Files
KissMeData/016600/min/candle-20230616.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023061620530013981349440940940940910005
3202306162052001398134944094094094090
4202306162051001398134944094094094090
5202306162050001398134944094094094090
6202306162049001398134944094094094090
7202306162048001398134944094094094090
8202306162047001398134944094094094090
9202306162046001398134944094094094090
10202306162045001398134944094094094090
11202306162044001398134944094094094090
12202306162043001398134944094094094090
13202306162042001398134944094094094090
14202306162041001398134944094094094090
15202306162040001398134944094094094090
16202306162039001398134944094094094090
17202306162038001398134944094094094090
18202306162037001398134944094094094090
19202306162036001398134944094094094090
20202306162035001398134944094094094090
21202306162034001398134944094094094090
22202306162033001398134944094094094090
23202306162032001398134944094094094090
24202306162031001398134944094094094090
25202306162030001398134944094094094090
26202306162029001398134944094094094090
27202306162028001398134944094094094090
28202306162027001398134944094094094090
29202306162026001398134944094094094090
30202306162025001398134944094094094090
31202306162024001398134944094094094090
322023061620230013981349440940940940910005
33202306162022001398134944094094094090
34202306162021001398134944094094094090
35202306162020001398134944094094094090
36202306162019001398134944094094094090
37202306162018001398134944094094094090
38202306162017001398134944094094094090
39202306162016001398134944094094094090
40202306162015001398134944094094094090
41202306162014001398134944094094094090
42202306162013001398134944094094094090
43202306162012001398134944094094094090
44202306162011001398134944094094094090
45202306162010001398134944094094094090
46202306162009001398134944094094094090
47202306162008001398134944094094094090
48202306162007001398134944094094094090
49202306162006001398134944094094094090
50202306162005001398134944094094094090
51202306162004001398134944094094094090
52202306162003001398134944094094094090
53202306162002001398134944094094094090
54202306162001001398134944094094094090
55202306162000001398134944094094094090
56202306161959001398134944094094094090
57202306161958001398134944094094094090
58202306161957001398134944094094094090
59202306161956001398134944094094094090
60202306161955001398134944094094094090
61202306161954001398134944094094094090
622023061619530013981349440940940940910005
63202306161952001398134944094094094090
64202306161951001398134944094094094090
65202306161950001398134944094094094090
66202306161949001398134944094094094090
67202306161948001398134944094094094090
68202306161947001398134944094094094090
69202306161946001398134944094094094090
70202306161945001398134944094094094090
71202306161944001398134944094094094090
72202306161943001398134944094094094090
73202306161942001398134944094094094090
74202306161941001398134944094094094090
75202306161940001398134944094094094090
76202306161939001398134944094094094090
77202306161938001398134944094094094090
78202306161937001398134944094094094090
79202306161936001398134944094094094090
80202306161935001398134944094094094090
81202306161934001398134944094094094090
82202306161933001398134944094094094090
83202306161932001398134944094094094090
84202306161931001398134944094094094090
85202306161930001398134944094094094090
86202306161929001398134944094094094090
87202306161928001398134944094094094090
88202306161927001398134944094094094090
89202306161926001398134944094094094090
90202306161925001398134944094094094090
91202306161924001398134944094094094090
922023061619230013981349440940940940910005
93202306161922001398134944094094094090
94202306161921001398134944094094094090
95202306161920001398134944094094094090
96202306161919001398134944094094094090
97202306161918001398134944094094094090
98202306161917001398134944094094094090
99202306161916001398134944094094094090
100202306161915001398134944094094094090
101202306161914001398134944094094094090
102202306161913001398134944094094094090
103202306161912001398134944094094094090
104202306161911001398134944094094094090
105202306161910001398134944094094094090
106202306161909001398134944094094094090
107202306161908001398134944094094094090
108202306161907001398134944094094094090
109202306161906001398134944094094094090
110202306161905001398134944094094094090
111202306161904001398134944094094094090
112202306161903001398134944094094094090
113202306161902001398134944094094094090
114202306161901001398134944094094094090
115202306161900001398134944094094094090
116202306161859001398134944094094094090
117202306161858001398134944094094094090
118202306161857001398134944094094094090
119202306161856001398134944094094094090
120202306161855001398134944094094094090
121202306161854001398134944094094094090
1222023061618530013981349440940940940910005
123202306161852001398134944094094094090
124202306161851001398134944094094094090
125202306161850001398134944094094094090
126202306161849001398134944094094094090
127202306161848001398134944094094094090
128202306161847001398134944094094094090
129202306161846001398134944094094094090
130202306161845001398134944094094094090
131202306161844001398134944094094094090
132202306161843001398134944094094094090
133202306161842001398134944094094094090
134202306161841001398134944094094094090
135202306161840001398134944094094094090
136202306161839001398134944094094094090
137202306161838001398134944094094094090
138202306161837001398134944094094094090
139202306161836001398134944094094094090
140202306161835001398134944094094094090
141202306161834001398134944094094094090
142202306161833001398134944094094094090
143202306161832001398134944094094094090
144202306161831001398134944094094094090
145202306161830001398134944094094094090
146202306161829001398134944094094094090
147202306161828001398134944094094094090
148202306161827001398134944094094094090
149202306161826001398134944094094094090
150202306161825001398134944094094094090
151202306161824001398134944094094094090
1522023061618230013981349440940940940910005
153202306161822001398134944094094094090
154202306161821001398134944094094094090
155202306161820001398134944094094094090
156202306161819001398134944094094094090
157202306161818001398134944094094094090
158202306161817001398134944094094094090
159202306161816001398134944094094094090
160202306161815001398134944094094094090
161202306161814001398134944094094094090
162202306161813001398134944094094094090
163202306161812001398134944094094094090
164202306161811001398134944094094094090
165202306161810001398134944094094094090
166202306161809001398134944094094094090
167202306161808001398134944094094094090
168202306161807001398134944094094094090
169202306161806001398134944094094094090
170202306161805001398134944094094094090
171202306161804001398134944094094094090
172202306161803001398134944094094094090
173202306161802001398134944094094094090
174202306161801001398134944094094094090
175202306161800001398134944094094094090
176202306161759001398134944094094094090
177202306161758001398134944094094094090
178202306161757001398134944094094094090
179202306161756001398134944094094094090
180202306161755001398134944094094094090
181202306161754001398134944094094094090
1822023061617530013981349440940940940910005
183202306161752001398134944094094094090
184202306161751001398134944094094094090
185202306161750001398134944094094094090
186202306161749001398134944094094094090
187202306161748001398134944094094094090
188202306161747001398134944094094094090
189202306161746001398134944094094094090
190202306161745001398134944094094094090
191202306161744001398134944094094094090
192202306161743001398134944094094094090
193202306161742001398134944094094094090
194202306161741001398134944094094094090
195202306161740001398134944094094094090
196202306161739001398134944094094094090
197202306161738001398134944094094094090
198202306161737001398134944094094094090
199202306161736001398134944094094094090
200202306161735001398134944094094094090
201202306161734001398134944094094094090
202202306161733001398134944094094094090
203202306161732001398134944094094094090
204202306161731001398134944094094094090
205202306161730001398134944094094094090
206202306161729001398134944094094094090
207202306161728001398134944094094094090
208202306161727001398134944094094094090
209202306161726001398134944094094094090
210202306161725001398134944094094094090
211202306161724001398134944094094094090
2122023061617230013981349440940940940910005
213202306161722001398134944094094094090
214202306161721001398134944094094094090
215202306161720001398134944094094094090
216202306161719001398134944094094094090
217202306161718001398134944094094094090
218202306161717001398134944094094094090
219202306161716001398134944094094094090
220202306161715001398134944094094094090
221202306161714001398134944094094094090
222202306161713001398134944094094094090
223202306161712001398134944094094094090
224202306161711001398134944094094094090
225202306161710001398134944094094094090
226202306161709001398134944094094094090
227202306161708001398134944094094094090
228202306161707001398134944094094094090
229202306161706001398134944094094094090
230202306161705001398134944094094094090
231202306161704001398134944094094094090
232202306161703001398134944094094094090
233202306161702001398134944094094094090
234202306161701001398134944094094094090
235202306161700001398134944094094094090
236202306161659001398134944094094094090
237202306161658001398134944094094094090
238202306161657001398134944094094094090
239202306161656001398134944094094094090
240202306161655001398134944094094094090
241202306161654001398134944094094094090
2422023061616530013981349440940940940910005
243202306161652001398134944094094094090
244202306161651001398134944094094094090
245202306161650001398134944094094094090
246202306161649001398134944094094094090
247202306161648001398134944094094094090
248202306161647001398134944094094094090
249202306161646001398134944094094094090
250202306161645001398134944094094094090
251202306161644001398134944094094094090
252202306161643001398134944094094094090
253202306161642001398134944094094094090
254202306161641001398134944094094094090
255202306161640001398134944094094094090
256202306161639001398134944094094094090
257202306161638001398134944094094094090
258202306161637001398134944094094094090
259202306161636001398134944094094094090
260202306161635001398134944094094094090
261202306161634001398134944094094094090
262202306161633001398134944094094094090
263202306161632001398134944094094094090
264202306161631001398134944094094094090
265202306161630001398134944094094094090
266202306161629001398134944094094094090
267202306161628001398134944094094094090
268202306161627001398134944094094094090
269202306161626001398134944094094094090
270202306161625001398134944094094094090
271202306161624001398134944094094094090
2722023061616230013981349440940940940910005
273202306161622001398134944094094094090
274202306161621001398134944094094094090
275202306161620001398134944094094094090
276202306161619001398134944094094094090
277202306161618001398134944094094094090
278202306161617001398134944094094094090
279202306161616001398134944094094094090
280202306161615001398134944094094094090
281202306161614001398134944094094094090
282202306161613001398134944094094094090
283202306161612001398134944094094094090
284202306161611001398134944094094094090
285202306161610001398134944094094094090
286202306161609001398134944094094094090
287202306161608001398134944094094094090
288202306161607001398134944094094094090
289202306161606001398134944094094094090
290202306161605001398134944094094094090
291202306161604001398134944094094094090
292202306161603001398134944094094094090
293202306161602001398134944094094094090
294202306161601001398134944094094094090
295202306161600001398134944094094094090
296202306161559001398134944094094094090
297202306161558001398134944094094094090
298202306161557001398134944094094094090
299202306161556001398134944094094094090
300202306161555001398134944094094094090
301202306161554001398134944094094094090
3022023061615530013981349440940940940910005
303202306161552001398134944094094094090
304202306161551001398134944094094094090
305202306161550001398134944094094094090
306202306161549001398134944094094094090
307202306161548001398134944094094094090
308202306161547001398134944094094094090
309202306161546001398134944094094094090
310202306161545001398134944094094094090
311202306161544001398134944094094094090
312202306161543001398134944094094094090
313202306161542001398134944094094094090
314202306161541001398134944094094094090
315202306161540001398134944094094094090
316202306161539001398134944094094094090
317202306161538001398134944094094094090
318202306161537001398134944094094094090
319202306161536001398134944094094094090
320202306161535001398134944094094094090
321202306161534001398134944094094094090
322202306161533001398134944094094094090
323202306161532001398134944094094094090
324202306161531001398134944094094094090
3252023061615300013981349440940940940910005
326202306161529001357214494084084084080
327202306161528001357214494084084084080
328202306161527001357214494084084084080
329202306161526001357214494084084084080
330202306161525001357214494084084084080
331202306161524001357214494084084084080
332202306161523001357214494084084084080
333202306161522001357214494084084084080
334202306161521001357214494084084084080
335202306161520001357214494084084084080
3362023061615190013572144940840640840647
337202306161518001357022774084084084080
3382023061615170013570227740840840840893
3392023061615160013566433340840840840818
3402023061615150013565698940540640640510000
341202306161514001316063224064064064060
342202306161513001316063224064064064061
343202306161512001316059164064064064060
344202306161511001316059164064064064060
345202306161510001316059164064064064060
346202306161509001316059164064064064060
34720230616150800131605916406406406406116
3482023061615070013155882040640740740517546
349202306161506001244377954064064064060
350202306161505001244377954064064064061
351202306161504001244373894064074074067917
352202306161503001212161314084084084080
35320230616150200121216131408408408408500
354202306161501001210121314084084084080
355202306161500001210121314084084084080
356202306161459001210121314084084084081
357202306161458001210117234084084084080
3582023061614570012101172340840840840822
359202306161456001210027474074074074072
360202306161455001210019334074074074070
361202306161454001210019334074074074070
362202306161453001210019334074074074072
363202306161452001210011194094094094092
364202306161451001210003014094094094090
365202306161450001210003014094094094090
366202306161449001210003014094094094091
367202306161448001209998924084084084080
3682023061614470012099989240840840840812
369202306161446001209949964084084084080
370202306161445001209949964084084084083
371202306161444001209937724094094094091
372202306161443001209933634094094094090
373202306161442001209933634094094094090
374202306161441001209933634094094094090
375202306161440001209933634094094094090
376202306161439001209933634094094094099
3772023061614380012098968240940940940920
378202306161437001209815024084084084082
379202306161436001209806864074074074070
380202306161435001209806864074074074070
381202306161434001209806864074074074070
382202306161433001209806864074094094072
383202306161432001209798704094094094090
384202306161431001209798704094094094092
385202306161430001209790524084084084081
386202306161429001209786444094094094090
387202306161428001209786444094094094090
388202306161427001209786444094094094090
389202306161426001209786444094094094090
390202306161425001209786444094094094090
391202306161424001209786444094094094090
392202306161423001209786444094094094090
393202306161422001209786444094094094090
394202306161421001209786444094094094091
3952023061614200012097823540940740940749
39620230616141900120958200407407407407512
397202306161418001207498164084084084080
398202306161417001207498164084084084080
39920230616141600120749816408407408407502
400202306161415001205455004094094094090
401202306161414001205455004094094094090
402202306161413001205455004094094094090
403202306161412001205455004094094094090
404202306161411001205455004094094094092
40520230616141000120544682408408408408100
406202306161409001205038824094094094090
4072023061614080012050388240940940940946
408202306161407001204850684094094094090
409202306161406001204850684094094094090
410202306161405001204850684094094094090
411202306161404001204850684094094094090
412202306161403001204850684094094094090
413202306161402001204850684094094094090
414202306161401001204850684094094094090
415202306161400001204850684094094094091
416202306161359001204846594094094094091
417202306161358001204842504084084084082
418202306161357001204834344094094094090
419202306161356001204834344094094094090
420202306161355001204834344094094094090
4212023061613540012048343440940840940712001
422202306161353001155984224084084084080
423202306161352001155984224084084084080
424202306161351001155984224084084084083110
425202306161350001143295424084084084080
426202306161349001143295424084084084080
427202306161348001143295424084084084080
428202306161347001143295424084084084088293
429202306161346001109459984104104104100
430202306161345001109459984104104104100
431202306161344001109459984104104104100
432202306161343001109459984104104104101
43320230616134200110945588409409409409300
43420230616134100110822888409409409409100
43520230616134000110781988409409409409680
436202306161339001105038684094094094093501
43720230616133800109071959409410410409140
438202306161337001090145994104104104100
439202306161336001090145994104104104101
440202306161335001090141894094094094092
44120230616133400109013371410410410410200
442202306161333001089313714104104104100
443202306161332001089313714104104104100
444202306161331001089313714104104104100
4452023061613300010893137141041041041020
44620230616132900108923171410410410410250
44720230616132800108820671410410410410100
448202306161327001087796714114114114110
449202306161326001087796714114104114107
450202306161325001087767994114104114105
45120230616132400108774748411410411410130
452202306161323001087214454114114114110
453202306161322001087214454114114114110
454202306161321001087214454114114114110
455202306161320001087214454114114114110
456202306161319001087214454114114114110
457202306161318001087214454114114114111
45820230616131700108721034411410411410790
459202306161316001083970984084084084080
460202306161315001083970984084084084080
4612023061613140010839709840840840840813
462202306161313001083917944094094094090
463202306161312001083917944094094094090
464202306161311001083917944094094094090
465202306161310001083917944094094094090
4662023061613090010839179440941041040932
4672023061613080010837867541041041041010
468202306161307001083745754074074074070
469202306161306001083745754074074074070
470202306161305001083745754074074074074
471202306161304001083729474104104104100
472202306161303001083729474104104104100
473202306161302001083729474104104104100
474202306161301001083729474104104104102
4752023061613000010837212741040841040818493
476202306161259001007988564084084084080
477202306161258001007988564084084084080
478202306161257001007988564084084084083
4792023061612560010079763240940940940936
480202306161255001007829084094094094090
481202306161254001007829084094094094091
482202306161253001007824994094094094090
483202306161252001007824994094094094091
484202306161251001007820904084084084080
485202306161250001007820904084084084080
4862023061612490010078209040840840840848
487202306161248001007625064094094094091
48820230616124700100762097409409409409100
489202306161246001007211974094094094091
490202306161245001007207884094094094091
49120230616124400100720379408408408408360
492202306161243001005734994084084084081475
49320230616124200999716994074074074072
49420230616124100999708854084084084080
49520230616124000999708854084084084081
496202306161239009997047740740840840711
49720230616123800999659904084084084080
49820230616123700999659904084084084080
49920230616123600999659904084084084080
50020230616123500999659904084084084080
50120230616123400999659904084084084080
50220230616123300999659904084084084080
50320230616123200999659904084084084080
50420230616123100999659904084084084080
50520230616123000999659904084084084080
50620230616122900999659904084084084080
50720230616122800999659904084084084080
50820230616122700999659904084084084081
50920230616122600999655824084084084080
51020230616122500999655824084084084080
5112023061612240099965582408408408408100
51220230616122300999247824084084084080
51320230616122200999247824084084084080
51420230616122100999247824084084084080
51520230616122000999247824084084084080
51620230616121900999247824084084084081
51720230616121800999243744084084084080
51820230616121700999243744084084084080
5192023061612160099924374408408408408900
5202023061612150099557174408408408408100
52120230616121400995163744084084084080
52220230616121300995163744084084084080
52320230616121200995163744084084084080
52420230616121100995163744084084084080
52520230616121000995163744084084084080
52620230616120900995163744084084084080
52720230616120800995163744084084084080
52820230616120700995163744084084084080
52920230616120600995163744084084084081
53020230616120500995159664084084084080
53120230616120400995159664084084084080
53220230616120300995159664084084084080
53320230616120200995159664084084084080
53420230616120100995159664084084084080
53520230616120000995159664084084084080
536202306161159009951596640840840840850
53720230616115800994955664074074074070
53820230616115700994955664074074074070
53920230616115600994955664074074074070
54020230616115500994955664074074074070
54120230616115400994955664074074074070
54220230616115300994955664074074074070
54320230616115200994955664074074074070
54420230616115100994955664074074074070
54520230616115000994955664074074074070
54620230616114900994955664074074074070
54720230616114800994955664074074074070
54820230616114700994955664074074074070
54920230616114600994955664074074074070
55020230616114500994955664074074074070
55120230616114400994955664074074074070
55220230616114300994955664074074074070
55320230616114200994955664074074074070
55420230616114100994955664074074074070
5552023061611400099495566407407407407143
55620230616113900994373654064064064060
55720230616113800994373654064064064060
55820230616113700994373654064064064060
55920230616113600994373654064064064060
56020230616113500994373654064064064060
56120230616113400994373654064064064060
56220230616113300994373654064064064060
563202306161132009943736540640640640611261
56420230616113100948653994074074074070
56520230616113000948653994074074074071
56620230616112900948649924064064064061
567202306161128009486458640740740740710
56820230616112700948605164064064064060
56920230616112600948605164064064064060
57020230616112500948605164064064064060
57120230616112400948605164064064064060
57220230616112300948605164064064064060
57320230616112200948605164064064064060
57420230616112100948605164064064064060
57520230616112000948605164064064064060
57620230616111900948605164064064064060
57720230616111800948605164064064064060
57820230616111700948605164064064064060
57920230616111600948605164064064064060
58020230616111500948605164064064064060
58120230616111400948605164064064064060
58220230616111300948605164064064064060
58320230616111200948605164064064064060
58420230616111100948605164064064064061
58520230616111000948601104074074074070
58620230616110900948601104074074074070
587202306161108009486011040740740740715
58820230616110700948540054074074074070
58920230616110600948540054074074074070
59020230616110500948540054074064074063206
59120230616110400935491694054054054050
59220230616110300935491694054054054050
59320230616110200935491694054054054050
59420230616110100935491694054054054050
59520230616110000935491694054054054050
59620230616105900935491694054054054050
59720230616105800935491694054054054050
59820230616105700935491694054054054050
59920230616105600935491694054054054050
60020230616105500935491694054054054055
6012023061610540093547144407405407405472
60220230616105300933559824054054054050
60320230616105200933559824054054054051
60420230616105100933555774054054054050
605202306161050009335557740541041040567974
60620230616104900658143174084084084080
60720230616104800658143174084084084080
60820230616104700658143174084084084080
60920230616104600658143174084094094085290
61020230616104500636509974104104104100
61120230616104400636509974104104104100
61220230616104300636509974104104104100
61320230616104200636509974104104104100
61420230616104100636509974104104104100
61520230616104000636509974104104104101
61620230616103900636505874104104104100
61720230616103800636505874104104104100
61820230616103700636505874104104104100
61920230616103600636505874104104104100
62020230616103500636505874104104104101
62120230616103400636501774104104104100
62220230616103300636501774104074104074
62320230616103200636485464104104104100
62420230616103100636485464104104104101
62520230616103000636481364104074104073
62620230616102900636469124094094094090
6272023061610280063646912409409410409907
62820230616102700632759484074074074071
62920230616102600632755414074074074071
63020230616102500632751344094094094090
63120230616102400632751344094094094090
6322023061610230063275134409409409409161
63320230616102200632092854094094094090
63420230616102100632092854094094094090
63520230616102000632092854094094094091
63620230616101900632088764094094094090
63720230616101800632088764094094094090
63820230616101700632088764094094094090
63920230616101600632088764094094094092
640202306161015006320805840740840840723439
64120230616101400536683634074074074070
64220230616101300536683634074074074071
64320230616101200536679564094074094073
64420230616101100536667334074074074070
64520230616101000536667334074084084075011
6462023061610090051626664408409409408318
64720230616100800514969124094094094090
64820230616100700514969124094094094090
64920230616100600514969124094094094091
65020230616100500514965034084084084080
65120230616100400514965034084084084080
6522023061610030051496503408409409408101
653202306161002005145529440940840940859
65420230616100100514312204084084084080
65520230616100000514312204084084084080
65620230616095900514312204084084084080
65720230616095800514312204084084084080
65820230616095700514312204084084084081
65920230616095600514308124084084084080
66020230616095500514308124084084084080
66120230616095400514308124084084084080
66220230616095300514308124084084084081
66320230616095200514304044084084084080
66420230616095100514304044084084084080
66520230616095000514304044084084084080
66620230616094900514304044084084084082
66720230616094800514295884084084084080
66820230616094700514295884084084084080
66920230616094600514295884084084084087
67020230616094500514267324084084084081
671202306160944005142632440640740740630001
67220230616094300392455494064064064060
67320230616094200392455494064064064061
67420230616094100392451434064074084068444
675202306160940003581687140640840840627000
676202306160939002485245040840840840712006
67720230616093800199651814084084084080
67820230616093700199651814084084084083650
67920230616093600184759814084094094081784
680202306160935001774809740940940940969
68120230616093400177198764104094114098271
6822023061609330014336965409409409409202
68320230616093200142543474084084084080
684202306160931001425434740840840840886
68520230616093000142192594094094094091
68620230616092900142188504094094094090
68720230616092800142188504094094094092
68820230616092700142180324094094094090
68920230616092600142180324094094094090
69020230616092500142180324094084094086204
69120230616092400116808004094094094090
69220230616092300116808004094094094090
69320230616092200116808004094094094090
69420230616092100116808004094094094090
69520230616092000116808004094094094090
69620230616091900116808004094094094090
69720230616091800116808004094094094091
6982023061609170011680391407408408407120
69920230616091600116314454074074074071
70020230616091500116310384074074074070
701202306160914001163103840741041140720
70220230616091300116228394064064064060
70320230616091200116228394064064064060
70420230616091100116228394064114114066
7052023061609100011620393411406411406265
7062023061609090011512174406406406406202
70720230616090800114301624064064064063
70820230616090700114289444104104104100
709202306160906001142894441040941040620001
7102023061609050033085314104074104076
7112023061609040033060774074104104074
7122023061609030033044424104104104104
7132023061609020033028024114114114110
714202306160901003302802411406411406289
7152023061609000031854634054094094057840