Files
KissMeData/018470/min/candle-20230915.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202309151857003723459695264026402640264030578
320230915185600372345969526402640264026400
420230915185500372345969526402640264026400
520230915185400372345969526402640264026400
620230915185300372345969526402640264026400
720230915185200372345969526402640264026400
820230915185100372345969526402640264026400
920230915185000372345969526402640264026400
1020230915184900372345969526402640264026400
1120230915184800372345969526402640264026400
1220230915184700372345969526402640264026400
1320230915184600372345969526402640264026400
1420230915184500372345969526402640264026400
1520230915184400372345969526402640264026400
1620230915184300372345969526402640264026400
1720230915184200372345969526402640264026400
1820230915184100372345969526402640264026400
1920230915184000372345969526402640264026400
2020230915183900372345969526402640264026400
2120230915183800372345969526402640264026400
2220230915183700372345969526402640264026400
2320230915183600372345969526402640264026400
2420230915183500372345969526402640264026400
2520230915183400372345969526402640264026400
2620230915183300372345969526402640264026400
2720230915183200372345969526402640264026400
2820230915183100372345969526402640264026400
2920230915183000372345969526402640264026400
3020230915182900372345969526402640264026400
3120230915182800372345969526402640264026400
32202309151827003723459695264026402640264030578
3320230915182600372345969526402640264026400
3420230915182500372345969526402640264026400
3520230915182400372345969526402640264026400
3620230915182300372345969526402640264026400
3720230915182200372345969526402640264026400
3820230915182100372345969526402640264026400
3920230915182000372345969526402640264026400
4020230915181900372345969526402640264026400
4120230915181800372345969526402640264026400
4220230915181700372345969526402640264026400
4320230915181600372345969526402640264026400
4420230915181500372345969526402640264026400
4520230915181400372345969526402640264026400
4620230915181300372345969526402640264026400
4720230915181200372345969526402640264026400
4820230915181100372345969526402640264026400
4920230915181000372345969526402640264026400
5020230915180900372345969526402640264026400
5120230915180800372345969526402640264026400
5220230915180700372345969526402640264026400
5320230915180600372345969526402640264026400
5420230915180500372345969526402640264026400
5520230915180400372345969526402640264026400
5620230915180300372345969526402640264026400
5720230915180200372345969526402640264026400
5820230915180100372345969526402640264026400
5920230915180000372345969526402640264026400
6020230915175900372345969526402640264026400
6120230915175800372345969526402640264026400
62202309151757003723459695264026402640264030578
6320230915175600372345969526402640264026400
6420230915175500372345969526402640264026400
6520230915175400372345969526402640264026400
6620230915175300372345969526402640264026400
6720230915175200372345969526402640264026400
6820230915175100372345969526402640264026400
6920230915175000372345969526402640264026400
7020230915174900372345969526402640264026400
7120230915174800372345969526402640264026400
7220230915174700372345969526402640264026400
7320230915174600372345969526402640264026400
7420230915174500372345969526402640264026400
7520230915174400372345969526402640264026400
7620230915174300372345969526402640264026400
7720230915174200372345969526402640264026400
7820230915174100372345969526402640264026400
7920230915174000372345969526402640264026400
8020230915173900372345969526402640264026400
8120230915173800372345969526402640264026400
8220230915173700372345969526402640264026400
8320230915173600372345969526402640264026400
8420230915173500372345969526402640264026400
8520230915173400372345969526402640264026400
8620230915173300372345969526402640264026400
8720230915173200372345969526402640264026400
8820230915173100372345969526402640264026400
8920230915173000372345969526402640264026400
9020230915172900372345969526402640264026400
9120230915172800372345969526402640264026400
92202309151727003723459695264026402640264030578
9320230915172600372345969526402640264026400
9420230915172500372345969526402640264026400
9520230915172400372345969526402640264026400
9620230915172300372345969526402640264026400
9720230915172200372345969526402640264026400
9820230915172100372345969526402640264026400
9920230915172000372345969526402640264026400
10020230915171900372345969526402640264026400
10120230915171800372345969526402640264026400
10220230915171700372345969526402640264026400
10320230915171600372345969526402640264026400
10420230915171500372345969526402640264026400
10520230915171400372345969526402640264026400
10620230915171300372345969526402640264026400
10720230915171200372345969526402640264026400
10820230915171100372345969526402640264026400
10920230915171000372345969526402640264026400
11020230915170900372345969526402640264026400
11120230915170800372345969526402640264026400
11220230915170700372345969526402640264026400
11320230915170600372345969526402640264026400
11420230915170500372345969526402640264026400
11520230915170400372345969526402640264026400
11620230915170300372345969526402640264026400
11720230915170200372345969526402640264026400
11820230915170100372345969526402640264026400
11920230915170000372345969526402640264026400
12020230915165900372345969526402640264026400
12120230915165800372345969526402640264026400
122202309151657003723459695264026402640264030578
12320230915165600372345969526402640264026400
12420230915165500372345969526402640264026400
12520230915165400372345969526402640264026400
12620230915165300372345969526402640264026400
12720230915165200372345969526402640264026400
12820230915165100372345969526402640264026400
12920230915165000372345969526402640264026400
13020230915164900372345969526402640264026400
13120230915164800372345969526402640264026400
13220230915164700372345969526402640264026400
13320230915164600372345969526402640264026400
13420230915164500372345969526402640264026400
13520230915164400372345969526402640264026400
13620230915164300372345969526402640264026400
13720230915164200372345969526402640264026400
13820230915164100372345969526402640264026400
13920230915164000372345969526402640264026400
14020230915163900372345969526402640264026400
14120230915163800372345969526402640264026400
14220230915163700372345969526402640264026400
14320230915163600372345969526402640264026400
14420230915163500372345969526402640264026400
14520230915163400372345969526402640264026400
14620230915163300372345969526402640264026400
14720230915163200372345969526402640264026400
14820230915163100372345969526402640264026400
14920230915163000372345969526402640264026400
15020230915162900372345969526402640264026400
15120230915162800372345969526402640264026400
152202309151627003723459695264026402640264030578
15320230915162600372345969526402640264026400
15420230915162500372345969526402640264026400
15520230915162400372345969526402640264026400
15620230915162300372345969526402640264026400
15720230915162200372345969526402640264026400
15820230915162100372345969526402640264026400
15920230915162000372345969526402640264026400
16020230915161900372345969526402640264026400
16120230915161800372345969526402640264026400
16220230915161700372345969526402640264026400
16320230915161600372345969526402640264026400
16420230915161500372345969526402640264026400
16520230915161400372345969526402640264026400
16620230915161300372345969526402640264026400
16720230915161200372345969526402640264026400
16820230915161100372345969526402640264026400
16920230915161000372345969526402640264026400
17020230915160900372345969526402640264026400
17120230915160800372345969526402640264026400
17220230915160700372345969526402640264026400
17320230915160600372345969526402640264026400
17420230915160500372345969526402640264026400
17520230915160400372345969526402640264026400
17620230915160300372345969526402640264026400
17720230915160200372345969526402640264026400
17820230915160100372345969526402640264026400
17920230915160000372345969526402640264026400
18020230915155900372345969526402640264026400
18120230915155800372345969526402640264026400
182202309151557003723459695264026402640264030578
18320230915155600372345969526402640264026400
18420230915155500372345969526402640264026400
18520230915155400372345969526402640264026400
18620230915155300372345969526402640264026400
18720230915155200372345969526402640264026400
18820230915155100372345969526402640264026400
18920230915155000372345969526402640264026400
19020230915154900372345969526402640264026400
19120230915154800372345969526402640264026400
19220230915154700372345969526402640264026400
19320230915154600372345969526402640264026400
19420230915154500372345969526402640264026400
19520230915154400372345969526402640264026400
19620230915154300372345969526402640264026400
19720230915154200372345969526402640264026400
19820230915154100372345969526402640264026400
19920230915154000372345969526402640264026400
20020230915153900372345969526402640264026400
20120230915153800372345969526402640264026400
20220230915153700372345969526402640264026400
20320230915153600372345969526402640264026400
20420230915153500372345969526402640264026400
20520230915153400372345969526402640264026400
20620230915153300372345969526402640264026400
20720230915153200372345969526402640264026400
20820230915153100372345969526402640264026400
209202309151530003723459695264026402640264030578
21020230915152900364273377526402640264026400
21120230915152800364273377526402640264026400
21220230915152700364273377526402640264026400
21320230915152600364273377526402640264026400
21420230915152500364273377526402640264026400
21520230915152400364273377526402640264026400
21620230915152300364273377526402640264026400
21720230915152200364273377526402640264026400
21820230915152100364273377526402640264026400
21920230915152000364273377526402640264026400
2202023091515190036427337752640264026402635370
22120230915151800364175779526352635263526354673
22220230915151700362944444026302635263526301398
22320230915151600362576392026352630263526255723
22420230915151500361071467526302630263026251287
22520230915151400360733112026302625263026253948
22620230915151300359695061026252630263026252324
22720230915151200359084999526302635263526253807
2282023091515110035808475102635263026352630981
22920230915151000357826747026302625263526259245
23020230915150900355396225526252630263026251160
23120230915150800355091211526302630263026252828
232202309151507003543474490263026302630263077
2332023091515060035432719802630263026302625505
2342023091515050035419443402630262526302625318
235202309151504003541108005262526302630262510403
23620230915150300351379912026302630263026252139
23720230915150200350817418026252630263026251981
2382023091515010035029690552630263026302630105
23920230915150000350269290526302635263526302335
24020230915145900349655184526302630263526302403
2412023091514580034902319452635263026352630828
2422023091514570034880542952635263526352635300
243202309151456003487263795263526252635262572
244202309151455003487074085262526352635262514445
2452023091514540034491511802630262526302625988
246202309151453003446556745263526252635262517
2472023091514520034465119602625263026352625854
24820230915145100344426559026302635263526301203
24920230915145000344110045526352630263526303359
2502023091514490034322612452630263026352630354
25120230915144800343133021526302630263526301547
25220230915144700342726095026352635263526302277
25320230915144600342127053026302635263526301199
2542023091514450034181116652635263026352630441
255202309151444003416950385263026302635262512093
2562023091514430033851458402630262526302625764
2572023091514420033831403302630263026302630752
25820230915144100338116257026302625263026252
25920230915144000338115731526252625263026253997
2602023091514390033706651602625262526302625226
2612023091514380033700719002630263026352625112
2622023091514370033697773852630263026302630515
26320230915143600336842293526302625263026254
2642023091514350033684124302630263026352630607
2652023091514340033668160152630263026352625203
26620230915143300336628212526352630263526201877
26720230915143200336135608526302625263026253937
2682023091514310033510064602630263026302625384
269202309151430003349996550263026302630261513456
27020230915142900331474285526302630263026252106
27120230915142800330921407526302630263026301985
2722023091514270033039935252630263026302630417
273202309151426003302896815263026252630262524
2742023091514250033028338102625262526252625279
27520230915142400330210143526252630263026251875
2762023091514230032971770052625262026252620154
27720230915142200329677317526202620262026201005
2782023091514210032941400752620263026302620110
279202309151420003293851775262026352635262023
28020230915141900329379118526352635263526207832
28120230915141800327326788026352630263526254316
28220230915141700326193466526352625263526257011
28320230915141600324353068026302630263026303001
2842023091514150032356380502635263026352630171
28520230915141400323518826526302635263526306607
28620230915141300321780699526352635263526352590
28720230915141200321098234526352630264026301394
28820230915141100320731365026352630263526302018
28920230915141000320200455526402635264026351910
2902023091514090031969717002635263526402635728
2912023091514080031950532302640263526402630739
29220230915140700319310528526352635264026301109
2932023091514060031901831202640264026402635417
2942023091514050031890842402640263526402635250
29520230915140400318842548026402635264026351579
29620230915140300318425803526352635263526353402
297202309151402003175293765263526352640263510301
2982023091514010031481330002635263526402635284
299202309151400003147384655264026402640264051
3002023091513590031472500152640264026402640104
30120230915135800314697545526402640264026402236
3022023091513570031410724152640264026402640372
30320230915135600314009033526402640264026401628
30420230915135500313579241526452640264526401193
30520230915135400313264289026402640264026357128
30620230915135300311383666026402650265026401295
30720230915135200311041768526452645265526459548
30820230915135100308513620526502650265526455773
30920230915135000306983834526502650265526456686
310202309151349003052121940265026502650264512020
31120230915134800302029363526452650265026455214
31220230915134700300649552526502645265026456336
31320230915134600298971599026502645265026405836
31420230915134500297428492026452645264526401034
315202309151344002971550000264526402645264040064
31620230915134300286572895526402640264026353018
31720230915134200285777088026402640264026355221
31820230915134100284400244026402635264026305585
31920230915134000282928584026352635263526301413
32020230915133900282556401526352635263526302006
32120230915133800282028009526352640264026351909
32220230915133700281524638026402640264026302209
32320230915133600280942166526402635264026351655
32420230915133500280505710026402640264026351675
32520230915133400280063555526402640264026351438
32620230915133300279683958526402640264026358982
32720230915133200277315106526402640264026355889
32820230915133100275762919526402640264026351992
32920230915133000275237310526402640264526401386
33020230915132900274871364526452640264526351719
3312023091513280027441747552635264026402635486
33220230915132700274289196526402640264026359543
33320230915132600271769845026302640264026301508
33420230915132500271372360526452645264526401389
33520230915132400271005534026452640264526355687
33620230915132300269503098026402645264526404073
33720230915132200268427696026402640264026352959
33820230915132100267646568026402640264026357419
339202309151320002656888275264026452645263512973
340202309151319002622638490264526402645264012634
341202309151318002589245510264026402640263517304
34220230915131700254357965026402640264026358023
34320230915131600252239980526402640264026354651
34420230915131500251012167026402635264026354903
34520230915131400249719083526352640264026305597
346202309151313002482434865264026402645263526837
347202309151312002411501020264026202640261574904
34820230915131100221502600026202620262026152700
349202309151310002207955500262026202620261512692
35020230915130900217474746026202620262026152975
35120230915130800216695556526202620262026151983
35220230915130700216176164026152620262026151238
3532023091513060021585187202615261526202615590
354202309151305002156973170262026152620261553
35520230915130400215683431526152615262026151145
356202309151303002153840065262026202620262029
35720230915130200215376408526202620262026200
35820230915130100215376408526202620262026151017
35920230915130000215109970026202615262026153648
36020230915125900214154294526202620262026151058
36120230915125800213877248526202620262026153181
362202309151257002130440770262026202620262010119
3632023091512560021039289902620262026202615515
36420230915125500210258018026202620262026201956
36520230915125400209745546026202620262026208
36620230915125300209743450026202620262026200
367202309151252002097434500262026102620261025998
36820230915125100202941205526152615261526101722
3692023091512500020249091202615261526152610219
37020230915124900202433733526152615261526158
37120230915124800202431641526102610261526102652
3722023091512470020173946902615261526152615502
3732023091512460020160819602615261526152610517
37420230915124500201473029526152615261526102588
3752023091512440020079706152615261526152615221
37620230915124300200739270026152615261526152371
377202309151242002001192535261526102615261074
3782023091512410020009992302615261026152610112
3792023091512400020007063552610261526152610473
380202309151239001999471540261526152615261522
381202309151238001999414010261526102615261022524
38220230915123700194062636526102610261026105435
3832023091512360019264410152610261026102610110
38420230915123500192615391526052605261026052423
385202309151234001919841995260526102610260510012
3862023091512330018937606752610261026102605209
3872023091512320018932161902610261026102605406
388202309151231001892158035261026102610261041
38920230915123000189205102526102610261026051972
390202309151229001886904310261026102610261011
3912023091512280018868756002610261026102605327
392202309151227001886023650260526102610260524
3932023091512260018859611252610260526102605705
39420230915122500188412458526052610261026051695
39520230915122400187970660526102610261026100
3962023091512230018797066052610260526102605216
39720230915122200187914391526102610261026101
39820230915122100187914130526102610261026055118
39920230915122000186580833026102610261026100
4002023091512190018658083302610261026102605306
40120230915121800186501118526052605261026059646
402202309151217001839868345260526052610260552
4032023091512160018397328802610261026102610216
4042023091512150018391691202610261026102610677
405202309151214001837402150261026102610261015
40620230915121300183736300026102610261026101002
4072023091512120018347477802605261026102605758
40820230915121100183276967026052605261026051915
40920230915121000182777859526102610261026101
410202309151209001827775985260526052605260541
4112023091512080018276691802605260526052605400
412202309151207001826627180260526052605260550
4132023091512060018264969302605260526052605220
41420230915120500182592383026052605260526054274
4152023091512040018147900602605260526052605110
41620230915120300181450351026052605260526051209
417202309151202001811354065260526052605260550
4182023091512010018112238152610261026102610342
419202309151200001810331195261026102610261040
4202023091511590018102267952610261026102610233
42120230915115800180961866526102615261526101709
42220230915115700180515810526152610261526052939
42320230915115600179748479526102610261026054725
424202309151155001785156545260526052605260560
425202309151154001785000245260526002615260023211
4262023091511530017244670602595259525952595175
42720230915115200172401293525952595259525951192
428202309151151001720919695260026002600260098
4292023091511500017206648952600260026002600276
43020230915114900171994729526002600260026008091
4312023091511480016989106952600260026002600505
43220230915114700169759769526002600260026004700
433202309151146001685377695260025952600259595
43420230915114500168513098026002600260026001810
435202309151144001680424980260025952600259010211
43620230915114300165394026025952595259525951551
437202309151142001649915415259525952595259530
4382023091511410016498375652590259025902590500
4392023091511400016485425652595259525952595516
440202309151139001647203545259525952595259510
4412023091511380016471775952595259525952595375
44220230915113700164620447025952595259525951209
443202309151136001643067115259525952595259513
44420230915113500164303338025952595259525951300
4452023091511340016396598802595260026002595111
4462023091511330016393717952600260026002600200
4472023091511320016388517952600260026002600201
44820230915113100163832919525952595259525952210
44920230915113000163259424525952595259525950
4502023091511290016325942452595260026002595612
451202309151128001631006045260026002600260020
45220230915112700163095404526002600260026001342
453202309151126001627464845260026002600260015
45420230915112500162742584526052605260526053
4552023091511240016274180302605260526052605102
45620230915112300162715232026052595260525952043
457202309151122001621837405260025952600259576
45820230915112100162163981026002605260526001271
45920230915112000161833207026052600260526005151
4602023091511190016049394652595259525952595887
4612023091511180016026377002595260026002595700
4622023091511170016008196952600259526002595207
463202309151116001600282475259525952595259566
4642023091511150016001112052600260026002595412
46520230915111400159904150026002600260025951358
46620230915111300159551120026002600260026001500
46720230915111200159161120026002600260026000
468202309151111001591611200260025952600259510777
46920230915111000156359345025952595259525951
47020230915110900156359085525952595259525952457
47120230915110800155721494025902590259025901500
4722023091511070015533299402590259525952590182
4732023091511060015528584102595260026002595561
47420230915110500155140252026002595260025951687
47520230915110400154702473025952595260025952253
4762023091511030015411781902595259525952595105
47720230915110200154090571525952595259525953069
47820230915110100153294166025952595259525955247
47920230915110000151932569525902595259525902763
480202309151059001512169210259525952595259513
4812023091510580015121354752595259525952590273
48220230915105700151142740025902595259525901610
483202309151056001507249700259525952595259510
48420230915105500150722375025952595259525950
48520230915105400150722375025952595259525956
4862023091510530015072081802595259525952590193
4872023091510520015067082052595259025952590102
48820230915105100150644352025902595259525901237
48920230915105000150323918025952590259525902
4902023091510490015032339952595259025952590180
49120230915104800150276776525902590259025903081
49220230915104700149478797525902590259025851068
49320230915104600149202241525902585259025853570
4942023091510450014827936052585259025902585817
49520230915104400148067758025902595259525905328
4962023091510430014668780552590259525952590754
49720230915104200146492519025902595259525901253
4982023091510410014616796602595259525952595420
4992023091510400014605897602595259525952595138
50020230915103900146023165025952595259525904215
5012023091510380014492945752595259525952595131
5022023091510370014489546302595259525952595120
50320230915103600144864323025902595260025909288
50420230915103500142458540025902590259525902492
5052023091510340014181287502595259525952590558
5062023091510330014166822452595259525952595423
50720230915103200141558456025952600260025901252
50820230915103100141233242525952600260025958
509202309151030001412311655260026002600259013
5102023091510290014122778652595259026002590108
51120230915102800141199810025902600260025901142
51220230915102700140903520525952600260025952127
5132023091510260014035050202600259526002595245
51420230915102500140286909026002600260026000
5152023091510240014028690902600260026002590364
5162023091510230014019227052590259525952590655
51720230915102200140022356025952600260525956352
51820230915102100138372386526052605260526005056
5192023091510200013705781602605261026102600152
52020230915101900137018280026052605260526001046
52120230915101800136745847526102610261026059626
52220230915101700134237962526102615261526102692
52320230915101600133534975526102610261526101736
52420230915101500133081783026102615261526102633
52520230915101400132394219526152615261526108502
52620230915101300130172968526102615261526102743
52720230915101200129455774526102610261526053758
52820230915101100128474796026102620262026105243
52920230915101000127105364526202625262526156297
53020230915100900125456291526202625262526206895
531202309151008001236477895262526102625261039377
532202309151007001133559745261026102610260517529
53320230915100600108784569026102605261026052197
53420230915100500108211786026052610261026054436
535202309151004001070546310260526052610259547797
5362023091510030094605554526002605260526002434
5372023091510020093971641526052600260525956927
5382023091510010092171113026052605260525958992
5392023091510000089832514026052605260526007712
54020230915095900878260285260526002605259511767
5412023091509580084766188025952600260025953984
5422023091509570083730850526002600260025954284
5432023091509560082618122026002600260025951164
5442023091509550082315551526002600260026003470
5452023091509540081413351525952595259525951178
54620230915095300811076605260025952600259537222
5472023091509520071437911025952585259525855758
5482023091509510069946796525902590259025852432
549202309150950006931796152590259525952585286
550202309150949006924395202595259525952590252
5512023091509480069178623026002595260025908644
5522023091509470066935185025952580259525809368
55320230915094600645069065258025802595257539596
5542023091509450054265359025802580258025801209
555202309150944005395343702575257025752570347
5562023091509430053864098525752575258025752421
5572023091509420053240632025752580258525751039
558202309150941005297207752580258025802580771
5592023091509400052773159525802580258525752475
560202309150939005213353552575258525852575556
5612023091509380051990351525852575258525703369
5622023091509370051124264025752580258025753563
563202309150936005020655952585258525852580657
5642023091509350050036855025852580258525802970
5652023091509340049269564525852585258525803315
5662023091509330048412791525802580258025752974
5672023091509320047645514525802580258025755491
568202309150931004622999602580257525802575291
5692023091509300046155028025802575258025753799
5702023091509290045176656025752575257525752565
571202309150928004451616852575257525752570694
5722023091509270044337729025752575257525752679
5732023091509260043647886525752575257525752044
574202309150925004312155652570257525752570327
5752023091509240043037413025752575257525755809
5762023091509230041541595525802580258025804
5772023091509220041540563525802580258025751478
578202309150921004115925002580257525802575886
5792023091509200040930674525802580258525803708
5802023091509190039973995525802585258525807796
5812023091509180037959010025852590259025851051
5822023091509170037687248525902585259025859134
5832023091509160035322592025852585259525859153
5842023091509150032952676525852585259025857496
5852023091509140031014960025852580258525805070
5862023091509130029704565525802580258525754318
5872023091509120028588743025852575258525702430
5882023091509110027962446025752575257525701000
5892023091509100027705413525702565257525651577
5902023091509090027300032525652580258025654127
5912023091509080026237090525902585259525807363
59220230915090700243286355258025802600257525906
5932023091509060017614906025802565258025658599
59420230915090500154038975255025552560255022515
595202309150904009657699025552560256025554464
596202309150903008516981525602560256525556083
597202309150902006961082025602560256525606577
5982023091509010052763875256525702575256510072
599202309150900002691478025702570257525708773