Files
KissMeData/250930/min/candle-20240809.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024080920500013258719060460460460411229
3202408092049001325871906046046046040
4202408092048001325871906046046046040
5202408092047001325871906046046046040
6202408092046001325871906046046046040
7202408092045001325871906046046046040
8202408092044001325871906046046046040
9202408092043001325871906046046046040
10202408092042001325871906046046046040
11202408092041001325871906046046046040
12202408092040001325871906046046046040
13202408092039001325871906046046046040
14202408092038001325871906046046046040
15202408092037001325871906046046046040
16202408092036001325871906046046046040
17202408092035001325871906046046046040
18202408092034001325871906046046046040
19202408092033001325871906046046046040
20202408092032001325871906046046046040
21202408092031001325871906046046046040
22202408092030001325871906046046046040
23202408092029001325871906046046046040
24202408092028001325871906046046046040
25202408092027001325871906046046046040
26202408092026001325871906046046046040
27202408092025001325871906046046046040
28202408092024001325871906046046046040
29202408092023001325871906046046046040
30202408092022001325871906046046046040
31202408092021001325871906046046046040
322024080920200013258719060460460460411229
33202408092019001325871906046046046040
34202408092018001325871906046046046040
35202408092017001325871906046046046040
36202408092016001325871906046046046040
37202408092015001325871906046046046040
38202408092014001325871906046046046040
39202408092013001325871906046046046040
40202408092012001325871906046046046040
41202408092011001325871906046046046040
42202408092010001325871906046046046040
43202408092009001325871906046046046040
44202408092008001325871906046046046040
45202408092007001325871906046046046040
46202408092006001325871906046046046040
47202408092005001325871906046046046040
48202408092004001325871906046046046040
49202408092003001325871906046046046040
50202408092002001325871906046046046040
51202408092001001325871906046046046040
52202408092000001325871906046046046040
53202408091959001325871906046046046040
54202408091958001325871906046046046040
55202408091957001325871906046046046040
56202408091956001325871906046046046040
57202408091955001325871906046046046040
58202408091954001325871906046046046040
59202408091953001325871906046046046040
60202408091952001325871906046046046040
61202408091951001325871906046046046040
622024080919500013258719060460460460411229
63202408091949001325871906046046046040
64202408091948001325871906046046046040
65202408091947001325871906046046046040
66202408091946001325871906046046046040
67202408091945001325871906046046046040
68202408091944001325871906046046046040
69202408091943001325871906046046046040
70202408091942001325871906046046046040
71202408091941001325871906046046046040
72202408091940001325871906046046046040
73202408091939001325871906046046046040
74202408091938001325871906046046046040
75202408091937001325871906046046046040
76202408091936001325871906046046046040
77202408091935001325871906046046046040
78202408091934001325871906046046046040
79202408091933001325871906046046046040
80202408091932001325871906046046046040
81202408091931001325871906046046046040
82202408091930001325871906046046046040
83202408091929001325871906046046046040
84202408091928001325871906046046046040
85202408091927001325871906046046046040
86202408091926001325871906046046046040
87202408091925001325871906046046046040
88202408091924001325871906046046046040
89202408091923001325871906046046046040
90202408091922001325871906046046046040
91202408091921001325871906046046046040
922024080919200013258719060460460460411229
93202408091919001325871906046046046040
94202408091918001325871906046046046040
95202408091917001325871906046046046040
96202408091916001325871906046046046040
97202408091915001325871906046046046040
98202408091914001325871906046046046040
99202408091913001325871906046046046040
100202408091912001325871906046046046040
101202408091911001325871906046046046040
102202408091910001325871906046046046040
103202408091909001325871906046046046040
104202408091908001325871906046046046040
105202408091907001325871906046046046040
106202408091906001325871906046046046040
107202408091905001325871906046046046040
108202408091904001325871906046046046040
109202408091903001325871906046046046040
110202408091902001325871906046046046040
111202408091901001325871906046046046040
112202408091900001325871906046046046040
113202408091859001325871906046046046040
114202408091858001325871906046046046040
115202408091857001325871906046046046040
116202408091856001325871906046046046040
117202408091855001325871906046046046040
118202408091854001325871906046046046040
119202408091853001325871906046046046040
120202408091852001325871906046046046040
121202408091851001325871906046046046040
1222024080918500013258719060460460460411229
123202408091849001325871906046046046040
124202408091848001325871906046046046040
125202408091847001325871906046046046040
126202408091846001325871906046046046040
127202408091845001325871906046046046040
128202408091844001325871906046046046040
129202408091843001325871906046046046040
130202408091842001325871906046046046040
131202408091841001325871906046046046040
132202408091840001325871906046046046040
133202408091839001325871906046046046040
134202408091838001325871906046046046040
135202408091837001325871906046046046040
136202408091836001325871906046046046040
137202408091835001325871906046046046040
138202408091834001325871906046046046040
139202408091833001325871906046046046040
140202408091832001325871906046046046040
141202408091831001325871906046046046040
142202408091830001325871906046046046040
143202408091829001325871906046046046040
144202408091828001325871906046046046040
145202408091827001325871906046046046040
146202408091826001325871906046046046040
147202408091825001325871906046046046040
148202408091824001325871906046046046040
149202408091823001325871906046046046040
150202408091822001325871906046046046040
151202408091821001325871906046046046040
1522024080918200013258719060460460460411229
153202408091819001325871906046046046040
154202408091818001325871906046046046040
155202408091817001325871906046046046040
156202408091816001325871906046046046040
157202408091815001325871906046046046040
158202408091814001325871906046046046040
159202408091813001325871906046046046040
160202408091812001325871906046046046040
161202408091811001325871906046046046040
162202408091810001325871906046046046040
163202408091809001325871906046046046040
164202408091808001325871906046046046040
165202408091807001325871906046046046040
166202408091806001325871906046046046040
167202408091805001325871906046046046040
168202408091804001325871906046046046040
169202408091803001325871906046046046040
170202408091802001325871906046046046040
171202408091801001325871906046046046040
172202408091800001325871906046046046040
173202408091759001325871906046046046040
174202408091758001325871906046046046040
175202408091757001325871906046046046040
176202408091756001325871906046046046040
177202408091755001325871906046046046040
178202408091754001325871906046046046040
179202408091753001325871906046046046040
180202408091752001325871906046046046040
181202408091751001325871906046046046040
1822024080917500013258719060460460460411229
183202408091749001325871906046046046040
184202408091748001325871906046046046040
185202408091747001325871906046046046040
186202408091746001325871906046046046040
187202408091745001325871906046046046040
188202408091744001325871906046046046040
189202408091743001325871906046046046040
190202408091742001325871906046046046040
191202408091741001325871906046046046040
192202408091740001325871906046046046040
193202408091739001325871906046046046040
194202408091738001325871906046046046040
195202408091737001325871906046046046040
196202408091736001325871906046046046040
197202408091735001325871906046046046040
198202408091734001325871906046046046040
199202408091733001325871906046046046040
200202408091732001325871906046046046040
201202408091731001325871906046046046040
202202408091730001325871906046046046040
203202408091729001325871906046046046040
204202408091728001325871906046046046040
205202408091727001325871906046046046040
206202408091726001325871906046046046040
207202408091725001325871906046046046040
208202408091724001325871906046046046040
209202408091723001325871906046046046040
210202408091722001325871906046046046040
211202408091721001325871906046046046040
2122024080917200013258719060460460460411229
213202408091719001325871906046046046040
214202408091718001325871906046046046040
215202408091717001325871906046046046040
216202408091716001325871906046046046040
217202408091715001325871906046046046040
218202408091714001325871906046046046040
219202408091713001325871906046046046040
220202408091712001325871906046046046040
221202408091711001325871906046046046040
222202408091710001325871906046046046040
223202408091709001325871906046046046040
224202408091708001325871906046046046040
225202408091707001325871906046046046040
226202408091706001325871906046046046040
227202408091705001325871906046046046040
228202408091704001325871906046046046040
229202408091703001325871906046046046040
230202408091702001325871906046046046040
231202408091701001325871906046046046040
232202408091700001325871906046046046040
233202408091659001325871906046046046040
234202408091658001325871906046046046040
235202408091657001325871906046046046040
236202408091656001325871906046046046040
237202408091655001325871906046046046040
238202408091654001325871906046046046040
239202408091653001325871906046046046040
240202408091652001325871906046046046040
241202408091651001325871906046046046040
2422024080916500013258719060460460460411229
243202408091649001325871906046046046040
244202408091648001325871906046046046040
245202408091647001325871906046046046040
246202408091646001325871906046046046040
247202408091645001325871906046046046040
248202408091644001325871906046046046040
249202408091643001325871906046046046040
250202408091642001325871906046046046040
251202408091641001325871906046046046040
252202408091640001325871906046046046040
253202408091639001325871906046046046040
254202408091638001325871906046046046040
255202408091637001325871906046046046040
256202408091636001325871906046046046040
257202408091635001325871906046046046040
258202408091634001325871906046046046040
259202408091633001325871906046046046040
260202408091632001325871906046046046040
261202408091631001325871906046046046040
262202408091630001325871906046046046040
263202408091629001325871906046046046040
264202408091628001325871906046046046040
265202408091627001325871906046046046040
266202408091626001325871906046046046040
267202408091625001325871906046046046040
268202408091624001325871906046046046040
269202408091623001325871906046046046040
270202408091622001325871906046046046040
271202408091621001325871906046046046040
2722024080916200013258719060460460460411229
273202408091619001325871906046046046040
274202408091618001325871906046046046040
275202408091617001325871906046046046040
276202408091616001325871906046046046040
277202408091615001325871906046046046040
278202408091614001325871906046046046040
279202408091613001325871906046046046040
280202408091612001325871906046046046040
281202408091611001325871906046046046040
282202408091610001325871906046046046040
283202408091609001325871906046046046040
284202408091608001325871906046046046040
285202408091607001325871906046046046040
286202408091606001325871906046046046040
287202408091605001325871906046046046040
288202408091604001325871906046046046040
289202408091603001325871906046046046040
290202408091602001325871906046046046040
291202408091601001325871906046046046040
292202408091600001325871906046046046040
293202408091559001325871906046046046040
294202408091558001325871906046046046040
295202408091557001325871906046046046040
296202408091556001325871906046046046040
297202408091555001325871906046046046040
298202408091554001325871906046046046040
299202408091553001325871906046046046040
300202408091552001325871906046046046040
301202408091551001325871906046046046040
3022024080915500013258719060460460460411229
303202408091549001325871906046046046040
304202408091548001325871906046046046040
305202408091547001325871906046046046040
306202408091546001325871906046046046040
307202408091545001325871906046046046040
308202408091544001325871906046046046040
309202408091543001325871906046046046040
310202408091542001325871906046046046040
311202408091541001325871906046046046040
312202408091540001325871906046046046040
313202408091539001325871906046046046040
314202408091538001325871906046046046040
315202408091537001325871906046046046040
316202408091536001325871906046046046040
317202408091535001325871906046046046040
318202408091534001325871906046046046040
319202408091533001325871906046046046040
320202408091532001325871906046046046040
321202408091531001325871906046046046040
3222024080915300013258719060460460460411229
323202408091529001258048746056056056050
324202408091528001258048746056056056050
325202408091527001258048746056056056050
326202408091526001258048746056056056050
327202408091525001258048746056056056050
328202408091524001258048746056056056050
329202408091523001258048746056056056050
330202408091522001258048746056056056050
331202408091521001258048746056056056050
332202408091520001258048746056056056050
333202408091519001258048746056056056051
33420240809151800125804269606608608601722
33520240809151700125370317609609609609272
336202408091516001252046696096096096093
337202408091515001252028426006006006000
338202408091514001252028426006006006000
339202408091513001252028426006006006000
340202408091512001252028426006006006000
341202408091511001252028426006006006000
3422024080915100012520284260060061160016695
3432024080915090011510701259760160159617049
34420240809150800104925314599601601599256
34520240809150700104771739602602602602319
346202408091506001045797016026026026020
347202408091505001045797016026026026021
348202408091504001045790996026026026020
349202408091503001045790996026026026020
350202408091502001045790996026026026020
351202408091501001045790996026026026020
352202408091500001045790996026026026020
35320240809145900104579099602602602602613
354202408091458001042100736076076076070
35520240809145700104210073607607607607467
35620240809145600103926604607603607603933
357202408091455001033613256036036036030
358202408091454001033613256036036036030
359202408091453001033613256036036036031
36020240809145200103360722603604604603154
361202408091451001032678566046066066041814
362202408091450001021714926066066066063
36320240809144900102169674607607607606127
3642024080914480010209263560760660760664
36520240809144700102053796606606606606397
3662024080914460010181321460660660660622
36720240809144500101799882606606606606531
368202408091444001014780966066066066061
3692024080914430010147749060660660660672
37020240809144200101433858606606606606302
3712024080914410010125084660560560560549
372202408091440001012212016066066066061
37320240809143900101220595605605605605100
37420240809143800101160095605605605604340
37520240809143700100954458605600605600166
37620240809143600100854240605605605604118
37720240809143500100782852605606606605112
3782024080914340010071509160460660660413
37920240809143300100707223606606606606119
38020240809143200100635109606605607605675
381202408091431001002267176056046056041828
382202408091430009912253460460460460443
38320240809142900990965626026026026020
38420240809142800990965626026026026020
385202408091427009909656260260260260240
38620240809142600990724825995995995990
38720240809142500990724825995995995990
38820240809142400990724825995995995990
38920240809142300990724825995995995990
39020240809142200990724825995995995990
39120240809142100990724825995995995990
3922024080914200099072482599598599598112
39320240809141900990054055975975975971701
394202408091418009798990859759759759742
39520240809141700979648345975975975973965
396202408091416009559772959759759759759
3972024080914150095562506597597597597102
3982024080914140095501612596596596596894
39920240809141300949687885975985985972687
40020240809141200933646455985985985984
401202408091411009336225359859859859815
4022024080914100093353283598598598597174
40320240809140900932492365975975975970
40420240809140800932492365975975975970
4052024080914070093249236597597597597100
40620240809140600931895365976006005975014
40720240809140500901913536006006006000
40820240809140400901913536006006006000
40920240809140300901913536006006006000
41020240809140200901913536006006006000
4112024080914010090191353600600600600276
412202408091400009002575360060060060042
41320240809135900900005536026026026020
41420240809135800900005536026026026020
41520240809135700900005536026026026020
41620240809135600900005536026026026020
41720240809135500900005536026026026026
41820240809135400899969416006026026002052
419202408091353008876178560360360360351
42020240809135200887310326026026026020
421202408091351008873103260260160260126
42220240809135000887153846046046046040
42320240809134900887153846046046046040
42420240809134800887153846046046046040
42520240809134700887153846046046046040
42620240809134600887153846046046046042999
4272024080913450086903988604604604604101
42820240809134400868429846046046046040
42920240809134300868429846046046046040
43020240809134200868429846046046046040
43120240809134100868429846046046046040
43220240809134000868429846046046046040
43320240809133900868429846046046046040
43420240809133800868429846046046046042
43520240809133700868417766086086086080
43620240809133600868417766086086086080
43720240809133500868417766086086086080
43820240809133400868417766086086086080
43920240809133300868417766086086086080
44020240809133200868417766086086086080
44120240809133100868417766086086086080
44220240809133000868417766086086086080
44320240809132900868417766086086086080
444202408091328008684177660860160860136
4452024080913270086820100602600602600192
4462024080913260086704795600599600599556
44720240809132500863717485995995995994
44820240809132400863693525985995995982311
44920240809132300849873565995995995990
45020240809132200849873565995995995990
45120240809132100849873565995995995991
45220240809132000849867575995995995990
45320240809131900849867575995995995990
45420240809131800849867575995995995990
45520240809131700849867575995995995993
4562024080913160084984960598598598598123
457202408091315008491140659959959959918
458202408091314008490062459859859859882
45920240809131300848515885986006005981722
46020240809131200838202976016016016010
46120240809131100838202976016016016010
46220240809131000838202976016016016010
46320240809130900838202976016016016010
46420240809130800838202976016016016010
46520240809130700838202976016016016012
46620240809130600838190956006006006000
46720240809130500838190956006006006000
46820240809130400838190956006006006000
46920240809130300838190956006006006000
4702024080913020083819095600600600600285
47120240809130100836480956016016016010
47220240809130000836480956016016016010
47320240809125900836480956016016016010
47420240809125800836480956016016016010
47520240809125700836480956016016016010
47620240809125600836480956016016016010
47720240809125500836480956016016016010
47820240809125400836480956016016016010
47920240809125300836480956016016016010
48020240809125200836480956016016016013
48120240809125100836462925995985995983002
48220240809125000818510485985985985985
48320240809124900818480585995995995994
48420240809124800818456625985985985980
48520240809124700818456625985985985980
48620240809124600818456625985985985980
48720240809124500818456625985985985982
488202408091244008184446659860160159838
48920240809124300818216646016016016010
49020240809124200818216646016016016010
49120240809124100818216646016016016010
49220240809124000818216646016016016010
49320240809123900818216646016016016010
494202408091238008182166460160160160133
49520240809123700818018316016016016010
49620240809123600818018316016016016011
49720240809123500818012306055986055972254
49820240809123400804551785976006005977000
499202408091233007626646460160160160135
50020240809123200762454296016016016010
501202408091231007624542960160160160120
50220240809123000762334096016016016011
5032024080912290076232808602600602600267
5042024080912280076072606602601602600144
50520240809122700759862026026026026021
50620240809122600759856006006006006000
50720240809122500759856006006006006004
50820240809122400759832006006006006000
50920240809122300759832006006006006000
51020240809122200759832006006006006000
511202408091221007598320060060060060090
512202408091220007592920060060060060050
51320240809121900758992006016016016010
51420240809121800758992006016016016010
51520240809121700758992006016006016001705
51620240809121600748761496006016016001090
51720240809121500742211496056056056050
51820240809121400742211496056056056050
51920240809121300742211496056056056050
52020240809121200742211496056056056052
52120240809121100742199396056056056050
52220240809121000742199396056056056050
52320240809120900742199396056056056050
52420240809120800742199396056056056050
52520240809120700742199396056056056050
52620240809120600742199396056056056050
52720240809120500742199396056056056051
52820240809120400742193346056056056050
52920240809120300742193346056056056050
53020240809120200742193346056066066056356
531202408091201007037388560660660660627
53220240809120000703575236066066066060
53320240809115900703575236066066066062
53420240809115800703563116066066066065
53520240809115700703532816066066066062
53620240809115600703520696066066066060
53720240809115500703520696066066066060
538202408091154007035206960660660660660
53920240809115300703157096076046076041580
540202408091152006935979660560460560410
54120240809115100693537536046046046045
54220240809115000693507336026026026020
5432024080911490069350733602602602602103
54420240809114800692887276026026026028
54520240809114700692839116026026026020
54620240809114600692839116026026026020
54720240809114500692839116026026026020
54820240809114400692839116026026026020
54920240809114300692839116026026026020
5502024080911420069283911602603603602150
551202408091141006919346660960960960959
55220240809114000691575356106106106100
55320240809113900691575356106106106100
55420240809113800691575356106106106100
55520240809113700691575356106106106100
55620240809113600691575356106106106100
55720240809113500691575356106106106100
55820240809113400691575356106106106100
55920240809113300691575356106106106100
56020240809113200691575356106106106101
56120240809113100691569256106106106100
562202408091130006915692561061061061010
56320240809112900691508256106046106043
56420240809112800691490016046046046040
56520240809112700691490016046046046044
566202408091126006914658560460460460466
56720240809112500691067216046046046040
56820240809112400691067216046046046040
56920240809112300691067216046046046040
57020240809112200691067216046046046040
57120240809112100691067216046046046040
572202408091120006910672160460460460496
57320240809111900690487376046046046040
57420240809111800690487376046046046040
57520240809111700690487376046046046040
57620240809111600690487376046046046040
57720240809111500690487376046046046040
57820240809111400690487376046046046041
57920240809111300690481336006006006001108
58020240809111200683833336026026026001567
58120240809111100674430996046016046001282
5822024080911100066673431602602603602488
58320240809110900663795516006006006000
58420240809110800663795516006026026004319
58520240809110700637841026046046046040
58620240809110600637841026046046046040
58720240809110500637841026046046046040
588202408091104006378410260460460460499
5892024080911030063724306604605605604979
59020240809110200631326466126126126120
59120240809110100631326466126126126120
59220240809110000631326466126126126121
59320240809105900631320346146146146141
594202408091058006313142061461461461418
595202408091057006312036861461661661436
5962024080910560063098228617604617604403
59720240809105500628511906096046096011158
59820240809105400621545526046046046041374
5992024080910530061324656604605605604330
6002024080910520061125007605607607605501
60120240809105100608215716086086086080
60220240809105000608215716086086086080
60320240809104900608215716086086086080
604202408091048006082157160860860860850
60520240809104700607911716086086086081
60620240809104600607905636096096096091
60720240809104500607899546066066066061124
60820240809104400601088106116116116110
60920240809104300601088106116066116063
61020240809104200601069836116116116110
61120240809104100601069836116116116110
61220240809104000601069836116116116112
61320240809103900601057616126126126120
61420240809103800601057616126126126120
61520240809103700601057616126126126120
61620240809103600601057616126126126120
61720240809103500601057616126126126120
6182024080910340060105761612612617612158
61920240809103300600086396176116176031301
6202024080910320059214645613614614613181
62120240809103100591036896156156156150
62220240809103000591036896156156156150
62320240809102900591036896156156156150
62420240809102800591036896156156156150
62520240809102700591036896156156156150
62620240809102600591036896156156156150
62720240809102500591036896156156156150
62820240809102400591036896156156156150
62920240809102300591036896156156156150
63020240809102200591036896156156156151
6312024080910210059103074615612615612135
63220240809102000590203476136136136135
6332024080910190059017282613613614613500
6342024080910180058710688613609613609306
63520240809101700585234296106106106100
636202408091016005852342961061061061012
637202408091015005851610961061061061030
63820240809101400584978096106106106100
63920240809101300584978096106106106101
64020240809101200584971996066066066061066
64120240809101100578512036106106106100
64220240809101000578512036106106106100
6432024080910090057851203610610610610666
64420240809100800574449436106106106100
64520240809100700574449436106106106100
64620240809100600574449436106116116101937
64720240809100500562630386166166166161
6482024080910040056262422611611611611740
64920240809100300558102826116116116111235
65020240809100200550556976166116166111005
6512024080910010054441617612612612612169
65220240809100000543381896126176176121696
65320240809095900532984076186176186171858
65420240809095800521519406176176176171
65520240809095700521513236176176176171
65620240809095600521507066176176176171
65720240809095500521500896166166166160
6582024080909540052150089616617617616134
65920240809095300520674136176176176170
6602024080909520052067413617617617617181
66120240809095100519557366176176176171
662202408090950005195511961561661761513
663202408090949005194711061761761761693
664202408090948005188973361761661761668
665202408090947005184784161661861861012
666202408090946005184045761861761861025
6672024080909450051825094617618619616596
6682024080909440051456879619616619616616
6692024080909430051076859617620620616405
67020240809094200508263886206196206101686
67120240809094100497826736156086156033800
67220240809094000474625166076096096075078
6732024080909390044380111609608609607269
674202408090938004421656660860960960869
67520240809093700441745746086086106082077
67620240809093600429106796076066076061532
6772024080909350041982270606605606605322
6782024080909340041787448605607607605721
6792024080909330041350902607610610606840
68020240809093200408407966106096106095995
68120240809093100371888626016106106013139
682202408090930003529695361061061060521
68320240809092900352842036106106106107
684202408090928003527993361061061061015
68520240809092700352707836106106106109
68620240809092600352652936106086196031496
687202408090925003435512960860760860713514
6882024080909240026141218607608608602100
689202408090923002608051860860860860771
69020240809092200260373656076086086021076
69120240809092100253834086086006086005930
692202408090920002181532959859960059897
6932024080909190021757302599599599599988
69420240809091800211654905975975975970
6952024080909170021165490597597597597865
69620240809091600206490855975975975971
6972024080909150020648488599599599599159
6982024080909140020553247599599599599191
69920240809091300204388385975975975978
700202408090912002043406259959959959910
7012024080909110020428072599596599596167
70220240809091000203283545975975975961991
7032024080909090019141441597597597597100
70420240809090800190817415995995995991715
70520240809090700180544565996006005944201
7062024080909060015547425600601602600201
70720240809090500154267246006006006001360
70820240809090400146107246056086086001926
70920240809090300134477476106066106061775
7102024080909020012367790606602606602962
71120240809090100117884746016006016001927
712202408090900001063118960059660159517833