Files
KissMeData/101000/min/candle-20231205.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220231205200500494994302115211521152115240
3202312052004004949943021152115211521150
4202312052003004949943021152115211521150
5202312052002004949943021152115211521150
6202312052001004949943021152115211521150
7202312052000004949943021152115211521150
8202312051959004949943021152115211521150
9202312051958004949943021152115211521150
10202312051957004949943021152115211521150
11202312051956004949943021152115211521150
12202312051955004949943021152115211521150
13202312051954004949943021152115211521150
14202312051953004949943021152115211521150
15202312051952004949943021152115211521150
16202312051951004949943021152115211521150
17202312051950004949943021152115211521150
18202312051949004949943021152115211521150
19202312051948004949943021152115211521150
20202312051947004949943021152115211521150
21202312051946004949943021152115211521150
22202312051945004949943021152115211521150
23202312051944004949943021152115211521150
24202312051943004949943021152115211521150
25202312051942004949943021152115211521150
26202312051941004949943021152115211521150
27202312051940004949943021152115211521150
28202312051939004949943021152115211521150
29202312051938004949943021152115211521150
30202312051937004949943021152115211521150
31202312051936004949943021152115211521150
3220231205193500494994302115211521152115240
33202312051934004949943021152115211521150
34202312051933004949943021152115211521150
35202312051932004949943021152115211521150
36202312051931004949943021152115211521150
37202312051930004949943021152115211521150
38202312051929004949943021152115211521150
39202312051928004949943021152115211521150
40202312051927004949943021152115211521150
41202312051926004949943021152115211521150
42202312051925004949943021152115211521150
43202312051924004949943021152115211521150
44202312051923004949943021152115211521150
45202312051922004949943021152115211521150
46202312051921004949943021152115211521150
47202312051920004949943021152115211521150
48202312051919004949943021152115211521150
49202312051918004949943021152115211521150
50202312051917004949943021152115211521150
51202312051916004949943021152115211521150
52202312051915004949943021152115211521150
53202312051914004949943021152115211521150
54202312051913004949943021152115211521150
55202312051912004949943021152115211521150
56202312051911004949943021152115211521150
57202312051910004949943021152115211521150
58202312051909004949943021152115211521150
59202312051908004949943021152115211521150
60202312051907004949943021152115211521150
61202312051906004949943021152115211521150
6220231205190500494994302115211521152115240
63202312051904004949943021152115211521150
64202312051903004949943021152115211521150
65202312051902004949943021152115211521150
66202312051901004949943021152115211521150
67202312051900004949943021152115211521150
68202312051859004949943021152115211521150
69202312051858004949943021152115211521150
70202312051857004949943021152115211521150
71202312051856004949943021152115211521150
72202312051855004949943021152115211521150
73202312051854004949943021152115211521150
74202312051853004949943021152115211521150
75202312051852004949943021152115211521150
76202312051851004949943021152115211521150
77202312051850004949943021152115211521150
78202312051849004949943021152115211521150
79202312051848004949943021152115211521150
80202312051847004949943021152115211521150
81202312051846004949943021152115211521150
82202312051845004949943021152115211521150
83202312051844004949943021152115211521150
84202312051843004949943021152115211521150
85202312051842004949943021152115211521150
86202312051841004949943021152115211521150
87202312051840004949943021152115211521150
88202312051839004949943021152115211521150
89202312051838004949943021152115211521150
90202312051837004949943021152115211521150
91202312051836004949943021152115211521150
9220231205183500494994302115211521152115240
93202312051834004949943021152115211521150
94202312051833004949943021152115211521150
95202312051832004949943021152115211521150
96202312051831004949943021152115211521150
97202312051830004949943021152115211521150
98202312051829004949943021152115211521150
99202312051828004949943021152115211521150
100202312051827004949943021152115211521150
101202312051826004949943021152115211521150
102202312051825004949943021152115211521150
103202312051824004949943021152115211521150
104202312051823004949943021152115211521150
105202312051822004949943021152115211521150
106202312051821004949943021152115211521150
107202312051820004949943021152115211521150
108202312051819004949943021152115211521150
109202312051818004949943021152115211521150
110202312051817004949943021152115211521150
111202312051816004949943021152115211521150
112202312051815004949943021152115211521150
113202312051814004949943021152115211521150
114202312051813004949943021152115211521150
115202312051812004949943021152115211521150
116202312051811004949943021152115211521150
117202312051810004949943021152115211521150
118202312051809004949943021152115211521150
119202312051808004949943021152115211521150
120202312051807004949943021152115211521150
121202312051806004949943021152115211521150
12220231205180500494994302115211521152115240
123202312051804004949943021152115211521150
124202312051803004949943021152115211521150
125202312051802004949943021152115211521150
126202312051801004949943021152115211521150
127202312051800004949943021152115211521150
128202312051759004949943021152115211521150
129202312051758004949943021152115211521150
130202312051757004949943021152115211521150
131202312051756004949943021152115211521150
132202312051755004949943021152115211521150
133202312051754004949943021152115211521150
134202312051753004949943021152115211521150
135202312051752004949943021152115211521150
136202312051751004949943021152115211521150
137202312051750004949943021152115211521150
138202312051749004949943021152115211521150
139202312051748004949943021152115211521150
140202312051747004949943021152115211521150
141202312051746004949943021152115211521150
142202312051745004949943021152115211521150
143202312051744004949943021152115211521150
144202312051743004949943021152115211521150
145202312051742004949943021152115211521150
146202312051741004949943021152115211521150
147202312051740004949943021152115211521150
148202312051739004949943021152115211521150
149202312051738004949943021152115211521150
150202312051737004949943021152115211521150
151202312051736004949943021152115211521150
15220231205173500494994302115211521152115240
153202312051734004949943021152115211521150
154202312051733004949943021152115211521150
155202312051732004949943021152115211521150
156202312051731004949943021152115211521150
157202312051730004949943021152115211521150
158202312051729004949943021152115211521150
159202312051728004949943021152115211521150
160202312051727004949943021152115211521150
161202312051726004949943021152115211521150
162202312051725004949943021152115211521150
163202312051724004949943021152115211521150
164202312051723004949943021152115211521150
165202312051722004949943021152115211521150
166202312051721004949943021152115211521150
167202312051720004949943021152115211521150
168202312051719004949943021152115211521150
169202312051718004949943021152115211521150
170202312051717004949943021152115211521150
171202312051716004949943021152115211521150
172202312051715004949943021152115211521150
173202312051714004949943021152115211521150
174202312051713004949943021152115211521150
175202312051712004949943021152115211521150
176202312051711004949943021152115211521150
177202312051710004949943021152115211521150
178202312051709004949943021152115211521150
179202312051708004949943021152115211521150
180202312051707004949943021152115211521150
181202312051706004949943021152115211521150
18220231205170500494994302115211521152115240
183202312051704004949943021152115211521150
184202312051703004949943021152115211521150
185202312051702004949943021152115211521150
186202312051701004949943021152115211521150
187202312051700004949943021152115211521150
188202312051659004949943021152115211521150
189202312051658004949943021152115211521150
190202312051657004949943021152115211521150
191202312051656004949943021152115211521150
192202312051655004949943021152115211521150
193202312051654004949943021152115211521150
194202312051653004949943021152115211521150
195202312051652004949943021152115211521150
196202312051651004949943021152115211521150
197202312051650004949943021152115211521150
198202312051649004949943021152115211521150
199202312051648004949943021152115211521150
200202312051647004949943021152115211521150
201202312051646004949943021152115211521150
202202312051645004949943021152115211521150
203202312051644004949943021152115211521150
204202312051643004949943021152115211521150
205202312051642004949943021152115211521150
206202312051641004949943021152115211521150
207202312051640004949943021152115211521150
208202312051639004949943021152115211521150
209202312051638004949943021152115211521150
210202312051637004949943021152115211521150
211202312051636004949943021152115211521150
21220231205163500494994302115211521152115240
213202312051634004949943021152115211521150
214202312051633004949943021152115211521150
215202312051632004949943021152115211521150
216202312051631004949943021152115211521150
217202312051630004949943021152115211521150
218202312051629004949943021152115211521150
219202312051628004949943021152115211521150
220202312051627004949943021152115211521150
221202312051626004949943021152115211521150
222202312051625004949943021152115211521150
223202312051624004949943021152115211521150
224202312051623004949943021152115211521150
225202312051622004949943021152115211521150
226202312051621004949943021152115211521150
227202312051620004949943021152115211521150
228202312051619004949943021152115211521150
229202312051618004949943021152115211521150
230202312051617004949943021152115211521150
231202312051616004949943021152115211521150
232202312051615004949943021152115211521150
233202312051614004949943021152115211521150
234202312051613004949943021152115211521150
235202312051612004949943021152115211521150
236202312051611004949943021152115211521150
237202312051610004949943021152115211521150
238202312051609004949943021152115211521150
239202312051608004949943021152115211521150
240202312051607004949943021152115211521150
241202312051606004949943021152115211521150
24220231205160500494994302115211521152115240
243202312051604004949943021152115211521150
244202312051603004949943021152115211521150
245202312051602004949943021152115211521150
246202312051601004949943021152115211521150
247202312051600004949943021152115211521150
248202312051559004949943021152115211521150
249202312051558004949943021152115211521150
250202312051557004949943021152115211521150
251202312051556004949943021152115211521150
252202312051555004949943021152115211521150
253202312051554004949943021152115211521150
254202312051553004949943021152115211521150
255202312051552004949943021152115211521150
256202312051551004949943021152115211521150
257202312051550004949943021152115211521150
258202312051549004949943021152115211521150
259202312051548004949943021152115211521150
260202312051547004949943021152115211521150
261202312051546004949943021152115211521150
262202312051545004949943021152115211521150
263202312051544004949943021152115211521150
264202312051543004949943021152115211521150
265202312051542004949943021152115211521150
266202312051541004949943021152115211521150
267202312051540004949943021152115211521150
268202312051539004949943021152115211521150
269202312051538004949943021152115211521150
270202312051537004949943021152115211521150
271202312051536004949943021152115211521150
27220231205153500494994302115211521152115240
273202312051534004949943021152115211521150
274202312051533004949943021152115211521150
275202312051532004949943021152115211521150
276202312051531004949943021152115211521150
27720231205153000494994302115211521152115240
278202312051529004899183021102110211021100
279202312051528004899183021102110211021100
280202312051527004899183021102110211021100
281202312051526004899183021102110211021100
282202312051525004899183021102110211021100
283202312051524004899183021102110211021100
284202312051523004899183021102110211021100
285202312051522004899183021102110211021100
286202312051521004899183021102110211021100
287202312051520004899183021102110211021100
288202312051519004899183021102110211021100
289202312051518004899183021102110211021100
290202312051517004899183021102110211021100
291202312051516004899183021102110211021100
292202312051515004899183021102110211021100
293202312051514004899183021102110211021100
294202312051513004899183021102110211021100
295202312051512004899183021102110211021100
296202312051511004899183021102110211021100
297202312051510004899183021102110211021100
29820231205150900489918302110209021102090230
299202312051508004851111020902095211020901818
300202312051507004470926521002100210021000
301202312051506004470926521002100210021000
30220231205150500447092652100210021002100155
30320231205150400443837652105210521052105232
304202312051503004389540521002100210021000
305202312051502004389540521002100210021000
30620231205150100438954052100210021002100100
307202312051500004368540521002100210021000
308202312051459004368540521002100210021000
309202312051458004368540521002100210021001
310202312051457004368330521152115211521150
311202312051456004368330521152115211521150
312202312051455004368330521152115211521150
313202312051454004368330521152115211521150
314202312051453004368330521152115211521150
315202312051452004368330521152115211521150
316202312051451004368330521152115211521150
31720231205145000436833052115210521152105302
31820231205144900430475852100210521052100100
319202312051448004283709021052105210521051
320202312051447004283498521152115211521150
321202312051446004283498521152115211521151
322202312051445004283287021002100210021000
323202312051444004283287021002100210021000
324202312051443004283287021002100210021000
325202312051442004283287021002100210021000
3262023120514410042832870210021002100210010
3272023120514400042811870210521102115210557
328202312051439004269187021052105210521050
329202312051438004269187021052105210521051
330202312051437004268976521052105210521050
331202312051436004268976521052105210521050
332202312051435004268976521052105210521051
333202312051434004268766021152115211521150
334202312051433004268766021152115211521150
335202312051432004268766021152115211521150
336202312051431004268766021152115211521150
337202312051430004268766021152115211521150
338202312051429004268766021152115211521150
3392023120514280042687660211521102115211081
3402023120514270042516745211021102110211020
341202312051426004247454521102110211021100
342202312051425004247454521102110211021100
3432023120514240042474545211021102110211089
344202312051423004228675521102110211021100
345202312051422004228675521102110211021100
346202312051421004228675521102110211021100
347202312051420004228675521102110211021100
348202312051419004228675521102110211021100
349202312051418004228675521102110211021100
350202312051417004228675521102110211021100
3512023120514160042286755211021102110211015
352202312051415004225510521102110211021100
353202312051414004225510521102110211021100
354202312051413004225510521102110211021100
355202312051412004225510521102110211021101
356202312051411004225299521002100210021000
357202312051410004225299521002100210021000
358202312051409004225299521002100210021000
359202312051408004225299521002100210021000
360202312051407004225299521002100210021000
361202312051406004225299521002100210021000
362202312051405004225299521002100210021000
363202312051404004225299521002100210021000
364202312051403004225299521002100210021000
365202312051402004225299521002100210021000
366202312051401004225299521002100210021000
367202312051400004225299521002100210021000
368202312051359004225299521002100210021000
36920231205135800422529952100210021002100245
370202312051357004173849521002100210021000
3712023120513560041738495210021002100210020
372202312051355004169649521002100210021000
373202312051354004169649521002100210021000
374202312051353004169649521002100210021000
375202312051352004169649521002100210021000
376202312051351004169649521002100210020957
377202312051350004168182021002100210021000
37820231205134900416818202100210021002100100
379202312051348004147182021002100210021000
380202312051347004147182021002100210021000
381202312051346004147182021002100210021000
382202312051345004147182021002100210021000
383202312051344004147182021002100210021000
384202312051343004147182021002100210021000
385202312051342004147182021002100210021000
38620231205134100414718202100210021002100178
387202312051340004109802021152115211521150
388202312051339004109802021152115211521152
3892023120513380041093790211521152115211512
39020231205133700410684102110211021102110162
391202312051336004072659021102110211021100
392202312051335004072659021102110211021100
393202312051334004072659021102110211021100
394202312051333004072659021102110211021100
395202312051332004072659021102110211021100
396202312051331004072659021102110211021109
397202312051330004070760021102110211021100
3982023120513290040707600211021102110211050
399202312051328004060210021102110211021100
400202312051327004060210021102110211021100
401202312051326004060210021102110211021100
402202312051325004060210021102105211021052
403202312051324004059788520952095209520950
404202312051323004059788520952095209520950
405202312051322004059788520952095209520954
4062023120513210040589505209520952095209583
407202312051320004041562020952095209520950
408202312051319004041562020952095209520950
409202312051318004041562020952095209520950
410202312051317004041562020952095209520951
41120231205131600404135252095211021102095913
41220231205131500385007752095209520952095114
41320231205131400382619452095211021102095887
41420231205131300364036652095209520952095157
4152023120513120036074750209520952095209510
416202312051311003605380020952095209520954
41720231205131000360454202095209520952095829
418202312051309003430866521102110211021106
419202312051308003429600521102110211021100
420202312051307003429600521102110211021100
421202312051306003429600521102110211021100
422202312051305003429600521102110211021100
423202312051304003429600521102110211021100
424202312051303003429600521102110211021100
425202312051302003429600521102110211021100
42620231205130100342960052110209521102095411
427202312051300003343494520952095209520950
428202312051259003343494520952095209520950
42920231205125800334349452095209520952095204
430202312051257003300756520952095209520951386
431202312051256003010389521152115211521150
432202312051255003010389521152115211521150
433202312051254003010389521152115211521150
434202312051253003010389521152115211521150
435202312051252003010389521152115211521150
436202312051251003010389521152115211521150
437202312051250003010389521152115211521150
438202312051249003010389521152115211521150
439202312051248003010389521152115211521150
440202312051247003010389521152115211521150
441202312051246003010389521152115211521151
44220231205124500301017802090209520952090598
443202312051244002885080021152115211521150
444202312051243002885080021152115211521150
445202312051242002885080021152115211521150
446202312051241002885080021152115211521150
447202312051240002885080021152115211521150
448202312051239002885080021152115211521150
449202312051238002885080021152115211521150
450202312051237002885080021152115211521150
451202312051236002885080021152115211521150
452202312051235002885080021152115211521150
4532023120512340028850800211521152115211526
454202312051233002879581021152115211521150
455202312051232002879581021152115211521150
456202312051231002879581021152115211521150
457202312051230002879581021152115211521150
458202312051229002879581021152115211521150
45920231205122800287958102115210521152095427
460202312051227002790045021152115211521150
461202312051226002790045021152115211521150
462202312051225002790045021152115211521150
463202312051224002790045021152115211521150
464202312051223002790045021152115211521150
4652023120512220027900450211521102115211095
466202312051221002769999521102110211021100
467202312051220002769999521102110211021101
468202312051219002769788521102110211021100
469202312051218002769788521102110211021100
470202312051217002769788521102110211021100
471202312051216002769788521102110211021100
472202312051215002769788521102110211021100
473202312051214002769788521102110211021100
474202312051213002769788521102110211021100
475202312051212002769788521102110211021100
476202312051211002769788521102110211021100
477202312051210002769788521102110211021100
478202312051209002769788521102110211021100
479202312051208002769788521102110211021100
480202312051207002769788521102110211021100
48120231205120600276978852110211021102110101
482202312051205002748477521102110211021100
483202312051204002748477521102110211021100
484202312051203002748477521102110211021100
485202312051202002748477521102110211021100
486202312051201002748477521102110211021100
487202312051200002748477521102110211021100
488202312051159002748477521102110211021100
489202312051158002748477521102110211021100
490202312051157002748477521102110211021101
491202312051156002748266521002100210021000
492202312051155002748266521002100210021000
4932023120511540027482665210021002100210010
494202312051153002746166521002100210021000
495202312051152002746166521002100210021000
496202312051151002746166521002100210021000
497202312051150002746166521002100210021001000
498202312051149002536166521152115211521150
499202312051148002536166521152115211521150
500202312051147002536166521152115211521150
501202312051146002536166521152115211521150
502202312051145002536166521152115211521150
503202312051144002536166521152115211521150
504202312051143002536166521152115211521150
505202312051142002536166521152115211521150
506202312051141002536166521152115211521151
50720231205114000253595502105210521052105305
508202312051139002471752521052105210521050
509202312051138002471752521052105210521050
510202312051137002471752521052105210521050
511202312051136002471752521052105210521050
512202312051135002471752521052105210521050
5132023120511340024717525210521052105210527
514202312051133002466069021052105210521050
515202312051132002466069021052105210521050
516202312051131002466069021052105210521050
517202312051130002466069021052105210521050
518202312051129002466069021052105210521050
519202312051128002466069021052105210521055
5202023120511270024650165210521052105210538
521202312051126002457017521052105210521050
522202312051125002457017521052105210521051
523202312051124002456807021052105210521050
524202312051123002456807021052105210521050
525202312051122002456807021052105210521050
526202312051121002456807021052105210521050
527202312051120002456807021052105210521050
528202312051119002456807021052105210521050
529202312051118002456807021052105210521050
530202312051117002456807021052105210521050
531202312051116002456807021052105210521050
5322023120511150024568070210521052105210580
533202312051114002439967021052105210521050
534202312051113002439967021052105210521050
535202312051112002439967021052105210521050
53620231205111100243996702105212021202105414
537202312051110002352806521202120212021200
538202312051109002352806521202120212021200
53920231205110800235280652120212021202120100
540202312051107002331606521202120212021200
541202312051106002331606521202120212021200
542202312051105002331606521202120212021200
543202312051104002331606521202120212021200
544202312051103002331606521202120212021200
545202312051102002331606521202120212021200
546202312051101002331606521202120212021200
547202312051100002331606521202120212021200
548202312051059002331606521202120212021200
549202312051058002331606521202120212021200
550202312051057002331606521202120212021201
551202312051056002331394521002100210021000
552202312051055002331394521002100210021000
55320231205105400233139452100210021002100114
55420231205105300230745452100211021102100886
55520231205105200212128552120212021202120253
556202312051051002067649521202120212021203
557202312051050002067013521202120212021200
558202312051049002067013521202120212021200
559202312051048002067013521202120212021200
560202312051047002067013521202120212021200
561202312051046002067013521202120212021200
562202312051045002067013521202120212021201
563202312051044002066801521052105210521050
56420231205104300206680152105211021102105827
565202312051042001892627521102110211021100
566202312051041001892627521102110211021100
567202312051040001892627521102110211021100
568202312051039001892627521102110211021100
569202312051038001892627521102110211021100
570202312051037001892627521102110211021100
571202312051036001892627521102110211021100
572202312051035001892627521102110211021100
5732023120510340018926275211021102110211039
574202312051033001884398521152115211521158
575202312051032001882706521202120212021206
576202312051031001881434521202120212021200
577202312051030001881434521202120212021200
578202312051029001881434521202120212021200
579202312051028001881434521202120212021200
580202312051027001881434521202120212021203
581202312051026001880798521202120212021200
582202312051025001880798521202120212021200
583202312051024001880798521202120212021200
584202312051023001880798521202120212021200
585202312051022001880798521202120212021200
586202312051021001880798521202120212021200
58720231205102000188079852120212021202120100
588202312051019001859598521202120212021200
5892023120510180018595985212021202120212013
590202312051017001856842521302130213021300
591202312051016001856842521302130213021300
592202312051015001856842521302130213021300
593202312051014001856842521302130213021300
594202312051013001856842521302130213021300
595202312051012001856842521302130213021300
596202312051011001856842521302130213021300
597202312051010001856842521302130213021300
598202312051009001856842521302130213021300
599202312051008001856842521302130213021300
600202312051007001856842521302130213021300
6012023120510060018568425213021302130213043
602202312051005001847683521302130213021300
603202312051004001847683521302130213021300
604202312051003001847683521302130213021300
605202312051002001847683521302130213021300
606202312051001001847683521302130213021300
607202312051000001847683521302130213021300
608202312050959001847683521302130213021300
609202312050958001847683521302130213021300
610202312050957001847683521302130213021300
611202312050956001847683521302130213021300
612202312050955001847683521302130213021300
613202312050954001847683521302130213021300
614202312050953001847683521302130213021300
615202312050952001847683521302130213021300
616202312050951001847683521302130213021300
617202312050950001847683521302130213021300
618202312050949001847683521302130213021300
619202312050948001847683521302130213021300
620202312050947001847683521302130213021303
621202312050946001847044521252125212521251000
622202312050945001634544521302130213021300
623202312050944001634544521302130213021300
624202312050943001634544521302130213021300
625202312050942001634544521302130213021300
626202312050941001634544521302130213021300
627202312050940001634544521302130213021300
628202312050939001634544521302130213021300
629202312050938001634544521302130213021300
630202312050937001634544521302130213021301
631202312050936001634331521302130213021301
632202312050935001634118521202120212021200
633202312050934001634118521202120212021200
634202312050933001634118521202120212021200
635202312050932001634118521202120212021200
636202312050931001634118521202120212021200
637202312050930001634118521202120212021200
6382023120509290016341185212021202120212055
639202312050928001622458521202120212021200
6402023120509270016224585212021202120212010
641202312050926001620338521202120212021201
642202312050925001620126521302130213021300
643202312050924001620126521302130213021300
644202312050923001620126521302130213021300
645202312050922001620126521302130213021300
646202312050921001620126521302140214021301100
647202312050920001385277521502150215021501
648202312050919001385062521402140214021400
649202312050918001385062521402140214021400
650202312050917001385062521402140214021400
651202312050916001385062521402140214021400
6522023120509150013850625214021402140214049
653202312050914001374576521502150215021500
65420231205091300137457652150215021502150101
655202312050912001352861521502150215021501373
6562023120509110010576665215021452150214540
6572023120509100010490860214521752175213582
65820231205090900103149252175213021802130407
659202312050908009433300214521252145212585
660202312050907009252235212021302130212086
6612023120509060090694902130213521352130148
66220231205090500875362521352140214021351020
6632023120509040065708402145214521452145584
66420231205090300531816021402145214521401427
665202312050902002257995214521452145214520
66620231205090100221509521752140217521401022
6672023120509000027875214021452145214013