Files
KissMeData/004410/min/candle-20231107.csv
2024-11-17 15:27:48 +09:00

25 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202311071842001203126621841841841841222
3202311071841001203126621841841841840
4202311071840001203126621841841841840
5202311071839001203126621841841841840
6202311071838001203126621841841841840
7202311071837001203126621841841841840
8202311071836001203126621841841841840
9202311071835001203126621841841841840
10202311071834001203126621841841841840
11202311071833001203126621841841841840
12202311071832001203126621841841841840
13202311071831001203126621841841841840
14202311071830001203126621841841841840
15202311071829001203126621841841841840
16202311071828001203126621841841841840
17202311071827001203126621841841841840
18202311071826001203126621841841841840
19202311071825001203126621841841841840
20202311071824001203126621841841841840
21202311071823001203126621841841841840
22202311071822001203126621841841841840
23202311071821001203126621841841841840
24202311071820001203126621841841841840
25202311071819001203126621841841841840
26202311071818001203126621841841841840
27202311071817001203126621841841841840
28202311071816001203126621841841841840
29202311071815001203126621841841841840
30202311071814001203126621841841841840
31202311071813001203126621841841841840
32202311071812001203126621841841841841222
33202311071811001203126621841841841840
34202311071810001203126621841841841840
35202311071809001203126621841841841840
36202311071808001203126621841841841840
37202311071807001203126621841841841840
38202311071806001203126621841841841840
39202311071805001203126621841841841840
40202311071804001203126621841841841840
41202311071803001203126621841841841840
42202311071802001203126621841841841840
43202311071801001203126621841841841840
44202311071800001203126621841841841840
45202311071759001203126621841841841840
46202311071758001203126621841841841840
47202311071757001203126621841841841840
48202311071756001203126621841841841840
49202311071755001203126621841841841840
50202311071754001203126621841841841840
51202311071753001203126621841841841840
52202311071752001203126621841841841840
53202311071751001203126621841841841840
54202311071750001203126621841841841840
55202311071749001203126621841841841840
56202311071748001203126621841841841840
57202311071747001203126621841841841840
58202311071746001203126621841841841840
59202311071745001203126621841841841840
60202311071744001203126621841841841840
61202311071743001203126621841841841840
62202311071742001203126621841841841841222
63202311071741001203126621841841841840
64202311071740001203126621841841841840
65202311071739001203126621841841841840
66202311071738001203126621841841841840
67202311071737001203126621841841841840
68202311071736001203126621841841841840
69202311071735001203126621841841841840
70202311071734001203126621841841841840
71202311071733001203126621841841841840
72202311071732001203126621841841841840
73202311071731001203126621841841841840
74202311071730001203126621841841841840
75202311071729001203126621841841841840
76202311071728001203126621841841841840
77202311071727001203126621841841841840
78202311071726001203126621841841841840
79202311071725001203126621841841841840
80202311071724001203126621841841841840
81202311071723001203126621841841841840
82202311071722001203126621841841841840
83202311071721001203126621841841841840
84202311071720001203126621841841841840
85202311071719001203126621841841841840
86202311071718001203126621841841841840
87202311071717001203126621841841841840
88202311071716001203126621841841841840
89202311071715001203126621841841841840
90202311071714001203126621841841841840
91202311071713001203126621841841841840
92202311071712001203126621841841841841222
93202311071711001203126621841841841840
94202311071710001203126621841841841840
95202311071709001203126621841841841840
96202311071708001203126621841841841840
97202311071707001203126621841841841840
98202311071706001203126621841841841840
99202311071705001203126621841841841840
100202311071704001203126621841841841840
101202311071703001203126621841841841840
102202311071702001203126621841841841840
103202311071701001203126621841841841840
104202311071700001203126621841841841840
105202311071659001203126621841841841840
106202311071658001203126621841841841840
107202311071657001203126621841841841840
108202311071656001203126621841841841840
109202311071655001203126621841841841840
110202311071654001203126621841841841840
111202311071653001203126621841841841840
112202311071652001203126621841841841840
113202311071651001203126621841841841840
114202311071650001203126621841841841840
115202311071649001203126621841841841840
116202311071648001203126621841841841840
117202311071647001203126621841841841840
118202311071646001203126621841841841840
119202311071645001203126621841841841840
120202311071644001203126621841841841840
121202311071643001203126621841841841840
122202311071642001203126621841841841841222
123202311071641001203126621841841841840
124202311071640001203126621841841841840
125202311071639001203126621841841841840
126202311071638001203126621841841841840
127202311071637001203126621841841841840
128202311071636001203126621841841841840
129202311071635001203126621841841841840
130202311071634001203126621841841841840
131202311071633001203126621841841841840
132202311071632001203126621841841841840
133202311071631001203126621841841841840
134202311071630001203126621841841841840
135202311071629001203126621841841841840
136202311071628001203126621841841841840
137202311071627001203126621841841841840
138202311071626001203126621841841841840
139202311071625001203126621841841841840
140202311071624001203126621841841841840
141202311071623001203126621841841841840
142202311071622001203126621841841841840
143202311071621001203126621841841841840
144202311071620001203126621841841841840
145202311071619001203126621841841841840
146202311071618001203126621841841841840
147202311071617001203126621841841841840
148202311071616001203126621841841841840
149202311071615001203126621841841841840
150202311071614001203126621841841841840
151202311071613001203126621841841841840
152202311071612001203126621841841841841222
153202311071611001203126621841841841840
154202311071610001203126621841841841840
155202311071609001203126621841841841840
156202311071608001203126621841841841840
157202311071607001203126621841841841840
158202311071606001203126621841841841840
159202311071605001203126621841841841840
160202311071604001203126621841841841840
161202311071603001203126621841841841840
162202311071602001203126621841841841840
163202311071601001203126621841841841840
164202311071600001203126621841841841840
165202311071559001203126621841841841840
166202311071558001203126621841841841840
167202311071557001203126621841841841840
168202311071556001203126621841841841840
169202311071555001203126621841841841840
170202311071554001203126621841841841840
171202311071553001203126621841841841840
172202311071552001203126621841841841840
173202311071551001203126621841841841840
174202311071550001203126621841841841840
175202311071549001203126621841841841840
176202311071548001203126621841841841840
177202311071547001203126621841841841840
178202311071546001203126621841841841840
179202311071545001203126621841841841840
180202311071544001203126621841841841840
181202311071543001203126621841841841840
182202311071542001203126621841841841841222
183202311071541001203126621841841841840
184202311071540001203126621841841841840
185202311071539001203126621841841841840
186202311071538001203126621841841841840
187202311071537001203126621841841841840
188202311071536001203126621841841841840
189202311071535001203126621841841841840
190202311071534001203126621841841841840
191202311071533001203126621841841841840
192202311071532001203126621841841841840
193202311071531001203126621841841841840
194202311071530001203126621841841841841222
195202311071529001200878141861861861860
196202311071528001200878141861861861860
197202311071527001200878141861861861860
198202311071526001200878141861861861860
199202311071525001200878141861861861860
200202311071524001200878141861861861860
201202311071523001200878141861861861860
202202311071522001200878141861861861860
203202311071521001200878141861861861860
204202311071520001200878141861861861860
2052023110715190012008781418618518618428
206202311071518001200826301841841841841
2072023110715170012008244618518518518523096
2082023110715160011580968618518518518560
20920231107151500115798586185185185185152
21020231107151400115770466185185185185132
211202311071513001157460461841851851843
212202311071512001157454921841841841840
213202311071511001157454921841851851842808
2142023110715100011522881918518518518549
2152023110715090011521975418518518518521
216202311071508001152158691851851851852
2172023110715070011521549918518518518527
2182023110715060011521050418518518518510551
219202311071505001132585691851851851855022
2202023110715040011232949918518518518466
221202311071503001123173171851851851845437
222202311071502001113114731841841841840
2232023110715010011131147318418518518412
224202311071500001113092541851851851851
2252023110714590011130906918518518518427
22620231107145800111304077185185185184151
2272023110714570011127614318518518518511
228202311071456001112741081851851851857
22920231107145500111272813185185185185205
230202311071454001112348881841841841840
231202311071453001112348881841851851842
232202311071452001112345191841841841840
23320231107145100111234519184185185184302
2342023110714500011117895018518518518567
235202311071449001111665551851851851851
2362023110714480011116637018518518518554
237202311071447001111563801851851851850
238202311071446001111563801851851851850
239202311071445001111563801851851851848
24020231107144400111154903185185185185739
241202311071443001110181881841841841840
2422023110714420011101818818418518518428448
2432023110714410010578375218518518518418
24420231107144000105780427185185185185102
24520231107143900105761557185185185184460
246202311071438001056769051841841841841521
2472023110714370010539704118418518518423
24820231107143600105392787184185185184201
249202311071435001053558011841851851844
25020231107143400105355064184184184184500
2512023110714330010526306418518518518560
252202311071432001052519641851851851851550
25320231107143100104965214184185185184105
25420231107143000104945791184185185184421
255202311071429001048683261851851851850
256202311071428001048683261851851851850
2572023110714270010486832618518518518520
25820231107142600104864626185185185185183
259202311071425001048307711841841841841
260202311071424001048305871841841841841
261202311071423001048304031841851851848
262202311071422001048289241851851851851
26320231107142100104828739185185185184441
264202311071420001047471551851851851851387
2652023110714190010449056018518518518530
266202311071418001044850101841841841840
2672023110714170010448501018418418518413
2682023110714160010448260818518518518411
269202311071415001044805741841851851842
270202311071414001044802051841851851842
27120231107141300104479836185185185184106
27220231107141200104460227184185185184517
27320231107141100104364583185184185184267
274202311071410001043151941841841841840
275202311071409001043151941841841851845
276202311071408001043142721851851851851
277202311071407001043140871841851851842
278202311071406001043137181841851851848
279202311071405001043122431841841841840
28020231107140400104312243184185185184311
28120231107140300104255018185185185185410
282202311071402001041791681851851851858
283202311071401001041776881841851851842
284202311071400001041773191841851851842
285202311071359001041769501841841841840
286202311071358001041769501841841841840
2872023110713570010417695018418518518483
288202311071356001041615961841851851842
289202311071355001041612271851851851852000
290202311071354001037912271851851851850
29120231107135300103791227185185185184244
292202311071352001037460881841851851845119
29320231107135100102799074185185185184529
294202311071350001027012361841851851845
295202311071349001027003131841841841841434
296202311071348001024364571841851851848
2972023110713470010243498118418418418426
2982023110713460010243019718418418418426
2992023110713450010242541318418418518422
300202311071344001024213641841851851843
301202311071343001024208101841851851843
3022023110713420010242025618418518518430
30320231107134100102414709185184185184132
304202311071340001023902941851851851848
3052023110713390010238881718418418518410017
3062023110713380010054568618418518518411004
30720231107133700985199481841841851845
308202311071336009851902618518418518412
30920231107133500985168151841851851842
31020231107133400985164461841851851841608
31120231107133300982200171841841841842
31220231107133200982196491851851851848
313202311071331009821817318418518518429
3142023110713300098212812184185185184871
315202311071329009805211218518518518510
31620231107132800980502621851851851850
317202311071327009805026218518518518513
31820231107132600980478571851851851850
31920231107132500980478571851851851854
3202023110713240098047117185185185185101
321202311071323009802843218518518518516
322202311071322009802547218418518518492
32320231107132100980084531851851851850
32420231107132000980084531851851851851010
32520231107131900978216031851851851855
32620231107131800978206781841841851847
32720231107131700978193851851841851843
32820231107131600978188311851851851851
32920231107131500978186461851851851850
330202311071314009781864618518518518416
33120231107131300978156871851851851843002
33220231107131200972603181851851851843
3332023110713110097259764185185185184307
33420231107131000972032711841841841841019
33520231107130900970157751851851851852
33620231107130800970154051851851851854
337202311071307009701466518518418518421
3382023110713060097010781185185185185103
339202311071305009699172618518418518411
34020231107130400969896961851851851841005
34120231107130300968037721851851851844
34220231107130200968030331841841841841
34320231107130100968028491851851851853
344202311071300009680229418418518518418540
3452023110712590093372395185185185185205
34620231107125800933344701851841851842
34720231107125700933341011851851851854
3482023110712560093333361185185185184528
34920231107125500932359471851851851851
3502023110712540093235762184185185184108
35120231107125300932158361851851851858
352202311071252009321435618418518518412
3532023110712510093212137185185185185311
3542023110712500093154602185185185185303
3552023110712490093098547185185185185800
356202311071248009295054718518518518534
357202311071247009294425718518418518425
3582023110712460092939651185185185184204
3592023110712450092901912185185185185336
3602023110712440092839752185185185185131
3612023110712430092815517185185185184106
362202311071242009279590818518518518410
3632023110712410092794059184185185184202
36420231107124000927567941851851851857
365202311071239009275549918518518518435
366202311071238009274902518518418518412501
367202311071237009044634018518518518410
368202311071236009044449118518518518511001
36920231107123500884093061841841851845
3702023110712340088408383185185185184131
37120231107123300883842751851851851844
37220231107123200883835361841851851842
37320231107123100883831671851851851850
374202311071230008838316718518518518517
3752023110712290088380022185185185185104
3762023110712280088360782185185185184204
37720231107122700883230451841841841847
37820231107122600883217571851841851848
379202311071225008832028118518518518410
380202311071224008831843318518418518434
381202311071223008831217518518518518487
382202311071222008829610918518518518520
38320231107122100882924091851851851850
38420231107122000882924091851851851850
38520231107121900882924091851851851852
3862023110712180088292039185185185184502
38720231107121700881991701851851851850
38820231107121600881991701851851851851
38920231107121500881989851851851851855
39020231107121400881980601841851851843
39120231107121300881975061851851851851
392202311071212008819732118418518518415
39320231107121100881945521851851851851003
39420231107121000880089971851851851851
39520231107120900880088121851851851851
39620231107120800880086271841851851844
39720231107120700880078881851851851858
3982023110712060088006408185184185184366
399202311071205008793905418518518518510
4002023110712040087937204185185185184159
40120231107120300879078931841851851842
4022023110712020087907524185184185184106
4032023110712010087888008185185185184545
40420231107120000877872201851851851851
40520231107115900877870351851851851844
40620231107115800877862961841841851843
4072023110711570087785743184184185184526
40820231107115600876884361851851851851298
409202311071155008744830618418418518419
41020231107115400874447941851851851856001
411202311071153008633460918518518518411
412202311071152008633257718518418518413
41320231107115100863301751851841851849
414202311071150008632851418518518518470
41520231107114900863156281851851861842089
4162023110711480085929164186186186185103
41720231107114700859100071861861861866
418202311071146008590889118618618618575
4192023110711450085894942186186186186103
42020231107114400858757841861861861861
42120231107114300858755981851861861852234
42220231107114200854623051861851861852623
423202311071141008497704618618618618614
424202311071140008497444218618518618567906
42520231107113900724118171861861861861
42620231107113800724116311861861861862
42720231107113700724112591861861861860
42820231107113600724112591861861861859
4292023110711350072409588186185186185205
430202311071134007237166018618618618510089
4312023110711330070505190186185186185523
43220231107113200704079321861851861856501
4332023110711310069205246186186186185307
43420231107113000691484461861851861854003
43520231107112900684078881861851861858
43620231107112800684064021851861861855
437202311071127006840547418618618618610
43820231107112600684036141851861861855
439202311071125006840268618618618618528
4402023110711240068397479186186186186221
441202311071123006835637318618618618610
44220231107112200683545131851851851858
44320231107112100683530331861851861852
444202311071120006835266218518518518515023
445202311071119006557340718518618618513
446202311071118006557099318618618618535
44720231107111700655645001861861861855
448202311071116006556357218518518518512752
44920231107111500632044521851861861852002
45020231107111400628340811851861861856
45120231107111300628329681851861861852
45220231107111200628325971851851851851
45320231107111100628324121851851861851565
45420231107111000625428841851861861852
45520231107110900625425131861861861862
45620231107110800625421411851861861852
45720231107110700625417701861861861853
45820231107110600625412131861861861862
459202311071105006254084118618518618550001
460202311071104005324065618618618618612
461202311071103005323842418618518618514
462202311071102005323583018618618618548338
463202311071101004429329118518618618515
464202311071100004429050218618518618532
465202311071059004428457518618618618520
4662023110710580044280856186185186185114
46720231107105700442597091861861861853
468202311071056004425915218618618618535
46920231107105500442526591851861861853
47020231107105400442521021851861861852
471202311071053004425173118618618618610
47220231107105200442498711851851861856
47320231107105100442487591861861861854
47420231107105000442480161851861861857
47520231107104900442467151851861861852
4762023110710480044246344185186186185263
47720231107104700441974271851851851850
47820231107104600441974271851851851850
479202311071045004419742718518618618548
4802023110710440044188500186186186185812
48120231107104300440374701851851861858
482202311071042004403598818618518618522
483202311071041004403190818618618618634
4842023110710400044025584186186186185102
48520231107103900440066131851861861856
48620231107103800440055001851851851850
487202311071037004400550018518618618515539
48820231107103600411307301861851861854
48920231107103500411299881861861861858112
4902023110710340039629213185186186185111
49120231107103300396086751851861861855
4922023110710320039607746186185186185361
493202311071031003954060218618518618568
4942023110710300039527986185186186185394
4952023110710290039454826185186186185174
4962023110710280039422489186185186185111
49720231107102700394018441861861861861
498202311071026003940165818618518618511
4992023110710250039399622185186186185102
500202311071024003938065118618618618530
50120231107102300393750721851861861855679
5022023110710220038324453186186186186932
50320231107102100381511011861861861861034
50420231107102000379587771861861861863
50520231107101900379582191861861861859
506202311071018003795654618518618618532
50720231107101700379505951861861861855
508202311071016003794966618618618618522
50920231107101500379455751851851851850
5102023110710140037945575185186186185494
5112023110710130037853693186186186185324
5122023110710120037793430186186186185919
513202311071011003762259718618618618611836
5142023110710100035421101186186186186313
51520231107100900353628831861861861860
5162023110710080035362883186186186186150
5172023110710070035334983186185186185169
5182023110710060035303560185185186185398
51920231107100500352298761851861861854
5202023110710040035229134186186186186150
5212023110710030035201234185186186185179
5222023110710020035167950186186186185139
5232023110710010035142098186186186185163
524202311071000003511180818618618618575
525202311070959003509785918618618618545
52620231107095800350894971861851861851048
527202311070957003489561618618618618510
52820231107095600348937571851851861854
529202311070955003489301518618518618514239
53020231107095400322577571851851861853
53120231107095300322572011861861861861
532202311070952003225701518518618618558
5332023110709510032246249185186186185653
53420231107095000321252501851861861852
53520231107094900321248791851861861853
5362023110709480032124323186186186185334
537202311070947003206220218518618618532
538202311070946003205625218618518618566
53920231107094500320439781851861861857
54020231107094400320426791861851861851813
5412023110709430031706561186186186185542
5422023110709420031605754185186186185194
54320231107094100315696731861851861853780
544202311070940003086659518618618618531
54520231107093900308608301861861861851765
54620231107093800305325411861861861853114
54720231107093700299533381851861861854
548202311070936002995259618518518618513
549202311070935002995018518618618618510393
5502023110709340028027475186186186185172
5512023110709330027995510186186186186283
552202311070932002794287218618618618684
5532023110709310027927248186186186185179
55420231107093000278939891861851861854076
555202311070929002713991918618618618514
5562023110709280027137317186186186185480
557202311070927002704804018618618618511
55820231107092600270459981861861861860
55920231107092500270459981861861861858
56020231107092400270445111851861861855
561202311070923002704358418618518618546
56220231107092200270350701851851861852856
563202311070921002650670918518618618513
564202311070920002650429918618618618533
56520231107091900264981621851851851852
5662023110709180026497792186186186185582
56720231107091700263895681851851851851849
568202311070916002604750318618518618533336
56920231107091500198803421861861861853402
5702023110709140019247653186185186185426
5712023110709130019168580185185186185157
5722023110709120019139478185185186185102
573202311070911001912060718518618618541
574202311070910001911301118518618618514
5752023110709090019110409186186186185336
57620231107090800190479141851861861855
57720231107090700190469861851851861853
578202311070906001904643018518518618535
579202311070905001903995218618618618510278
580202311070904001712827318618618618588
58120231107090300171119351851861861855595
58220231107090200160713471851861861851534
5832023110709010015786054186186186185848
584202311070900001562832718618618618584232