520230829094200154253186527002695270026908859
55620230829094100151867231526952690269526904462
55720230829094000150664997526952690269526855212
55820230829093900149262638026902685269026805135
55920230829093800147884390026852685268526801468
56020230829093700147490940526852685268526851149
56120230829093600147182434026852680268526806338
56220230829093500145482476026852685268526801794
56320230829093400145001675526852680268526801588
564202308290933001445758430268526852690268011424
56520230829093200141511130026852690269026808286
56620230829093100139288673526852685269026808089
56720230829093000137119243026902700270026858111
56820230829092900134932338027002695270026852436
56920230829092800134275871526852695269526855127
57020230829092700132899213026852695269526854836
57120230829092600131598507526952690269526908530
57220230829092500129303803526952690269526901934
573202308290924001287834625269527002700269519436
57420230829092300123539206027002705270527002122
57520230829092200122965986027052705270527004724
576202308290921001216889020270527052705270028900
57720230829092000113885157027052705270527003367
578202308290919001129751025270527002710270016155
579202308290918001086067140270526802710268039177
58020230829091700980428475268026852690265570566
58120230829091600792250535268526902690267513530
5822023082909150075598861526902690269026805903
5832023082909140074014428526902690269026854212
5842023082909130072882790526902690269026804125
58520230829091200717756355269027052705267527052
58620230829091100644779430270526902705268516876
58720230829091000599273210269026702690267026072
58820230829090900529405330267026752675266512182
58920230829090800496881095267526752680267014733
5902023082909070045746617026752685268526756753
59120230829090600439372775268526852690268013370
5922023082909050040347460526852680268526806921
59320230829090400384896570268526802690267511051
59420230829090300355259330268026902690267512879
59520230829090200320704670269026852690267513498
59620230829090100284485610268526852690267513811
59720230829090000247463830268526902700268078091