Files
KissMeData/032080/min/candle-20240115.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024011519140011518467216111611161116118187
32024011519130011518467216111611161116110
42024011519120011518467216111611161116110
52024011519110011518467216111611161116110
62024011519100011518467216111611161116110
72024011519090011518467216111611161116110
82024011519080011518467216111611161116110
92024011519070011518467216111611161116110
102024011519060011518467216111611161116110
112024011519050011518467216111611161116110
122024011519040011518467216111611161116110
132024011519030011518467216111611161116110
142024011519020011518467216111611161116110
152024011519010011518467216111611161116110
162024011519000011518467216111611161116110
172024011518590011518467216111611161116110
182024011518580011518467216111611161116110
192024011518570011518467216111611161116110
202024011518560011518467216111611161116110
212024011518550011518467216111611161116110
222024011518540011518467216111611161116110
232024011518530011518467216111611161116110
242024011518520011518467216111611161116110
252024011518510011518467216111611161116110
262024011518500011518467216111611161116110
272024011518490011518467216111611161116110
282024011518480011518467216111611161116110
292024011518470011518467216111611161116110
302024011518460011518467216111611161116110
312024011518450011518467216111611161116110
322024011518440011518467216111611161116118187
332024011518430011518467216111611161116110
342024011518420011518467216111611161116110
352024011518410011518467216111611161116110
362024011518400011518467216111611161116110
372024011518390011518467216111611161116110
382024011518380011518467216111611161116110
392024011518370011518467216111611161116110
402024011518360011518467216111611161116110
412024011518350011518467216111611161116110
422024011518340011518467216111611161116110
432024011518330011518467216111611161116110
442024011518320011518467216111611161116110
452024011518310011518467216111611161116110
462024011518300011518467216111611161116110
472024011518290011518467216111611161116110
482024011518280011518467216111611161116110
492024011518270011518467216111611161116110
502024011518260011518467216111611161116110
512024011518250011518467216111611161116110
522024011518240011518467216111611161116110
532024011518230011518467216111611161116110
542024011518220011518467216111611161116110
552024011518210011518467216111611161116110
562024011518200011518467216111611161116110
572024011518190011518467216111611161116110
582024011518180011518467216111611161116110
592024011518170011518467216111611161116110
602024011518160011518467216111611161116110
612024011518150011518467216111611161116110
622024011518140011518467216111611161116118187
632024011518130011518467216111611161116110
642024011518120011518467216111611161116110
652024011518110011518467216111611161116110
662024011518100011518467216111611161116110
672024011518090011518467216111611161116110
682024011518080011518467216111611161116110
692024011518070011518467216111611161116110
702024011518060011518467216111611161116110
712024011518050011518467216111611161116110
722024011518040011518467216111611161116110
732024011518030011518467216111611161116110
742024011518020011518467216111611161116110
752024011518010011518467216111611161116110
762024011518000011518467216111611161116110
772024011517590011518467216111611161116110
782024011517580011518467216111611161116110
792024011517570011518467216111611161116110
802024011517560011518467216111611161116110
812024011517550011518467216111611161116110
822024011517540011518467216111611161116110
832024011517530011518467216111611161116110
842024011517520011518467216111611161116110
852024011517510011518467216111611161116110
862024011517500011518467216111611161116110
872024011517490011518467216111611161116110
882024011517480011518467216111611161116110
892024011517470011518467216111611161116110
902024011517460011518467216111611161116110
912024011517450011518467216111611161116110
922024011517440011518467216111611161116118187
932024011517430011518467216111611161116110
942024011517420011518467216111611161116110
952024011517410011518467216111611161116110
962024011517400011518467216111611161116110
972024011517390011518467216111611161116110
982024011517380011518467216111611161116110
992024011517370011518467216111611161116110
1002024011517360011518467216111611161116110
1012024011517350011518467216111611161116110
1022024011517340011518467216111611161116110
1032024011517330011518467216111611161116110
1042024011517320011518467216111611161116110
1052024011517310011518467216111611161116110
1062024011517300011518467216111611161116110
1072024011517290011518467216111611161116110
1082024011517280011518467216111611161116110
1092024011517270011518467216111611161116110
1102024011517260011518467216111611161116110
1112024011517250011518467216111611161116110
1122024011517240011518467216111611161116110
1132024011517230011518467216111611161116110
1142024011517220011518467216111611161116110
1152024011517210011518467216111611161116110
1162024011517200011518467216111611161116110
1172024011517190011518467216111611161116110
1182024011517180011518467216111611161116110
1192024011517170011518467216111611161116110
1202024011517160011518467216111611161116110
1212024011517150011518467216111611161116110
1222024011517140011518467216111611161116118187
1232024011517130011518467216111611161116110
1242024011517120011518467216111611161116110
1252024011517110011518467216111611161116110
1262024011517100011518467216111611161116110
1272024011517090011518467216111611161116110
1282024011517080011518467216111611161116110
1292024011517070011518467216111611161116110
1302024011517060011518467216111611161116110
1312024011517050011518467216111611161116110
1322024011517040011518467216111611161116110
1332024011517030011518467216111611161116110
1342024011517020011518467216111611161116110
1352024011517010011518467216111611161116110
1362024011517000011518467216111611161116110
1372024011516590011518467216111611161116110
1382024011516580011518467216111611161116110
1392024011516570011518467216111611161116110
1402024011516560011518467216111611161116110
1412024011516550011518467216111611161116110
1422024011516540011518467216111611161116110
1432024011516530011518467216111611161116110
1442024011516520011518467216111611161116110
1452024011516510011518467216111611161116110
1462024011516500011518467216111611161116110
1472024011516490011518467216111611161116110
1482024011516480011518467216111611161116110
1492024011516470011518467216111611161116110
1502024011516460011518467216111611161116110
1512024011516450011518467216111611161116110
1522024011516440011518467216111611161116118187
1532024011516430011518467216111611161116110
1542024011516420011518467216111611161116110
1552024011516410011518467216111611161116110
1562024011516400011518467216111611161116110
1572024011516390011518467216111611161116110
1582024011516380011518467216111611161116110
1592024011516370011518467216111611161116110
1602024011516360011518467216111611161116110
1612024011516350011518467216111611161116110
1622024011516340011518467216111611161116110
1632024011516330011518467216111611161116110
1642024011516320011518467216111611161116110
1652024011516310011518467216111611161116110
1662024011516300011518467216111611161116110
1672024011516290011518467216111611161116110
1682024011516280011518467216111611161116110
1692024011516270011518467216111611161116110
1702024011516260011518467216111611161116110
1712024011516250011518467216111611161116110
1722024011516240011518467216111611161116110
1732024011516230011518467216111611161116110
1742024011516220011518467216111611161116110
1752024011516210011518467216111611161116110
1762024011516200011518467216111611161116110
1772024011516190011518467216111611161116110
1782024011516180011518467216111611161116110
1792024011516170011518467216111611161116110
1802024011516160011518467216111611161116110
1812024011516150011518467216111611161116110
1822024011516140011518467216111611161116118187
1832024011516130011518467216111611161116110
1842024011516120011518467216111611161116110
1852024011516110011518467216111611161116110
1862024011516100011518467216111611161116110
1872024011516090011518467216111611161116110
1882024011516080011518467216111611161116110
1892024011516070011518467216111611161116110
1902024011516060011518467216111611161116110
1912024011516050011518467216111611161116110
1922024011516040011518467216111611161116110
1932024011516030011518467216111611161116110
1942024011516020011518467216111611161116110
1952024011516010011518467216111611161116110
1962024011516000011518467216111611161116110
1972024011515590011518467216111611161116110
1982024011515580011518467216111611161116110
1992024011515570011518467216111611161116110
2002024011515560011518467216111611161116110
2012024011515550011518467216111611161116110
2022024011515540011518467216111611161116110
2032024011515530011518467216111611161116110
2042024011515520011518467216111611161116110
2052024011515510011518467216111611161116110
2062024011515500011518467216111611161116110
2072024011515490011518467216111611161116110
2082024011515480011518467216111611161116110
2092024011515470011518467216111611161116110
2102024011515460011518467216111611161116110
2112024011515450011518467216111611161116110
2122024011515440011518467216111611161116118187
2132024011515430011518467216111611161116110
2142024011515420011518467216111611161116110
2152024011515410011518467216111611161116110
2162024011515400011518467216111611161116110
2172024011515390011518467216111611161116110
2182024011515380011518467216111611161116110
2192024011515370011518467216111611161116110
2202024011515360011518467216111611161116110
2212024011515350011518467216111611161116110
2222024011515340011518467216111611161116110
2232024011515330011518467216111611161116110
2242024011515320011518467216111611161116110
2252024011515310011518467216111611161116110
2262024011515300011518467216111611161116118187
2272024011515290010199541516221622162216220
2282024011515280010199541516221622162216220
2292024011515270010199541516221622162216220
2302024011515260010199541516221622162216220
2312024011515250010199541516221622162216220
2322024011515240010199541516221622162216220
2332024011515230010199541516221622162216220
2342024011515220010199541516221622162216220
2352024011515210010199541516221622162216220
2362024011515200010199541516221622162216220
2372024011515190010199541516221622162216220
2382024011515180010199541516221622162216220
2392024011515170010199541516221622162216220
2402024011515160010199541516221622162216221
24120240115151500101993793162116211621162110
2422024011515140010197758316211621162116210
2432024011515130010197758316211621162116210
2442024011515120010197758316211621162116210
2452024011515110010197758316211621162116210
2462024011515100010197758316211621162116210
2472024011515090010197758316211621162116210
2482024011515080010197758316211621162116210
2492024011515070010197758316211621162116210
2502024011515060010197758316211621162116210
2512024011515050010197758316211621162116210
2522024011515040010197758316211621162116210
2532024011515030010197758316211621162116210
2542024011515020010197758316211621162116211
2552024011515010010197596216151615161516150
2562024011515000010197596216151615161516151
2572024011514590010197434716151615161516150
25820240115145800101974347161516141615161346
259202401151457001019001071613161316131613621
26020240115145600100898434161416141614161420
261202401151455001008661541613161316131613615
26220240115145400998741591614161416141614195
263202401151453009955942916151616161616152418
264202401151452009565425516211621162116210
265202401151451009565425516211621162116210
266202401151450009565425516211621162116210
267202401151449009565425516211621162116210
268202401151448009565425516211621162116210
269202401151447009565425516211621162116211
27020240115144600956526341615161616161615548
271202401151445009476737316211621162116210
272202401151444009476737316211621162116211
273202401151443009476575216211621162116210
274202401151442009476575216211621162116210
275202401151441009476575216211621162116210
276202401151440009476575216211621162116210
277202401151439009476575216211621162116210
278202401151438009476575216211621162116210
279202401151437009476575216211621162116210
2802024011514360094765752162116161621161631
281202401151435009471565116231623162316230
282202401151434009471565116231623162316230
283202401151433009471565116231623162316230
284202401151432009471565116231623162316230
285202401151431009471565116231623162316230
286202401151430009471565116231623162316230
287202401151429009471565116231623162316230
288202401151428009471565116231623162316230
289202401151427009471565116231623162316230
290202401151426009471565116231623162316230
291202401151425009471565116231623162316230
292202401151424009471565116231623162316230
293202401151423009471565116231623162316230
294202401151422009471565116231623162316230
295202401151421009471565116231623162316230
296202401151420009471565116231623162316230
297202401151419009471565116231623162316230
298202401151418009471565116231623162316230
299202401151417009471565116231623162316230
300202401151416009471565116231623162316231
3012024011514150094714028161616161616161623
302202401151414009467686016231623162316231
303202401151413009467523716261626162616260
304202401151412009467523716261626162616260
305202401151411009467523716261626162616260
306202401151410009467523716261626162616260
307202401151409009467523716261626162616260
308202401151408009467523716261626162616260
309202401151407009467523716261626162616260
310202401151406009467523716261626162616260
311202401151405009467523716261626162616260
312202401151404009467523716261626162616260
3132024011514030094675237162616161626161631
314202401151402009462513116261626162616260
315202401151401009462513116261626162616260
316202401151400009462513116261626162616261
317202401151359009462350516161616161616160
318202401151358009462350516161616161616160
319202401151357009462350516161616161616161000
3202024011513560093007505161616191619161610000
321202401151355007684653816261626162616260
322202401151354007684653816261626162616261
323202401151353007684491216181618161816180
324202401151352007684491216181618161816180
325202401151351007684491216181618161816180
326202401151350007684491216181618161816180
327202401151349007684491216181618161816180
328202401151348007684491216181618161816180
329202401151347007684491216181618161816180
330202401151346007684491216181618161816180
331202401151345007684491216181618161816180
332202401151344007684491216181618161816180
333202401151343007684491216181618161816180
334202401151342007684491216181618161816180
335202401151341007684491216181618161816180
336202401151340007684491216181618161816180
337202401151339007684491216181618161816180
338202401151338007684491216181618161816180
339202401151337007684491216181618161816180
340202401151336007684491216181618161816180
341202401151335007684491216181618161816180
342202401151334007684491216181618161816180
343202401151333007684491216181618161816180
344202401151332007684491216181618161816180
3452024011513310076844912161816201620161842
3462024011513300076776874162016201620162030
347202401151329007672827416261626162616260
348202401151328007672827416261626162616260
349202401151327007672827416261626162616260
350202401151326007672827416261626162616260
351202401151325007672827416261626162616260
352202401151324007672827416261626162616260
353202401151323007672827416261626162616260
354202401151322007672827416261626162616260
355202401151321007672827416261626162616260
356202401151320007672827416261626162616261
357202401151319007672664816271627162716270
358202401151318007672664816271627162716271
3592024011513170076725021162016201620162050
36020240115131600766440211620162016201620100
3612024011513150076482021162016201620162095
362202401151314007632812116281628162816280
363202401151313007632812116281628162816280
364202401151312007632812116281628162816280
365202401151311007632812116281628162816280
366202401151310007632812116281628162816280
367202401151309007632812116281628162816280
368202401151308007632812116281621162816201026
369202401151307007466572216281628162816280
370202401151306007466572216281628162816280
371202401151305007466572216281628162816280
372202401151304007466572216281628162816280
373202401151303007466572216281628162816280
374202401151302007466572216281628162816280
375202401151301007466572216281628162816280
376202401151300007466572216281628162816280
377202401151259007466572216281628162816280
378202401151258007466572216281628162816280
3792024011512570074665722162816201628162031
380202401151256007461549416281628162816280
381202401151255007461549416281628162816280
382202401151254007461549416281628162816280
383202401151253007461549416281628162816280
384202401151252007461549416281628162816280
385202401151251007461549416281628162816280
386202401151250007461549416281628162816280
387202401151249007461549416281628162816280
388202401151248007461549416281628162816280
389202401151247007461549416281628162816280
390202401151246007461549416281628162816280
391202401151245007461549416281628162816280
3922024011512440074615494162816201628162051
393202401151243007453286616291629162916291
3942024011512420074531237162016201620162050
395202401151241007445023716291629162916290
396202401151240007445023716291629162916290
397202401151239007445023716291629162916290
398202401151238007445023716291629162916290
399202401151237007445023716291629162916290
400202401151236007445023716291629162916290
401202401151235007445023716291629162916290
402202401151234007445023716291629162916291
403202401151233007444860816301630163016300
404202401151232007444860816301630163016300
405202401151231007444860816301630163016300
406202401151230007444860816301630163016300
407202401151229007444860816301630163016300
408202401151228007444860816301630163016300
40920240115122700744486081630162916301629700
410202401151226007330823716291629162916290
411202401151225007330823716291629162916290
4122024011512240073308237162916201629162031
413202401151223007325800816301630163016300
414202401151222007325800816301630163016300
415202401151221007325800816301630163016300
416202401151220007325800816301630163016300
417202401151219007325800816301630163016300
418202401151218007325800816301630163016300
419202401151217007325800816301630163016300
420202401151216007325800816301630163016300
421202401151215007325800816301630163016300
422202401151214007325800816301630163016300
423202401151213007325800816301630163016300
424202401151212007325800816301630163016300
425202401151211007325800816301630163016300
426202401151210007325800816301630163016300
427202401151209007325800816301630163016300
428202401151208007325800816301630163016300
429202401151207007325800816301630163016300
430202401151206007325800816301630163016300
431202401151205007325800816301630163016300
432202401151204007325800816301630163016300
433202401151203007325800816301630163016300
434202401151202007325800816301630163016300
435202401151201007325800816301630163016300
436202401151200007325800816301630163016300
437202401151159007325800816301630163016300
438202401151158007325800816301630163016300
439202401151157007325800816301630163016300
440202401151156007325800816301630163016300
441202401151155007325800816301630163016300
442202401151154007325800816301630163016300
44320240115115300732580081630163016301616424
4442024011511520072572126162016201620162035
4452024011511510072515426162516201625162031
446202401151150007246520116301630163016300
447202401151149007246520116301630163016300
448202401151148007246520116301630163016300
449202401151147007246520116301630163016300
450202401151146007246520116301630163016300
451202401151145007246520116301630163016300
452202401151144007246520116301630163016301
453202401151143007246357116311631163116310
454202401151142007246357116311631163116310
455202401151141007246357116311631163116310
456202401151140007246357116311631163116310
457202401151139007246357116311631163116310
458202401151138007246357116311631163116310
459202401151137007246357116311631163116310
460202401151136007246357116311631163116310
461202401151135007246357116311631163116310
462202401151134007246357116311630163116302
4632024011511330072460310163116241631162425
46420240115113200724196031617161716171617437
4652024011511310071712974161716231623161752
46620240115113000716288641618161816181618141
467202401151129007140072616181618161816180
468202401151128007140072616181618161816180
469202401151127007140072616181618161816180
470202401151126007140072616181618161816180
471202401151125007140072616181618161816180
472202401151124007140072616181618161816180
473202401151123007140072616181618161816180
474202401151122007140072616181618161816180
475202401151121007140072616181618161816180
476202401151120007140072616181618161816180
477202401151119007140072616181618161816180
4782024011511180071400726161816181618161830
479202401151117007135218616181618161816180
480202401151116007135218616181618161816180
481202401151115007135218616181618161816180
482202401151114007135218616181618161816180
483202401151113007135218616181618161816180
484202401151112007135218616181618161816180
485202401151111007135218616181618161816180
486202401151110007135218616181618161816180
487202401151109007135218616181618161816180
488202401151108007135218616181618161816181
489202401151107007135056816221622162216220
490202401151106007135056816221622162216224
491202401151105007134408016161616161616161
4922024011511040071342464162116211621162127
493202401151103007129869716161616161616160
494202401151102007129869716161616161616160
495202401151101007129869716161616161616161
496202401151100007129708116201620162016200
49720240115105900712970811620161516211615370
498202401151058007069950516151615161516150
499202401151057007069950516151615161516150
500202401151056007069950516151615161516150
501202401151055007069950516151615161516150
502202401151054007069950516151615161516150
503202401151053007069950516151615161516150
504202401151052007069950516151615161516150
505202401151051007069950516151615161516150
506202401151050007069950516151615161516150
507202401151049007069950516151615161516150
508202401151048007069950516151615161516150
5092024011510470070699505161516151615161550
510202401151046007061875516151615161516150
5112024011510450070618755161516151615161551
512202401151044007053639016151615161516150
513202401151043007053639016151615161516150
514202401151042007053639016151615161516150
515202401151041007053639016151615161516158
516202401151040007052347016151617161716158
517202401151039007051054016171617161716170
5182024011510380070510540161716261630161735
5192024011510370070453615161416151615161413
520202401151036007043262116151615161516150
521202401151035007043262116151615161516150
5222024011510340070432621161516181618161514
5232024011510330070409988161916231634161828
52420240115103200703645491622161516351615113
52520240115103100701803011627162616271626120
526202401151030006998506516141614161416142
527202401151029006998183716141614161416140
528202401151028006998183716141614161416141
529202401151027006998022316141614161416140
530202401151026006998022316141625162716143914
531202401151025006361637916251625162516250
532202401151024006361637916251625162516250
533202401151023006361637916251625162516250
534202401151022006361637916251625162516250
535202401151021006361637916251625162516250
536202401151020006361637916251625162516250
537202401151019006361637916251625162516250
538202401151018006361637916251625162516250
539202401151017006361637916251625162516250
540202401151016006361637916251625162516250
541202401151015006361637916251625162516250
542202401151014006361637916251625162516251802
543202401151013006068812916271627162716270
5442024011510120060688129162716151627161245
545202401151011006061532816271627162716270
546202401151010006061532816271627162716270
547202401151009006061532816271627162716270
548202401151008006061532816271627162716270
5492024011510070060615328162716261627162611
550202401151006006059744116271627162716270
551202401151005006059744116271627162716270
552202401151004006059744116271627162716270
553202401151003006059744116271627162716272
5542024011510020060594187162716191627161960
555202401151001006049681416071615161516073500
556202401151000005487048916271627162716270
557202401150959005487048916271615162716152
558202401150958005486724716271627162716270
559202401150957005486724716271627162716270
56020240115095600548672471627162716271615602
561202401150955005389499316271626162716263
562202401150954005389011416271615162716073038
563202401150953004900468816281628162816280
564202401150952004900468816281628162816280
565202401150951004900468816281628162816280
566202401150950004900468816281628162816280
5672024011509490049004688162816251628162522
568202401150948004896889816251625162516251606
569202401150947004635914816251625162516250
570202401150946004635914816251625162516250
5712024011509450046359148162516201625162024
572202401150944004632021016081617161716084000
573202401150943003988521416251625162516251
5742024011509420039883589162516241625162455
5752024011509410039794264162416201624162028
576202401150940003974882116201616162016163337
5772024011509390034356194161616101616161037
578202401150938003429658916161616161616160
579202401150937003429658916161616161616160
580202401150936003429658916161616161616161
58120240115093500342949731616161216161612333
58220240115093400337581651615161516151615100
583202401150933003359666516161616161616160
5842024011509320033596665161616151616161510
58520240115093100335805131616161216161612502
586202401150930003277128116121608161216082101
587202401150929002938654416051613161316005028
5882024011509280021329537161416261626161423
5892024011509270021292199161516271627161513
5902024011509260021271181161516261628161518
591202401150925002124201516271628162816166
5922024011509240021232296161716251629161744
593202401150923002116087916241610162416102083
5942024011509220017805166161116111611161116
595202401150921001777939016111620162016112009
596202401150920001453596516331633163316330
5972024011509190014535965163316321635162120
5982024011509180014503392163316301634162155
5992024011509170014413651163116281631162828
600202401150916001436804216161633163516163009
60120240115091500950284616341634163416340
602202401150914009502846163416331635162328
60320240115091300945716716331633163316330
60420240115091200945716716331633163316330
60520240115091100945716716331633163316244
60620240115091000945065316241636163716247
607202401150909009439224162416351638162432
6082024011509080093869951635161716351617122
609202401150907009188895161716201620161719
610202401150906009158145162716271627162710
61120240115090500914187516271627162716270
61220240115090400914187516271626162816201716
613202401150903006359482162616231626162316
61420240115090200633350816231629162916231992
6152024011509010030906271630163216321630769
61620240115090000183694816321631164016311125