Files
KissMeData/104540/min/candle-20241114.csv
2024-11-17 15:27:48 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202411141958001604857305060506050605060629
32024111419570016048573050605060506050600
42024111419560016048573050605060506050600
52024111419550016048573050605060506050600
62024111419540016048573050605060506050600
72024111419530016048573050605060506050600
82024111419520016048573050605060506050600
92024111419510016048573050605060506050600
102024111419500016048573050605060506050600
112024111419490016048573050605060506050600
122024111419480016048573050605060506050600
132024111419470016048573050605060506050600
142024111419460016048573050605060506050600
152024111419450016048573050605060506050600
162024111419440016048573050605060506050600
172024111419430016048573050605060506050600
182024111419420016048573050605060506050600
192024111419410016048573050605060506050600
202024111419400016048573050605060506050600
212024111419390016048573050605060506050600
222024111419380016048573050605060506050600
232024111419370016048573050605060506050600
242024111419360016048573050605060506050600
252024111419350016048573050605060506050600
262024111419340016048573050605060506050600
272024111419330016048573050605060506050600
282024111419320016048573050605060506050600
292024111419310016048573050605060506050600
302024111419300016048573050605060506050600
312024111419290016048573050605060506050600
32202411141928001604857305060506050605060629
332024111419270016048573050605060506050600
342024111419260016048573050605060506050600
352024111419250016048573050605060506050600
362024111419240016048573050605060506050600
372024111419230016048573050605060506050600
382024111419220016048573050605060506050600
392024111419210016048573050605060506050600
402024111419200016048573050605060506050600
412024111419190016048573050605060506050600
422024111419180016048573050605060506050600
432024111419170016048573050605060506050600
442024111419160016048573050605060506050600
452024111419150016048573050605060506050600
462024111419140016048573050605060506050600
472024111419130016048573050605060506050600
482024111419120016048573050605060506050600
492024111419110016048573050605060506050600
502024111419100016048573050605060506050600
512024111419090016048573050605060506050600
522024111419080016048573050605060506050600
532024111419070016048573050605060506050600
542024111419060016048573050605060506050600
552024111419050016048573050605060506050600
562024111419040016048573050605060506050600
572024111419030016048573050605060506050600
582024111419020016048573050605060506050600
592024111419010016048573050605060506050600
602024111419000016048573050605060506050600
612024111418590016048573050605060506050600
62202411141858001604857305060506050605060629
632024111418570016048573050605060506050600
642024111418560016048573050605060506050600
652024111418550016048573050605060506050600
662024111418540016048573050605060506050600
672024111418530016048573050605060506050600
682024111418520016048573050605060506050600
692024111418510016048573050605060506050600
702024111418500016048573050605060506050600
712024111418490016048573050605060506050600
722024111418480016048573050605060506050600
732024111418470016048573050605060506050600
742024111418460016048573050605060506050600
752024111418450016048573050605060506050600
762024111418440016048573050605060506050600
772024111418430016048573050605060506050600
782024111418420016048573050605060506050600
792024111418410016048573050605060506050600
802024111418400016048573050605060506050600
812024111418390016048573050605060506050600
822024111418380016048573050605060506050600
832024111418370016048573050605060506050600
842024111418360016048573050605060506050600
852024111418350016048573050605060506050600
862024111418340016048573050605060506050600
872024111418330016048573050605060506050600
882024111418320016048573050605060506050600
892024111418310016048573050605060506050600
902024111418300016048573050605060506050600
912024111418290016048573050605060506050600
92202411141828001604857305060506050605060629
932024111418270016048573050605060506050600
942024111418260016048573050605060506050600
952024111418250016048573050605060506050600
962024111418240016048573050605060506050600
972024111418230016048573050605060506050600
982024111418220016048573050605060506050600
992024111418210016048573050605060506050600
1002024111418200016048573050605060506050600
1012024111418190016048573050605060506050600
1022024111418180016048573050605060506050600
1032024111418170016048573050605060506050600
1042024111418160016048573050605060506050600
1052024111418150016048573050605060506050600
1062024111418140016048573050605060506050600
1072024111418130016048573050605060506050600
1082024111418120016048573050605060506050600
1092024111418110016048573050605060506050600
1102024111418100016048573050605060506050600
1112024111418090016048573050605060506050600
1122024111418080016048573050605060506050600
1132024111418070016048573050605060506050600
1142024111418060016048573050605060506050600
1152024111418050016048573050605060506050600
1162024111418040016048573050605060506050600
1172024111418030016048573050605060506050600
1182024111418020016048573050605060506050600
1192024111418010016048573050605060506050600
1202024111418000016048573050605060506050600
1212024111417590016048573050605060506050600
122202411141758001604857305060506050605060629
1232024111417570016048573050605060506050600
1242024111417560016048573050605060506050600
1252024111417550016048573050605060506050600
1262024111417540016048573050605060506050600
1272024111417530016048573050605060506050600
1282024111417520016048573050605060506050600
1292024111417510016048573050605060506050600
1302024111417500016048573050605060506050600
1312024111417490016048573050605060506050600
1322024111417480016048573050605060506050600
1332024111417470016048573050605060506050600
1342024111417460016048573050605060506050600
1352024111417450016048573050605060506050600
1362024111417440016048573050605060506050600
1372024111417430016048573050605060506050600
1382024111417420016048573050605060506050600
1392024111417410016048573050605060506050600
1402024111417400016048573050605060506050600
1412024111417390016048573050605060506050600
1422024111417380016048573050605060506050600
1432024111417370016048573050605060506050600
1442024111417360016048573050605060506050600
1452024111417350016048573050605060506050600
1462024111417340016048573050605060506050600
1472024111417330016048573050605060506050600
1482024111417320016048573050605060506050600
1492024111417310016048573050605060506050600
1502024111417300016048573050605060506050600
1512024111417290016048573050605060506050600
152202411141728001604857305060506050605060629
1532024111417270016048573050605060506050600
1542024111417260016048573050605060506050600
1552024111417250016048573050605060506050600
1562024111417240016048573050605060506050600
1572024111417230016048573050605060506050600
1582024111417220016048573050605060506050600
1592024111417210016048573050605060506050600
1602024111417200016048573050605060506050600
1612024111417190016048573050605060506050600
1622024111417180016048573050605060506050600
1632024111417170016048573050605060506050600
1642024111417160016048573050605060506050600
1652024111417150016048573050605060506050600
1662024111417140016048573050605060506050600
1672024111417130016048573050605060506050600
1682024111417120016048573050605060506050600
1692024111417110016048573050605060506050600
1702024111417100016048573050605060506050600
1712024111417090016048573050605060506050600
1722024111417080016048573050605060506050600
1732024111417070016048573050605060506050600
1742024111417060016048573050605060506050600
1752024111417050016048573050605060506050600
1762024111417040016048573050605060506050600
1772024111417030016048573050605060506050600
1782024111417020016048573050605060506050600
1792024111417010016048573050605060506050600
1802024111417000016048573050605060506050600
1812024111416590016048573050605060506050600
182202411141658001604857305060506050605060629
1832024111416570016048573050605060506050600
1842024111416560016048573050605060506050600
1852024111416550016048573050605060506050600
1862024111416540016048573050605060506050600
1872024111416530016048573050605060506050600
1882024111416520016048573050605060506050600
1892024111416510016048573050605060506050600
1902024111416500016048573050605060506050600
1912024111416490016048573050605060506050600
1922024111416480016048573050605060506050600
1932024111416470016048573050605060506050600
1942024111416460016048573050605060506050600
1952024111416450016048573050605060506050600
1962024111416440016048573050605060506050600
1972024111416430016048573050605060506050600
1982024111416420016048573050605060506050600
1992024111416410016048573050605060506050600
2002024111416400016048573050605060506050600
2012024111416390016048573050605060506050600
2022024111416380016048573050605060506050600
2032024111416370016048573050605060506050600
2042024111416360016048573050605060506050600
2052024111416350016048573050605060506050600
2062024111416340016048573050605060506050600
2072024111416330016048573050605060506050600
2082024111416320016048573050605060506050600
2092024111416310016048573050605060506050600
210202411141630001604857305060506050605060629
2112024111416290015730299050505050505050500
2122024111416280015730299050505050505050500
2132024111416270015730299050505050505050500
2142024111416260015730299050505050505050500
2152024111416250015730299050505050505050500
2162024111416240015730299050505050505050500
2172024111416230015730299050505050505050500
2182024111416220015730299050505050505050500
2192024111416210015730299050505050505050500
2202024111416200015730299050505050505050500
2212024111416190015730299050505050505050501
2222024111416180015729794050605020506050204
2232024111416170015727774050805080508050800
2242024111416160015727774050805080508050800
2252024111416150015727774050805080508050800
2262024111416140015727774050805080508050800
2272024111416130015727774050805080508050800
2282024111416120015727774050805080508050801
229202411141611001572726605070505050705050300
2302024111416100015575501050605060506050600
2312024111416090015575501050605060506050601
232202411141608001557499505070505050705050200
2332024111416070015473727050705070507050700
2342024111416060015473727050705070507050700
23520241114160500154737270507050005070500049
2362024111416040015449054050405090509050005951
2372024111416030012458802051605160516051600
2382024111416020012458802051605160516051600
2392024111416010012458802051605160516051600
2402024111416000012458802051605160516051600
2412024111415590012458802051605160516051600
2422024111415580012458802051605160516051600
2432024111415570012458802051605160516051600
2442024111415560012458802051605160516051600
2452024111415550012458802051605160516051600
2462024111415540012458802051605160516051600
2472024111415530012458802051605160516051600
2482024111415520012458802051605160516051600
2492024111415510012458802051605160516051600
2502024111415500012458802051605160516051600
2512024111415490012458802051605090516050903
25220241114154800124572630516050905160508028
2532024111415470012442933051405080514050802
2542024111415460012441911050705120512050702003
2552024111415450011423777051705170517051700
2562024111415440011423777051705130518051204
2572024111415430011421717051805180518051800
2582024111415420011421717051805180518051800
2592024111415410011421717051805180518051800
2602024111415400011421717051805180518051800
2612024111415390011421717051805180518051800
2622024111415380011421717051805180518051800
2632024111415370011421717051805180518051800
2642024111415360011421717051805180518051800
2652024111415350011421717051805180518051800
2662024111415340011421717051805180518051800
2672024111415330011421717051805180518051800
2682024111415320011421717051805180518051800
2692024111415310011421717051805150518051509
2702024111415300011417079051905190519051900
27120241114152900114170790519051605190516081
2722024111415280011375152051505150515051500
2732024111415270011375152051505150515051500
2742024111415260011375152051505150515051500
275202411141525001137515205150513051505130121
2762024111415240011312899051505150515051500
2772024111415230011312899051505150515051501
278202411141522001131238405130513051305130109
2792024111415210011256467051605160516051600
2802024111415200011256467051605160516051600
28120241114151900112564670516051305160513011
2822024111415180011250821051705160517051607
2832024111415170011247208051605160516051601
28420241114151600112466920512051205120512075
2852024111415150011208292051805180518051800
2862024111415140011208292051805180518051800
2872024111415130011208292051805180518051800
2882024111415120011208292051805180518051800
28920241114151100112082920518051605180516019
2902024111415100011198475051405140514051401
2912024111415090011197961051005100510051002
2922024111415080011196941051005150515051002623
29320241114150700985363805150515051505150300
29420241114150600969913805180515051805150356
295202411141505009515773051805180518051801
2962024111415040095152550514051405140514030
297202411141503009499835051405140514051400
298202411141502009499835051405140514051400
299202411141501009499835051405140514051400
30020241114150000949983505140515051505140100
301202411141459009448368051705170517051700
302202411141458009448368051705170517051700
303202411141457009448368051705170517051700
304202411141456009448368051705170517051700
305202411141455009448368051705170517051703
306202411141454009446817051805180518051800
307202411141453009446817051805180518051800
308202411141452009446817051805180518051800
309202411141451009446817051805180518051800
310202411141450009446817051805180518051800
311202411141449009446817051805180518051800
312202411141448009446817051805180518051800
313202411141447009446817051805180518051801
314202411141446009446299051605160516051600
31520241114144500944629905160516051605160117
316202411141444009385927051905190519051900
317202411141443009385927051905190519051900
318202411141442009385927051905190519051900
319202411141441009385927051905190519051900
320202411141440009385927051905190519051900
321202411141439009385927051905190519051900
322202411141438009385927051905190519051900
323202411141437009385927051905190519051900
324202411141436009385927051905190519051900
325202411141435009385927051905190519051900
326202411141434009385927051905190519051900
327202411141433009385927051905190519051900
328202411141432009385927051905190519051900
329202411141431009385927051905190519051900
33020241114143000938592705190519051905190100
331202411141429009334027052105210521052100
332202411141428009334027052105210521052100
333202411141427009334027052105210521052100
334202411141426009334027052105210521052100
335202411141425009334027052105210521052100
336202411141424009334027052105210521052100
337202411141423009334027052105210521052100
338202411141422009334027052105210521052100
339202411141421009334027052105210521052100
340202411141420009334027052105210521052100
341202411141419009334027052105210521052100
342202411141418009334027052105210521052100
343202411141417009334027052105210521052100
344202411141416009334027052105210521052100
345202411141415009334027052105210521052100
346202411141414009334027052105210521052100
347202411141413009334027052105210521052100
34820241114141200933402705210518052105180100
349202411141411009282061051905190519051900
350202411141410009282061051905190519051900
351202411141409009282061051905190519051900
352202411141408009282061051905190519051900
353202411141407009282061051905190519051900
354202411141406009282061051905190519051900
355202411141405009282061051905190519051900
356202411141404009282061051905190519051900
357202411141403009282061051905190519051900
358202411141402009282061051905190519051900
359202411141401009282061051905190519051901
360202411141400009281542052005200520052000
361202411141359009281542052005200520052000
362202411141358009281542052005200520052000
363202411141357009281542052005200520052000
36420241114135600928154205200514052005140210
3652024111413550091727240515051505150515060
366202411141354009141824051605160516051600
3672024111413530091418240516051605160516060
36820241114135200911086405170516051705110452
369202411141351008878578051605160516051600
370202411141350008878578051605160516051600
371202411141349008878578051605160516051600
372202411141348008878578051605160516051600
373202411141347008878578051605160516051600
374202411141346008878578051605160516051600
375202411141345008878578051605160516051600
376202411141344008878578051605160516051600
377202411141343008878578051605160516051600
378202411141342008878578051605160516051600
379202411141341008878578051605160516051600
380202411141340008878578051605160516051600
381202411141339008878578051605160516051600
382202411141338008878578051605160516051600
383202411141337008878578051605160516051600
384202411141336008878578051605160516051601
3852024111413350088780620516051605160516030
3862024111413340088625820516051605160516020
387202411141333008852262051705160517051607
388202411141332008848649051605160516051600
389202411141331008848649051605160516051600
3902024111413300088486490516051605160516023
391202411141329008836781051705170517051700
392202411141328008836781051705170517051700
393202411141327008836781051705170517051700
394202411141326008836781051705170517051700
3952024111413250088367810517051405170514051
39620241114132400881047805100514051505100147
397202411141323008735339051905190519051900
398202411141322008735339051905190519051900
3992024111413210087353390519051605190516049
400202411141320008710052051605160516051600
401202411141319008710052051605160516051600
40220241114131800871005205160515051605150100
403202411141317008658515051505150515051500
404202411141316008658515051505150515051500
405202411141315008658515051505150515051500
406202411141314008658515051505150515051500
407202411141313008658515051505150515051500
408202411141312008658515051505150515051500
409202411141311008658515051505150515051500
410202411141310008658515051505150515051500
4112024111413090086585150515051505150515025
412202411141308008645640051505150515051500
4132024111413070086456400515051505150515020
414202411141306008635340051505150515051500
415202411141305008635340051505150515051500
416202411141304008635340051505150515051500
417202411141303008635340051505150515051500
418202411141302008635340051505150515051500
419202411141301008635340051505150515051501
420202411141300008634825051105110511051100
421202411141259008634825051105110511051105
4222024111412580086322700515051505150515010
423202411141257008627120051605160516051600
424202411141256008627120051605160516051600
425202411141255008627120051605160516051600
42620241114125400862712005160513051605110214
42720241114125300851765605160515051605120504
428202411141252008259076051905190519051900
429202411141251008259076051905190519051900
430202411141250008259076051905190519051900
431202411141249008259076051905180519051803
432202411141248008257521052005200520052000
43320241114124700825752105200516052005130287
434202411141246008109479051805180518051800
435202411141245008109479051805180518051800
436202411141244008109479051805180518051800
437202411141243008109479051805180518051800
4382024111412420081094790518051605180516011
43920241114124100810380105160516051605160190
440202411141240008005761051405140514051400
441202411141239008005761051405140514051400
442202411141238008005761051405140514051402
443202411141237008004733051705170517051700
444202411141236008004733051705170517051700
445202411141235008004733051705170517051700
4462024111412340080047330517051705170517010
4472024111412330079995630517051705170517010
448202411141232007994393051805170518051701050
449202411141231007450773051605160516051603
450202411141230007449225051605160516051600
4512024111412290074492250516051605160516047
452202411141228007424973051605160516051600
453202411141227007424973051605160516051600
454202411141226007424973051605160516051600
455202411141225007424973051605160516051600
456202411141224007424973051605160516051600
457202411141223007424973051605160516051600
458202411141222007424973051605160516051600
459202411141221007424973051605160516051600
4602024111412200074249730516051605160516010
461202411141219007419813051605160516051600
462202411141218007419813051605160516051601
463202411141217007419297051605160516051600
4642024111412160074192970516051705170512080
465202411141215007378223051705170517051700
466202411141214007378223051705170517051705
467202411141213007375638051705170517051701
468202411141212007375121051605160516051601
469202411141211007374605051705170517051700
47020241114121000737460505170517051705170100
47120241114120900732290505170517051705170101
472202411141208007270688051705170517051700
473202411141207007270688051705170517051700
474202411141206007270688051705170517051700
475202411141205007270688051705170517051700
476202411141204007270688051705170517051700
477202411141203007270688051705160517051606
478202411141202007267591051605160516051600
4792024111412010072675910516051405160514085
4802024111412000072238990514051405140514019
481202411141159007214133051405140514051400
482202411141158007214133051405140514051400
483202411141157007214133051405140514051400
484202411141156007214133051405140514051400
485202411141155007214133051405140514051400
486202411141154007214133051405140514051400
487202411141153007214133051405140514051400
488202411141152007214133051405140514051401
489202411141151007213619051405140514051401
4902024111411500072131050513051305130513018
491202411141149007203871051405140514051400
492202411141148007203871051405140514051400
49320241114114700720387105140517051705080182
494202411141146007111096051505150515051500
4952024111411450071110960515051505150515010
496202411141144007105946051705170517051700
497202411141143007105946051705170517051700
4982024111411420071059460517051605170516014
499202411141141007098721051605160516051604
500202411141140007096657051805180518051800
501202411141139007096657051805180518051805
502202411141138007094067051805180518051800
503202411141137007094067051805180518051800
504202411141136007094067051805180518051801
5052024111411350070935490516051605160516010
506202411141134007088389051705170517051703
5072024111411330070868380517051705170517019
508202411141132007077015051805180518051800
509202411141131007077015051805180518051800
510202411141130007077015051805180518051800
511202411141129007077015051805180518051801
512202411141128007076497051905190519051900
513202411141127007076497051905190519051900
5142024111411260070764970519051905190519058
515202411141125007046395051905190519051900
516202411141124007046395051905190519051901
51720241114112300704587605160516051605160321
518202411141122006880240051605160516051600
519202411141121006880240051605160516051600
520202411141120006880240051605160516051600
521202411141119006880240051605160516051605
5222024111411180068776600515051505150515018
523202411141117006868390051505150515051506
524202411141116006865300051505150515051501
52520241114111500686478505140510051405100501
52620241114111400660729905140514051405110122
52720241114111300654495105120512051205110263
528202411141112006410370051405140514051400
529202411141111006410370051405140514051400
53020241114111000641037005140513051405120347
5312024111411090062322890514051405140514016
532202411141108006224065051405110514051102
533202411141107006223040050505050505050500
534202411141106006223040050505160517050501795
535202411141105005310953051605160516051608
5362024111411040053068250515051605160515081
537202411141103005265032051605180518051608
538202411141102005260898050905240524050101520
5392024111411010044870460524052405240524010
540202411141100004481806052505250525052500
541202411141059004481806052505220525052201289
542202411141058003808945052205250525052201549
54320241114105700299921905250527052705250220
544202411141056002883679052705270527052700
545202411141055002883679052705270527052700
54620241114105400288367905270525052705220101
547202411141053002830822052505250525052500
54820241114105200283082205250528052805250354
5492024111410510026446720529052905290529080
550202411141050002602352052905290529052900
5512024111410490026023520529052905290529097
552202411141048002551039053005300530053000
553202411141047002551039053005300530053000
55420241114104600255103905300530053005300357
555202411141045002361829053305330533053300
55620241114104400236182905330530053305300204
557202411141043002253109053305320533053205
558202411141042002250445053605360536053600
559202411141041002250445053605360536053600
560202411141040002250445053605360536053600
5612024111410390022504450536053005360530061
5622024111410380022181040530053105310530051
5632024111410370021910440536053505360535012
5642024111410360021846230535053705370530047
56520241114103500215968505380531053805300270
566202411141034002015111053705350537053502
567202411141033002014039053605360536053600
568202411141032002014039053605360536053600
5692024111410310020140390536053605360536048
570202411141030001988311054105410541054100
57120241114102900198831105410540054105400200
57220241114102800188022105410546054605400203
573202411141027001770523054605290555052901054
574202411141026001201757052905290529052900
575202411141025001201757052905290529052900
576202411141024001201757052905300530052903
5772024111410230012001680531053105310531053
578202411141022001172025053205320532053200
579202411141021001172025053205320532053200
580202411141020001172025053205320532053201
581202411141019001171493053105310531053100
582202411141018001171493053105310531053100
5832024111410170011714930531053105310531015
584202411141016001163528053305320533053206
585202411141015001160332053405340534053400
586202411141014001160332053405340534053400
587202411141013001160332053405340534053400
588202411141012001160332053405340534053400
589202411141011001160332053405340534053400
590202411141010001160332053405340534053400
591202411141009001160332053405340534053400
592202411141008001160332053405340534053400
593202411141007001160332053405340534053400
594202411141006001160332053405330534053303
595202411141005001158731053405340534053401
596202411141004001158197053005300530053000
597202411141003001158197053005300530053001
598202411141002001157667052505250525052500
599202411141001001157667052505250525052500
600202411141000001157667052505220525052202216