Files
KissMeData/368600/min/candle-20230622.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202306221906002047656506060606060606060654
32023062219050020476565060606060606060600
42023062219040020476565060606060606060600
52023062219030020476565060606060606060600
62023062219020020476565060606060606060600
72023062219010020476565060606060606060600
82023062219000020476565060606060606060600
92023062218590020476565060606060606060600
102023062218580020476565060606060606060600
112023062218570020476565060606060606060600
122023062218560020476565060606060606060600
132023062218550020476565060606060606060600
142023062218540020476565060606060606060600
152023062218530020476565060606060606060600
162023062218520020476565060606060606060600
172023062218510020476565060606060606060600
182023062218500020476565060606060606060600
192023062218490020476565060606060606060600
202023062218480020476565060606060606060600
212023062218470020476565060606060606060600
222023062218460020476565060606060606060600
232023062218450020476565060606060606060600
242023062218440020476565060606060606060600
252023062218430020476565060606060606060600
262023062218420020476565060606060606060600
272023062218410020476565060606060606060600
282023062218400020476565060606060606060600
292023062218390020476565060606060606060600
302023062218380020476565060606060606060600
312023062218370020476565060606060606060600
32202306221836002047656506060606060606060654
332023062218350020476565060606060606060600
342023062218340020476565060606060606060600
352023062218330020476565060606060606060600
362023062218320020476565060606060606060600
372023062218310020476565060606060606060600
382023062218300020476565060606060606060600
392023062218290020476565060606060606060600
402023062218280020476565060606060606060600
412023062218270020476565060606060606060600
422023062218260020476565060606060606060600
432023062218250020476565060606060606060600
442023062218240020476565060606060606060600
452023062218230020476565060606060606060600
462023062218220020476565060606060606060600
472023062218210020476565060606060606060600
482023062218200020476565060606060606060600
492023062218190020476565060606060606060600
502023062218180020476565060606060606060600
512023062218170020476565060606060606060600
522023062218160020476565060606060606060600
532023062218150020476565060606060606060600
542023062218140020476565060606060606060600
552023062218130020476565060606060606060600
562023062218120020476565060606060606060600
572023062218110020476565060606060606060600
582023062218100020476565060606060606060600
592023062218090020476565060606060606060600
602023062218080020476565060606060606060600
612023062218070020476565060606060606060600
62202306221806002047656506060606060606060654
632023062218050020476565060606060606060600
642023062218040020476565060606060606060600
652023062218030020476565060606060606060600
662023062218020020476565060606060606060600
672023062218010020476565060606060606060600
682023062218000020476565060606060606060600
692023062217590020476565060606060606060600
702023062217580020476565060606060606060600
712023062217570020476565060606060606060600
722023062217560020476565060606060606060600
732023062217550020476565060606060606060600
742023062217540020476565060606060606060600
752023062217530020476565060606060606060600
762023062217520020476565060606060606060600
772023062217510020476565060606060606060600
782023062217500020476565060606060606060600
792023062217490020476565060606060606060600
802023062217480020476565060606060606060600
812023062217470020476565060606060606060600
822023062217460020476565060606060606060600
832023062217450020476565060606060606060600
842023062217440020476565060606060606060600
852023062217430020476565060606060606060600
862023062217420020476565060606060606060600
872023062217410020476565060606060606060600
882023062217400020476565060606060606060600
892023062217390020476565060606060606060600
902023062217380020476565060606060606060600
912023062217370020476565060606060606060600
92202306221736002047656506060606060606060654
932023062217350020476565060606060606060600
942023062217340020476565060606060606060600
952023062217330020476565060606060606060600
962023062217320020476565060606060606060600
972023062217310020476565060606060606060600
982023062217300020476565060606060606060600
992023062217290020476565060606060606060600
1002023062217280020476565060606060606060600
1012023062217270020476565060606060606060600
1022023062217260020476565060606060606060600
1032023062217250020476565060606060606060600
1042023062217240020476565060606060606060600
1052023062217230020476565060606060606060600
1062023062217220020476565060606060606060600
1072023062217210020476565060606060606060600
1082023062217200020476565060606060606060600
1092023062217190020476565060606060606060600
1102023062217180020476565060606060606060600
1112023062217170020476565060606060606060600
1122023062217160020476565060606060606060600
1132023062217150020476565060606060606060600
1142023062217140020476565060606060606060600
1152023062217130020476565060606060606060600
1162023062217120020476565060606060606060600
1172023062217110020476565060606060606060600
1182023062217100020476565060606060606060600
1192023062217090020476565060606060606060600
1202023062217080020476565060606060606060600
1212023062217070020476565060606060606060600
122202306221706002047656506060606060606060654
1232023062217050020476565060606060606060600
1242023062217040020476565060606060606060600
1252023062217030020476565060606060606060600
1262023062217020020476565060606060606060600
1272023062217010020476565060606060606060600
1282023062217000020476565060606060606060600
1292023062216590020476565060606060606060600
1302023062216580020476565060606060606060600
1312023062216570020476565060606060606060600
1322023062216560020476565060606060606060600
1332023062216550020476565060606060606060600
1342023062216540020476565060606060606060600
1352023062216530020476565060606060606060600
1362023062216520020476565060606060606060600
1372023062216510020476565060606060606060600
1382023062216500020476565060606060606060600
1392023062216490020476565060606060606060600
1402023062216480020476565060606060606060600
1412023062216470020476565060606060606060600
1422023062216460020476565060606060606060600
1432023062216450020476565060606060606060600
1442023062216440020476565060606060606060600
1452023062216430020476565060606060606060600
1462023062216420020476565060606060606060600
1472023062216410020476565060606060606060600
1482023062216400020476565060606060606060600
1492023062216390020476565060606060606060600
1502023062216380020476565060606060606060600
1512023062216370020476565060606060606060600
152202306221636002047656506060606060606060654
1532023062216350020476565060606060606060600
1542023062216340020476565060606060606060600
1552023062216330020476565060606060606060600
1562023062216320020476565060606060606060600
1572023062216310020476565060606060606060600
1582023062216300020476565060606060606060600
1592023062216290020476565060606060606060600
1602023062216280020476565060606060606060600
1612023062216270020476565060606060606060600
1622023062216260020476565060606060606060600
1632023062216250020476565060606060606060600
1642023062216240020476565060606060606060600
1652023062216230020476565060606060606060600
1662023062216220020476565060606060606060600
1672023062216210020476565060606060606060600
1682023062216200020476565060606060606060600
1692023062216190020476565060606060606060600
1702023062216180020476565060606060606060600
1712023062216170020476565060606060606060600
1722023062216160020476565060606060606060600
1732023062216150020476565060606060606060600
1742023062216140020476565060606060606060600
1752023062216130020476565060606060606060600
1762023062216120020476565060606060606060600
1772023062216110020476565060606060606060600
1782023062216100020476565060606060606060600
1792023062216090020476565060606060606060600
1802023062216080020476565060606060606060600
1812023062216070020476565060606060606060600
182202306221606002047656506060606060606060654
1832023062216050020476565060606060606060600
1842023062216040020476565060606060606060600
1852023062216030020476565060606060606060600
1862023062216020020476565060606060606060600
1872023062216010020476565060606060606060600
1882023062216000020476565060606060606060600
1892023062215590020476565060606060606060600
1902023062215580020476565060606060606060600
1912023062215570020476565060606060606060600
1922023062215560020476565060606060606060600
1932023062215550020476565060606060606060600
1942023062215540020476565060606060606060600
1952023062215530020476565060606060606060600
1962023062215520020476565060606060606060600
1972023062215510020476565060606060606060600
1982023062215500020476565060606060606060600
1992023062215490020476565060606060606060600
2002023062215480020476565060606060606060600
2012023062215470020476565060606060606060600
2022023062215460020476565060606060606060600
2032023062215450020476565060606060606060600
2042023062215440020476565060606060606060600
2052023062215430020476565060606060606060600
2062023062215420020476565060606060606060600
2072023062215410020476565060606060606060600
2082023062215400020476565060606060606060600
2092023062215390020476565060606060606060600
2102023062215380020476565060606060606060600
2112023062215370020476565060606060606060600
212202306221536002047656506060606060606060654
2132023062215350020476565060606060606060600
2142023062215340020476565060606060606060600
2152023062215330020476565060606060606060600
2162023062215320020476565060606060606060600
2172023062215310020476565060606060606060600
218202306221530002047656506060606060606060654
2192023062215290020080241059905990599059900
2202023062215280020080241059905990599059900
2212023062215270020080241059905990599059900
2222023062215260020080241059905990599059900
2232023062215250020080241059905990599059900
2242023062215240020080241059905990599059900
2252023062215230020080241059905990599059900
2262023062215220020080241059905990599059900
2272023062215210020080241059905990599059900
2282023062215200020080241059905990599059900
229202306221519002008024105990599060305990259
230202306221518001992506005990600060405990384
23120230622151700196946850604060006040600020
2322023062215160019682645060406040604060400
23320230622151500196826450604060406040604050
2342023062215140019652445060406040604060400
2352023062215130019652445060406040604060400
236202306221512001965244506040603060406030100
2372023062215110019592046060406040604060400
23820230622151000195920460604060406040604010
23920230622150900195860060600060006040600030
24020230622150800195679260604060006040600049
2412023062215070019538366060406040604060400
2422023062215060019538366060406040604060400
24320230622150500195383660604060306040603015
2442023062215040019529311060406040604060400
2452023062215030019529311060406040604060400
246202306221502001952931106040600060406000110
247202306221501001946327106040604060406000159
2482023062215000019367808060406040604060400
24920230622145900193678080604060406040604010
25020230622145800193617680603060306030603010
2512023062214570019355738060306030603060300
25220230622145600193557380603060306040601069
253202306221455001931416006010601060106010242
25420230622145400191687180601060106010601010
2552023062214530019162708060106010601060100
25620230622145200191627080601060006010600056
2572023062214510019129098060106010601060104
2582023062214500019126694060406040604060400
2592023062214490019126694060406040604060400
2602023062214480019126694060406040604060400
2612023062214470019126694060406040604060400
26220230622144600191266940604060306040603010
26320230622144500191206600603060306030603037
2642023062214440019098349060406040604060400
2652023062214430019098349060406040604060400
2662023062214420019098349060406040604060400
2672023062214410019098349060406040604060400
2682023062214400019098349060406040604060400
2692023062214390019098349060406040604060400
27020230622143800190983490604059906040599056
2712023062214370019064635060406040604060400
2722023062214360019064635060406040604060400
2732023062214350019064635060406040604060400
2742023062214340019064635060406040604060400
2752023062214330019064635060406040604060400
2762023062214320019064635060406040604060400
2772023062214310019064635060406040604060400
2782023062214300019064635060406040604060400
279202306221429001906463506040599060405980510
2802023062214280018759108060406040604060400
2812023062214270018759108060406040604060400
2822023062214260018759108060405990604059906
2832023062214250018755509060406040604060400
2842023062214240018755509060406040604060400
2852023062214230018755509060406040604060400
2862023062214220018755509060406040604060400
2872023062214210018755509060406040604060400
2882023062214200018755509060406040604060400
2892023062214190018755509060406040604060400
290202306221418001875550906040600060405990582
2912023062214170018406754060406040604060400
2922023062214160018406754060406040604060405
2932023062214150018403734060506050605060500
2942023062214140018403734060506050605060500
29520230622141300184037340605060106050601020
2962023062214120018391658060006010601060002000
29720230622141100171915320605060106050601022
29820230622141000171782700605060106050601018
2992023062214090017167412060506050605060500
3002023062214080017167412060506050605060500
3012023062214070017167412060506050605060500
3022023062214060017167412060506050605060500
30320230622140500171674120605060506050605015
30420230622140400171583370605060506050605010
3052023062214030017152287060106010601060101170
3062023062214020016449117060606060606060600
3072023062214010016449117060606060606060600
3082023062214000016449117060606060606060600
3092023062213590016449117060606060606060600
3102023062213580016449117060606060606060600
3112023062213570016449117060606060606060600
3122023062213560016449117060606060606060600
3132023062213550016449117060606060606060600
3142023062213540016449117060606060606060600
3152023062213530016449117060606060606060600
3162023062213520016449117060606060606060600
317202306221351001644911706060602060606010290
3182023062213500016274774060606060606060600
3192023062213490016274774060606060606060600
3202023062213480016274774060606060606060600
3212023062213470016274774060606060606060600
32220230622134600162747740606060606060606020
323202306221345001626265406060601060606010113
324202306221344001619469106060602060606020126
325202306221343001611879906020602060206020253
3262023062213420015966493060606060606060600
32720230622134100159664930606060506060605015
3282023062213400015957408060606060606060600
3292023062213390015957408060606060606060600
3302023062213380015957408060606060606060600
33120230622133700159574080606060106060601028
3322023062213360015940525060606060606060600
3332023062213350015940525060606060606060600
334202306221334001594052506060603060606010410
3352023062213330015693840060606060606060600
3362023062213320015693840060606060606060600
3372023062213310015693840060606060606060600
3382023062213300015693840060606060606060601
33920230622132900156932340604060606060604035
3402023062213280015672074060106030606060101515
3412023062213270014761325060706070607060700
3422023062213260014761325060706070607060700
3432023062213250014761325060706070607060700
3442023062213240014761325060706070607060700
3452023062213230014761325060706040607060301201
3462023062213220014036559060706070607060700
3472023062213210014036559060706070607060700
3482023062213200014036559060706070607060700
3492023062213190014036559060706070607060700
35020230622131800140365590607060406070604040
3512023062213170014012369060706070607060700
35220230622131600140123690607060406070604011
3532023062213150014005700060706070607060700
3542023062213140014005700060706070607060700
3552023062213130014005700060706070607060700
356202306221312001400570006070607060706070100
35720230622131100139450000607060606070606070
3582023062213100013902570060706070607060700
3592023062213090013902570060706070607060700
3602023062213080013902570060706070607060700
3612023062213070013902570060706070607060700
3622023062213060013902570060706070607060700
3632023062213050013902570060706070607060705
3642023062213040013899535060706070607060700
3652023062213030013899535060706070607060700
36620230622130200138995350607060806080607012
367202306221301001389224106070607060706070800
3682023062213000013406641060706070607060701
3692023062212590013406034060706070607060700
370202306221258001340603406070607060706070205
37120230622125700132815990607060706070607017
3722023062212560013271280060806080608060800
3732023062212550013271280060806080608060800
3742023062212540013271280060806080608060800
3752023062212530013271280060806080608060800
3762023062212520013271280060806080608060800
377202306221251001327128006080608060806080100
3782023062212500013210480060806080608060800
37920230622124900132104800608060706080607050
3802023062212480013180123060806080608060800
3812023062212470013180123060806080608060800
3822023062212460013180123060806080608060800
3832023062212450013180123060806080608060800
3842023062212440013180123060806080608060800
3852023062212430013180123060806080608060800
3862023062212420013180123060806080608060800
3872023062212410013180123060806080608060800
3882023062212400013180123060806080608060800
3892023062212390013180123060806080608060800
3902023062212380013180123060806080608060800
3912023062212370013180123060806080608060800
3922023062212360013180123060806080608060800
3932023062212350013180123060806080608060800
3942023062212340013180123060806080608060800
3952023062212330013180123060806080608060800
39620230622123200131801230608060806080608010
3972023062212310013174043060306070608060301419
39820230622123000123165380607060406070604011
3992023062212290012309864060806080608060800
4002023062212280012309864060806080608060800
4012023062212270012309864060806080608060800
4022023062212260012309864060806080608060800
4032023062212250012309864060806080608060800
40420230622122400123098640608060706080607015
4052023062212230012300749060806080608060800
40620230622122200123007490608060606080606030
407202306221221001228255506060605060606050317
4082023062212200012090485060506050605060500
409202306221219001209048506050604060506040202
4102023062212180011968283060606060606060600
411202306221217001196828306060606060606060500
41220230622121600116652830606060506060605010
41320230622121500116592260603060306030603018
4142023062212140011648372060506050605060500
4152023062212130011648372060506050605060501
4162023062212120011647767060606060606060600
4172023062212110011647767060606060606060600
4182023062212100011647767060606060606060600
4192023062212090011647767060606060606060600
4202023062212080011647767060606060606060600
4212023062212070011647767060606060606060601
4222023062212060011647161060606060606060600
4232023062212050011647161060606060606060600
42420230622120400116471610606060506060605022
4252023062212030011633844060606060606060600
4262023062212020011633844060606060606060600
4272023062212010011633844060606060606060600
4282023062212000011633844060606060606060600
4292023062211590011633844060606060606060600
430202306221158001163384406060605060606050311
4312023062211570011445678060606060606060600
4322023062211560011445678060606060606060600
4332023062211550011445678060606060606060600
4342023062211540011445678060606060606060600
4352023062211530011445678060606060606060600
436202306221152001144567806060605060606050110
4372023062211510011379118060606060606060600
4382023062211500011379118060606060606060600
4392023062211490011379118060606060606060600
4402023062211480011379118060606060606060600
4412023062211470011379118060606060606060605
4422023062211460011376088060606060606060600
4432023062211450011376088060606060606060600
4442023062211440011376088060606060606060600
4452023062211430011376088060606060606060600
4462023062211420011376088060606060606060600
4472023062211410011376088060606060606060600
4482023062211400011376088060606060606060600
4492023062211390011376088060606060606060600
4502023062211380011376088060606060606060600
45120230622113700113760880606060606060606010
4522023062211360011370028060606060606060600
4532023062211350011370028060606060606060600
4542023062211340011370028060606060606060600
4552023062211330011370028060606060606060600
4562023062211320011370028060606060606060600
4572023062211310011370028060606060606060600
4582023062211300011370028060606060606060600
4592023062211290011370028060606060606060600
4602023062211280011370028060606060606060601
4612023062211270011369422060106010601060100
4622023062211260011369422060106010601060100
4632023062211250011369422060106010601060100
4642023062211240011369422060106010601060100
4652023062211230011369422060106010601060100
4662023062211220011369422060106010601060100
467202306221121001136942206010602060206010100
4682023062211200011309283060606060606060600
4692023062211190011309283060606060606060600
4702023062211180011309283060606060606060601
4712023062211170011308677060206020602060200
4722023062211160011308677060206020602060200
4732023062211150011308677060206020602060200
4742023062211140011308677060206020602060200
4752023062211130011308677060206020602060200
4762023062211120011308677060206020602060200
477202306221111001130867706020604060406020170
4782023062211100011206307060606060606060600
4792023062211090011206307060606060606060600
4802023062211080011206307060606060606060600
48120230622110700112063070606060606060606010
4822023062211060011200247060606060606060600
4832023062211050011200247060606060606060600
4842023062211040011200247060606060606060600
4852023062211030011200247060606060606060600
4862023062211020011200247060606060606060600
4872023062211010011200247060606060606060600
488202306221100001120024706060604060606020368
4892023062210590010978369060706070607060700
4902023062210580010978369060706070607060700
491202306221057001097836906070605060706050226
4922023062210560010841619060806080608060800
4932023062210550010841619060806080608060800
4942023062210540010841619060806080608060800
49520230622105300108416190608060806080608035
49620230622105200108203390608060806080608010
497202306221051001081425906050605060506050784
49820230622105000103399390605060506050605050
49920230622104900103096890605060506050605010
5002023062210480010303639060006000600060000
5012023062210470010303639060006000600060000
5022023062210460010303639060006040604060001824
5032023062210450092054570604060406040604066
50420230622104400916559306040604060506030162
505202306221043009067764060506050605060402458
50620230622104200758141106080605060806050505
50720230622104100727581806050605060506050100
508202306221040007215318060806080608060800
50920230622103900721531806080607060806060272
510202306221038007050265060806080608060800
511202306221037007050265060806080608060800
5122023062210360070502650608060806080608017
5132023062210350070399290608060706080607012
514202306221034007032642060806080608060800
515202306221033007032642060806080608060800
5162023062210320070326420608060806080608010
517202306221031007026562060706080608060706
518202306221030007022915060906090609060900
519202306221029007022915060906090609060901
520202306221028007022306060906090609060900
5212023062210270070223060609060506090605093
522202306221026006966001061006100610061000
523202306221025006966001061006100610061000
524202306221024006966001061006100610061000
5252023062210230069660010610060706100607063
5262023062210220069277030610060906100609030
52720230622102100690942306080606060806060100
52820230622102000684868306060606060606040133
5292023062210190067681130605060606060605091
5302023062210180067130530606060406060604060
5312023062210170066767600605060506050605010
532202306221016006670710060506040605060301616
533202306221015005695973060506050605060500
53420230622101400569597306050603060506030694
535202306221013005277100060306030603060300
536202306221012005277100060306030603060300
5372023062210110052771000603060206030602011
538202306221010005270470060306030603060300
539202306221009005270470060306030603060300
5402023062210080052704700603060306030603010
54120230622100700526444006020602060206020100
5422023062210060052042400602060206020602010
54320230622100500519822006020601060206000180
544202306221004005090162060206020602060200
54520230622100300509016206020602060206020115
5462023062210020050209320602060206020602010
54720230622100100501491206010601060106010219
548202306221000004883293060206020602060200
549202306220959004883293060206020602060200
5502023062209580048832930602059906020599020
5512023062209570048712870602060106020601010
55220230622095600486527105990599059905990115
553202306220955004796386060206010602060102
554202306220954004795183060206020602060200
5552023062209530047951830602060106020601054
55620230622095200476271506000600060006000430
5572023062209510045047150601060106010601010
5582023062209500044987050600060006000600013
5592023062209490044909050601060006010600022
56020230622094800447769506010600060106000335
561202306220947004276685060106010601060109
562202306220946004271276060106010601060100
563202306220945004271276060106010601060100
564202306220944004271276060106010601060100
565202306220943004271276060106010601060100
566202306220942004271276060106010601060100
5672023062209410042712760601059906010599062
568202306220940004234118060106010601060100
569202306220939004234118060106010601060100
5702023062209380042341180601060006010599040
5712023062209370042101280600060006000600020
572202306220936004198128060106010601060100
5732023062209350041981280601060106010600051
574202306220934004167517060106010601060100
575202306220933004167517060106010601060100
5762023062209320041675170601060106010601030
57720230622093100414948706010601060106010105
578202306220930004086382060106010601060100
579202306220929004086382060106010601060100
580202306220928004086382060106010601060100
5812023062209270040863820601060106010601010
582202306220926004080372060106010601060100
583202306220925004080372060106010601060100
584202306220924004080372060106010601060100
585202306220923004080372060106010601060100
586202306220922004080372060106010601060100
5872023062209210040803720601060106010601010
588202306220920004074362060106010601060100
58920230622091900407436206010600060105980281
5902023062209180039057680600060006000600010
59120230622091700389976805990598059905980498
592202306220916003601467059905960599059603860
5932023062209150012989170596059605960596051
59420230622091400126852105960595059605950128
595202306220913001192349059505950595059501
5962023062209120011917540596059405960594026
59720230622091100117629105950596059605950250
598202306220910001027421059705970597059700
59920230622090900102742105970596059705960310
60020230622090800842651059705950597059301010
60120230622090700242815059505950595059501
60220230622090600242220059705970597059701
60320230622090500241623059705970597059701
60420230622090400241026060106010601060100
60520230622090300241026060106010601060100
60620230622090200241026060106010601060100
60720230622090100241026060106010601060100
6082023062209000024102606010599060105910406