Files
KissMeData/054780/min/candle-20240115.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024011519370055287325069906990699069902381
32024011519360055287325069906990699069900
42024011519350055287325069906990699069900
52024011519340055287325069906990699069900
62024011519330055287325069906990699069900
72024011519320055287325069906990699069900
82024011519310055287325069906990699069900
92024011519300055287325069906990699069900
102024011519290055287325069906990699069900
112024011519280055287325069906990699069900
122024011519270055287325069906990699069900
132024011519260055287325069906990699069900
142024011519250055287325069906990699069900
152024011519240055287325069906990699069900
162024011519230055287325069906990699069900
172024011519220055287325069906990699069900
182024011519210055287325069906990699069900
192024011519200055287325069906990699069900
202024011519190055287325069906990699069900
212024011519180055287325069906990699069900
222024011519170055287325069906990699069900
232024011519160055287325069906990699069900
242024011519150055287325069906990699069900
252024011519140055287325069906990699069900
262024011519130055287325069906990699069900
272024011519120055287325069906990699069900
282024011519110055287325069906990699069900
292024011519100055287325069906990699069900
302024011519090055287325069906990699069900
312024011519080055287325069906990699069900
322024011519070055287325069906990699069902381
332024011519060055287325069906990699069900
342024011519050055287325069906990699069900
352024011519040055287325069906990699069900
362024011519030055287325069906990699069900
372024011519020055287325069906990699069900
382024011519010055287325069906990699069900
392024011519000055287325069906990699069900
402024011518590055287325069906990699069900
412024011518580055287325069906990699069900
422024011518570055287325069906990699069900
432024011518560055287325069906990699069900
442024011518550055287325069906990699069900
452024011518540055287325069906990699069900
462024011518530055287325069906990699069900
472024011518520055287325069906990699069900
482024011518510055287325069906990699069900
492024011518500055287325069906990699069900
502024011518490055287325069906990699069900
512024011518480055287325069906990699069900
522024011518470055287325069906990699069900
532024011518460055287325069906990699069900
542024011518450055287325069906990699069900
552024011518440055287325069906990699069900
562024011518430055287325069906990699069900
572024011518420055287325069906990699069900
582024011518410055287325069906990699069900
592024011518400055287325069906990699069900
602024011518390055287325069906990699069900
612024011518380055287325069906990699069900
622024011518370055287325069906990699069902381
632024011518360055287325069906990699069900
642024011518350055287325069906990699069900
652024011518340055287325069906990699069900
662024011518330055287325069906990699069900
672024011518320055287325069906990699069900
682024011518310055287325069906990699069900
692024011518300055287325069906990699069900
702024011518290055287325069906990699069900
712024011518280055287325069906990699069900
722024011518270055287325069906990699069900
732024011518260055287325069906990699069900
742024011518250055287325069906990699069900
752024011518240055287325069906990699069900
762024011518230055287325069906990699069900
772024011518220055287325069906990699069900
782024011518210055287325069906990699069900
792024011518200055287325069906990699069900
802024011518190055287325069906990699069900
812024011518180055287325069906990699069900
822024011518170055287325069906990699069900
832024011518160055287325069906990699069900
842024011518150055287325069906990699069900
852024011518140055287325069906990699069900
862024011518130055287325069906990699069900
872024011518120055287325069906990699069900
882024011518110055287325069906990699069900
892024011518100055287325069906990699069900
902024011518090055287325069906990699069900
912024011518080055287325069906990699069900
922024011518070055287325069906990699069902381
932024011518060055287325069906990699069900
942024011518050055287325069906990699069900
952024011518040055287325069906990699069900
962024011518030055287325069906990699069900
972024011518020055287325069906990699069900
982024011518010055287325069906990699069900
992024011518000055287325069906990699069900
1002024011517590055287325069906990699069900
1012024011517580055287325069906990699069900
1022024011517570055287325069906990699069900
1032024011517560055287325069906990699069900
1042024011517550055287325069906990699069900
1052024011517540055287325069906990699069900
1062024011517530055287325069906990699069900
1072024011517520055287325069906990699069900
1082024011517510055287325069906990699069900
1092024011517500055287325069906990699069900
1102024011517490055287325069906990699069900
1112024011517480055287325069906990699069900
1122024011517470055287325069906990699069900
1132024011517460055287325069906990699069900
1142024011517450055287325069906990699069900
1152024011517440055287325069906990699069900
1162024011517430055287325069906990699069900
1172024011517420055287325069906990699069900
1182024011517410055287325069906990699069900
1192024011517400055287325069906990699069900
1202024011517390055287325069906990699069900
1212024011517380055287325069906990699069900
1222024011517370055287325069906990699069902381
1232024011517360055287325069906990699069900
1242024011517350055287325069906990699069900
1252024011517340055287325069906990699069900
1262024011517330055287325069906990699069900
1272024011517320055287325069906990699069900
1282024011517310055287325069906990699069900
1292024011517300055287325069906990699069900
1302024011517290055287325069906990699069900
1312024011517280055287325069906990699069900
1322024011517270055287325069906990699069900
1332024011517260055287325069906990699069900
1342024011517250055287325069906990699069900
1352024011517240055287325069906990699069900
1362024011517230055287325069906990699069900
1372024011517220055287325069906990699069900
1382024011517210055287325069906990699069900
1392024011517200055287325069906990699069900
1402024011517190055287325069906990699069900
1412024011517180055287325069906990699069900
1422024011517170055287325069906990699069900
1432024011517160055287325069906990699069900
1442024011517150055287325069906990699069900
1452024011517140055287325069906990699069900
1462024011517130055287325069906990699069900
1472024011517120055287325069906990699069900
1482024011517110055287325069906990699069900
1492024011517100055287325069906990699069900
1502024011517090055287325069906990699069900
1512024011517080055287325069906990699069900
1522024011517070055287325069906990699069902381
1532024011517060055287325069906990699069900
1542024011517050055287325069906990699069900
1552024011517040055287325069906990699069900
1562024011517030055287325069906990699069900
1572024011517020055287325069906990699069900
1582024011517010055287325069906990699069900
1592024011517000055287325069906990699069900
1602024011516590055287325069906990699069900
1612024011516580055287325069906990699069900
1622024011516570055287325069906990699069900
1632024011516560055287325069906990699069900
1642024011516550055287325069906990699069900
1652024011516540055287325069906990699069900
1662024011516530055287325069906990699069900
1672024011516520055287325069906990699069900
1682024011516510055287325069906990699069900
1692024011516500055287325069906990699069900
1702024011516490055287325069906990699069900
1712024011516480055287325069906990699069900
1722024011516470055287325069906990699069900
1732024011516460055287325069906990699069900
1742024011516450055287325069906990699069900
1752024011516440055287325069906990699069900
1762024011516430055287325069906990699069900
1772024011516420055287325069906990699069900
1782024011516410055287325069906990699069900
1792024011516400055287325069906990699069900
1802024011516390055287325069906990699069900
1812024011516380055287325069906990699069900
1822024011516370055287325069906990699069902381
1832024011516360055287325069906990699069900
1842024011516350055287325069906990699069900
1852024011516340055287325069906990699069900
1862024011516330055287325069906990699069900
1872024011516320055287325069906990699069900
1882024011516310055287325069906990699069900
1892024011516300055287325069906990699069900
1902024011516290055287325069906990699069900
1912024011516280055287325069906990699069900
1922024011516270055287325069906990699069900
1932024011516260055287325069906990699069900
1942024011516250055287325069906990699069900
1952024011516240055287325069906990699069900
1962024011516230055287325069906990699069900
1972024011516220055287325069906990699069900
1982024011516210055287325069906990699069900
1992024011516200055287325069906990699069900
2002024011516190055287325069906990699069900
2012024011516180055287325069906990699069900
2022024011516170055287325069906990699069900
2032024011516160055287325069906990699069900
2042024011516150055287325069906990699069900
2052024011516140055287325069906990699069900
2062024011516130055287325069906990699069900
2072024011516120055287325069906990699069900
2082024011516110055287325069906990699069900
2092024011516100055287325069906990699069900
2102024011516090055287325069906990699069900
2112024011516080055287325069906990699069900
2122024011516070055287325069906990699069902381
2132024011516060055287325069906990699069900
2142024011516050055287325069906990699069900
2152024011516040055287325069906990699069900
2162024011516030055287325069906990699069900
2172024011516020055287325069906990699069900
2182024011516010055287325069906990699069900
2192024011516000055287325069906990699069900
2202024011515590055287325069906990699069900
2212024011515580055287325069906990699069900
2222024011515570055287325069906990699069900
2232024011515560055287325069906990699069900
2242024011515550055287325069906990699069900
2252024011515540055287325069906990699069900
2262024011515530055287325069906990699069900
2272024011515520055287325069906990699069900
2282024011515510055287325069906990699069900
2292024011515500055287325069906990699069900
2302024011515490055287325069906990699069900
2312024011515480055287325069906990699069900
2322024011515470055287325069906990699069900
2332024011515460055287325069906990699069900
2342024011515450055287325069906990699069900
2352024011515440055287325069906990699069900
2362024011515430055287325069906990699069900
2372024011515420055287325069906990699069900
2382024011515410055287325069906990699069900
2392024011515400055287325069906990699069900
2402024011515390055287325069906990699069900
2412024011515380055287325069906990699069900
2422024011515370055287325069906990699069902381
2432024011515360055287325069906990699069900
2442024011515350055287325069906990699069900
2452024011515340055287325069906990699069900
2462024011515330055287325069906990699069900
2472024011515320055287325069906990699069900
2482024011515310055287325069906990699069900
2492024011515300055287325069906990699069902381
2502024011515290053623006070507050705070500
2512024011515280053623006070507050705070500
2522024011515270053623006070507050705070500
2532024011515260053623006070507050705070500
2542024011515250053623006070507050705070500
2552024011515240053623006070507050705070500
2562024011515230053623006070507050705070500
2572024011515220053623006070507050705070500
2582024011515210053623006070507050705070500
2592024011515200053623006070507050705070500
260202401151519005362300607050705070507050114
261202401151518005354263607050705070507050108
2622024011515170053466496070607060706070601
2632024011515160053465790070407040704070409
264202401151515005345945407060706070607060100
26520240115151400533888540706070607060706010
2662024011515130053381794070707070707070704
2672024011515120053378966070707070707070701
268202401151511005337825907070704070707040261
269202401151510005319451207060707070707060325
270202401151509005296499207060707070807060759
271202401151508005242827707070707070707070454
272202401151507005210729907080707070807070278
27320240115150600519105880706070707070705046
2742024011515050051878099070407040704070400
2752024011515040051878099070407040704070400
2762024011515030051878099070407040704070400
2772024011515020051878099070407040704070400
278202401151501005187809907040703070407030742
27920240115150000513560750703070307030703020
28020240115145900513420150702070207020702049
28120240115145800513076170702070207020702018
2822024011514570051294981070307030703070307
2832024011514560051290060070207020702070200
28420240115145500512900600702070307030702024
2852024011514540051273202070307030703070300
2862024011514530051273202070307030703070300
28720240115145200512732020703070207030702017
2882024011514510051261253070207020702070200
28920240115145000512612530702070207020702065
2902024011514490051215623070207020702070209
2912024011514480051209305070307030703070300
2922024011514470051209305070307030703070307
293202401151446005120438407020702070207020485
2942024011514450050863914070207020702070200
2952024011514440050863914070207020702070201
29620240115144300508632120702070207020702040
29720240115144200508351320702070207020702010
29820240115144100508281120702070207020702025
29920240115144000508105620704070407040704040
300202401151439005078240207040704070407040100
30120240115143800507120020704070307040703020
302202401151437005069793707030702070307020377
3032024011514360050433006070207020702070200
3042024011514350050433006070207020702070200
3052024011514340050433006070207020702070200
3062024011514330050433006070207020702070200
3072024011514320050433006070207020702070200
3082024011514310050433006070207020702070200
309202401151430005043300607020702070207020400
3102024011514290050152206070107010701070100
3112024011514280050152206070107010701070100
3122024011514270050152206070107010701070101
313202401151426005015150507020701070207010120
3142024011514250050067365070207020702070200
3152024011514240050067365070207020702070200
316202401151423005006736507020702070207020552
317202401151422004967986107020702070207020113
31820240115142100496005350703070307030703032
3192024011514200049578039070307030703070308
3202024011514190049572415070307030703070300
32120240115141800495724150703070307030703010
322202401151417004956538507020702070207020243
3232024011514160049394799070007000700070000
3242024011514150049394799070007000700070000
3252024011514140049394799070007000700070000
3262024011514130049394799070007000700070000
3272024011514120049394799070007000700070005
3282024011514110049391299070007000700070000
329202401151410004939129907000700070007000630
33020240115140900489502990697069706970697050
3312024011514080048915449069506950695069500
3322024011514070048915449069506950695069500
33320240115140600489154490695069506950695086
3342024011514050048855679069906980699069501432
3352024011514040047858017069806980698069801
3362024011514030047857319069706970697069700
3372024011514020047857319069706980698069701175
338202401151401004703826006980698069806980110
3392024011514000046961480069906990699069900
34020240115135900469614800699069906990699055
341202401151358004692303506990700070006990290
3422024011513570046720224070307030703070301
3432024011513560046719521069807020702069804150
3442024011513550043816946070407040704070400
3452024011513540043816946070407040704070400
34620240115135300438169460704070407040704018
3472024011513520043804274070707070707070700
3482024011513510043804274070707070707070700
349202401151350004380427407070707070707070107
3502024011513490043728625070107010701070100
3512024011513480043728625070107010701070100
352202401151347004372862507010702070207010700
3532024011513460043237624070207060706070201200
354202401151345004239341207060707070707060351
3552024011513440042145339070707070707070700
3562024011513430042145339070707070707070700
3572024011513420042145339070707070707070700
3582024011513410042145339070707070707070700
35920240115134000421453390707070807080707023
360202401151339004212905707080708070907080139
36120240115133800420305460708070807080708039
3622024011513370042002934070807080708070800
36320240115133600420029340708070807080708053
364202401151335004196541007080708070807080229
3652024011513340041803278070807080708070800
3662024011513330041803278070807080708070800
3672024011513320041803278070807070708070702
368202401151331004180186307080707070807070151
3692024011513300041695055070607060706070600
3702024011513290041695055070607060706070600
3712024011513280041695055070607060706070604
3722024011513270041692231070807080708070800
3732024011513260041692231070807070708070702
3742024011513250041690816070707070707070703
375202401151324004168869507070707070707070200
376202401151323004154729507060706070607060108
3772024011513220041471047070607060706070600
3782024011513210041471047070607060706070600
3792024011513200041471047070607060706070601
3802024011513190041470341070607060706070600
3812024011513180041470341070607060706070600
3822024011513170041470341070607060706070600
3832024011513160041470341070607060706070600
384202401151315004147034107060706070607060676
3852024011513140040993085070507050705070500
3862024011513130040993085070507040705070401144
38720240115131200401868220704070407040704045
38820240115131100401551420704070407040704030
38920240115131000401340220704070407040704070
3902024011513090040084742070407040704070400
3912024011513080040084742070407040704070400
3922024011513070040084742070407040704070400
3932024011513060040084742070407040704070400
39420240115130500400847420704070407040704020
3952024011513040040070662070407040704070400
3962024011513030040070662070407040704070400
3972024011513020040070662070407040704070400
3982024011513010040070662070407040704070400
3992024011513000040070662070407040704070408
4002024011512590040065030070407040704070400
4012024011512580040065030070407040704070402
4022024011512570040063622069906990699069900
4032024011512560040063622069906990699069900
404202401151255004006362206990703070306990507
405202401151254003970879707000704070407000864
4062024011512530039103703070007000700070000
4072024011512520039103703070007000700070000
40820240115125100391037030700070007000700099
4092024011512500039034403070407000704070002
41020240115124900390329990700070407040700065
41120240115124800389874790700070407040700058
412202401151247003894686707020702070206990207
4132024011512460038801988070207020702070200
41420240115124500388019880702070207020702014
4152024011512440038792160070507050705070500
4162024011512430038792160070507050705070501
417202401151242003879145507050705070507050133
4182024011512410038697690070507050705070502
4192024011512400038696280070507050705070503
42020240115123900386941650705070507050705010
42120240115123800386871150706070607060706050
42220240115123700386518150706070507060705050
4232024011512360038616551070607010706069707018
4242024011512350033712581070707070707070701
4252024011512340033711874070707020707070003251
4262024011512330031433578070107050705070102000
4272024011512320030029969071007100710071000
4282024011512310030029969071007100710071000
42920240115123000300299690710071007100710060
4302024011512290029987369070507080708070502150
43120240115122800284687100714071307140713015
4322024011512270028458012070907110711070905
43320240115122600284544620712071307130712039
4342024011512250028426657071307130713071300
4352024011512240028426657071307130713071302
4362024011512230028425231071407140714071400
4372024011512220028425231071407140714071400
4382024011512210028425231071407140714071400
4392024011512200028425231071407140714071400
4402024011512190028425231071407140714071400
4412024011512180028425231071407140714071400
4422024011512170028425231071407140714071400
4432024011512160028425231071407140714071400
44420240115121500284252310714071407140714010
4452024011512140028418091071507150715071500
4462024011512130028418091071507150715071500
4472024011512120028418091071507150715071500
4482024011512110028418091071507130715070303001
4492024011512100026298924071607160716071600
4502024011512090026298924071607160716071605
4512024011512080026295344071607160716071600
4522024011512070026295344071607160716071603
4532024011512060026293196071207120712071203
4542024011512050026291060071707170717071700
4552024011512040026291060071707170717071700
4562024011512030026291060071707170717071700
45720240115120200262910600717071607170716025
45820240115120100262731560717071607170716025
4592024011512000026255251071607160716071601
4602024011511590026254535071707170717071700
461202401151158002625453507170714071707140790
4622024011511570025689761071407140714071400
4632024011511560025689761071407140714071400
4642024011511550025689761071407130714071303
4652024011511540025687621071407140714071400
4662024011511530025687621071407140714071400
4672024011511520025687621071407140714071401
4682024011511510025686907070607130715070601227
4692024011511500024813162071307130713071300
4702024011511490024813162071307130713071300
4712024011511480024813162071307130713071300
4722024011511470024813162071307130713071301
4732024011511460024812449071207120712071201000
47420240115114500241004490712071107120711012
4752024011511440024091910071107110711071100
4762024011511430024091910071107110711071100
477202401151142002409191007110711071107110100
4782024011511410024020810071107110711071100
4792024011511400024020810071107110711071100
4802024011511390024020810071107110711071100
4812024011511380024020810071107110711071100
482202401151137002402081007110711071107110499
4832024011511360023666021071007100710071000
4842024011511350023666021071007100710071000
485202401151134002366602107100710071007100307
4862024011511330023448051070907090709070900
4872024011511320023448051070907090709070900
48820240115113100234480510709070907090709010
4892024011511300023440961070907090709070900
4902024011511290023440961070907090709070900
4912024011511280023440961070907090709070900
4922024011511270023440961070907090709070900
4932024011511260023440961070907090709070900
4942024011511250023440961070907090709070900
4952024011511240023440961070907090709070907
4962024011511230023435998071107110711071101
497202401151122002343528707110711071107110240
4982024011511210023264647071107110711071101
4992024011511200023263936071107110711071100
5002024011511190023263936071107110711071100
5012024011511180023263936071107110711071100
50220240115111700232639360711071107110711050
50320240115111600232283860708071107110708052
50420240115111500231915670711071107110711030
5052024011511140023170237071107110711071101
5062024011511130023169526070907090709070900
5072024011511120023169526070907090709070900
50820240115111100231695260709070907090709015
509202401151110002315889107090708070907080481
5102024011511090022818189070707070707070700
5112024011511080022818189070707070707070703
5122024011511070022816068070807080708070800
5132024011511060022816068070807080708070800
51420240115110500228160680708070807080708010
515202401151104002280898807080708070807080105
5162024011511030022734648070807080708070800
5172024011511020022734648070807080708070800
5182024011511010022734648070807080708070803
5192024011511000022732524070807080708070800
5202024011510590022732524070807080708070800
521202401151058002273252407080707070807070232
52220240115105700225683930707070707070707025
52320240115105600225507180706070607060706025
5242024011510550022533068070607060706070601
52520240115105400225323620711070607120706089
5262024011510530022469027070707070707070700
5272024011510520022469027070707070707070700
52820240115105100224690270707070707070707015
5292024011510500022458422070807080708070800
53020240115104900224584220708070807080708011
5312024011510480022450634070907090709070901
5322024011510470022449925070707070707070700
5332024011510460022449925070707070707070701680
5342024011510450021262165070707060707070502457
5352024011510440019528367070607080708070502291
5362024011510430017910852070807080708070800
537202401151042001791085207080707070807070209
538202401151041001776293907080708070807080544
5392024011510400017377787070807080708070602468
540202401151039001563310107080708070907080255
541202401151038001545254707090712071207090992
5422024011510370014748725071307130713071300
5432024011510360014748725071307130713071300
5442024011510350014748725071307130713071300
545202401151034001474872507130713071307130200
5462024011510330014606125070907090709070900
547202401151032001460612507090710071007090250
5482024011510310014428681071307130713071301
54920240115103000144279680713071007130710032
5502024011510290014405242071307130713071300
5512024011510280014405242071307130713071302
552202401151027001440381607100710071007090572
55320240115102600139977750710070907100709085
5542024011510250013937475071007110711071001186
5552024011510240013095371071107110711071100
5562024011510230013095371071107110711071100
5572024011510220013095371071107110711071101
55820240115102100130946600711071107110711013
5592024011510200013085417071107110711071100
5602024011510190013085417071107110711071100
5612024011510180013085417071107110711071102
5622024011510170013083995071307130713071300
5632024011510160013083995071307130713071303374
5642024011510150010678333071307130713071300
56520240115101400106783330713071007130710020
5662024011510130010664097071007100710071000
5672024011510120010664097071007100710071000
5682024011510110010664097071007100710071002
5692024011510100010662677071007120712071002516
5702024011510090088746300712071207120712096
571202401151008008806278071307160716071304294
572202401151007005743458071607160716071601
5732024011510060057427420716071607160716013
574202401151005005733434071707170717071700
575202401151004005733434071707170717071701
5762024011510030057327170715071507150715010
577202401151002005725567071707170717071701
578202401151001005724850071707160717071602
579202401151000005723417071607160716071601
58020240115095900572270107160715071607150128
58120240115095800563115307150716071607150658
5822024011509570051605830716071607160716040
58320240115095600513194307160716071607160100
584202401150955005060343071607160716071601441
585202401150954004028587071707170717071700
58620240115095300402858707170717071707170264
58720240115095200383929907170719071907170180
588202401150951003710011071907190719071900
58920240115095000371001107190720072007190151
590202401150949003601341072207220722072201
591202401150948003600619072007200720072000
592202401150947003600619072007200720072004
593202401150946003597739072007200720072000
594202401150945003597739072007200720072000
595202401150944003597739072007200720072005
596202401150943003594139072107210721072100
5972024011509420035941390721072107210721050
59820240115094100355808907220718072207180117
599202401150940003473673072107210721072101
600202401150939003472952072107210721072101
601202401150938003472231072207220722072200
602202401150937003472231072207220722072201
603202401150936003471509071907190719071901
6042024011509350034707900722072007220720022
60520240115093400345494707210718072107180325
6062024011509330032206580717071707170717035
607202401150932003195563071807180718071800
608202401150931003195563071807180718071800
609202401150930003195563071807180718071801
610202401150929003194845072007200720072000
611202401150928003194845072007200720072000
612202401150927003194845072007200720072001
61320240115092600319412507210721072107210120
614202401150925003107605072107210721072100
615202401150924003107605072107210721072101
616202401150923003106884071607160716071600
617202401150922003106884071607160716071600
61820240115092100310688407160717071707160400
619202401150920002820344072307230723072300
620202401150919002820344072307230723072300
6212024011509180028203440723072307230723031
622202401150917002797931072307230723072301
6232024011509160027972080723072107240721039
624202401150915002769028071607160716071601
625202401150914002768312072407240724072400
626202401150913002768312072407180724071801206
627202401150912001901355071807180718071801
62820240115091100190063707160719071907160194
6292024011509100017616010719071707190714043
630202401150909001730883071907190719071900
6312024011509080017308830719071507190713049
6322024011509070016959210719071907190719093
6332024011509060016290540713071407140713020
63420240115090500161478907130713071407120570
6352024011509040012085110714071407140714074
6362024011509030011556750714071407140714050
63720240115090200111997507140717071707140774
638202401150901005666200718072007200718012
6392024011509000055800007200720072007200775