Files
KissMeData/148250/min/candle-20230615.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023061519010012705111408020802080208020873
320230615190000127051114080208020802080200
420230615185900127051114080208020802080200
520230615185800127051114080208020802080200
620230615185700127051114080208020802080200
720230615185600127051114080208020802080200
820230615185500127051114080208020802080200
920230615185400127051114080208020802080200
1020230615185300127051114080208020802080200
1120230615185200127051114080208020802080200
1220230615185100127051114080208020802080200
1320230615185000127051114080208020802080200
1420230615184900127051114080208020802080200
1520230615184800127051114080208020802080200
1620230615184700127051114080208020802080200
1720230615184600127051114080208020802080200
1820230615184500127051114080208020802080200
1920230615184400127051114080208020802080200
2020230615184300127051114080208020802080200
2120230615184200127051114080208020802080200
2220230615184100127051114080208020802080200
2320230615184000127051114080208020802080200
2420230615183900127051114080208020802080200
2520230615183800127051114080208020802080200
2620230615183700127051114080208020802080200
2720230615183600127051114080208020802080200
2820230615183500127051114080208020802080200
2920230615183400127051114080208020802080200
3020230615183300127051114080208020802080200
3120230615183200127051114080208020802080200
322023061518310012705111408020802080208020873
3320230615183000127051114080208020802080200
3420230615182900127051114080208020802080200
3520230615182800127051114080208020802080200
3620230615182700127051114080208020802080200
3720230615182600127051114080208020802080200
3820230615182500127051114080208020802080200
3920230615182400127051114080208020802080200
4020230615182300127051114080208020802080200
4120230615182200127051114080208020802080200
4220230615182100127051114080208020802080200
4320230615182000127051114080208020802080200
4420230615181900127051114080208020802080200
4520230615181800127051114080208020802080200
4620230615181700127051114080208020802080200
4720230615181600127051114080208020802080200
4820230615181500127051114080208020802080200
4920230615181400127051114080208020802080200
5020230615181300127051114080208020802080200
5120230615181200127051114080208020802080200
5220230615181100127051114080208020802080200
5320230615181000127051114080208020802080200
5420230615180900127051114080208020802080200
5520230615180800127051114080208020802080200
5620230615180700127051114080208020802080200
5720230615180600127051114080208020802080200
5820230615180500127051114080208020802080200
5920230615180400127051114080208020802080200
6020230615180300127051114080208020802080200
6120230615180200127051114080208020802080200
622023061518010012705111408020802080208020873
6320230615180000127051114080208020802080200
6420230615175900127051114080208020802080200
6520230615175800127051114080208020802080200
6620230615175700127051114080208020802080200
6720230615175600127051114080208020802080200
6820230615175500127051114080208020802080200
6920230615175400127051114080208020802080200
7020230615175300127051114080208020802080200
7120230615175200127051114080208020802080200
7220230615175100127051114080208020802080200
7320230615175000127051114080208020802080200
7420230615174900127051114080208020802080200
7520230615174800127051114080208020802080200
7620230615174700127051114080208020802080200
7720230615174600127051114080208020802080200
7820230615174500127051114080208020802080200
7920230615174400127051114080208020802080200
8020230615174300127051114080208020802080200
8120230615174200127051114080208020802080200
8220230615174100127051114080208020802080200
8320230615174000127051114080208020802080200
8420230615173900127051114080208020802080200
8520230615173800127051114080208020802080200
8620230615173700127051114080208020802080200
8720230615173600127051114080208020802080200
8820230615173500127051114080208020802080200
8920230615173400127051114080208020802080200
9020230615173300127051114080208020802080200
9120230615173200127051114080208020802080200
922023061517310012705111408020802080208020873
9320230615173000127051114080208020802080200
9420230615172900127051114080208020802080200
9520230615172800127051114080208020802080200
9620230615172700127051114080208020802080200
9720230615172600127051114080208020802080200
9820230615172500127051114080208020802080200
9920230615172400127051114080208020802080200
10020230615172300127051114080208020802080200
10120230615172200127051114080208020802080200
10220230615172100127051114080208020802080200
10320230615172000127051114080208020802080200
10420230615171900127051114080208020802080200
10520230615171800127051114080208020802080200
10620230615171700127051114080208020802080200
10720230615171600127051114080208020802080200
10820230615171500127051114080208020802080200
10920230615171400127051114080208020802080200
11020230615171300127051114080208020802080200
11120230615171200127051114080208020802080200
11220230615171100127051114080208020802080200
11320230615171000127051114080208020802080200
11420230615170900127051114080208020802080200
11520230615170800127051114080208020802080200
11620230615170700127051114080208020802080200
11720230615170600127051114080208020802080200
11820230615170500127051114080208020802080200
11920230615170400127051114080208020802080200
12020230615170300127051114080208020802080200
12120230615170200127051114080208020802080200
1222023061517010012705111408020802080208020873
12320230615170000127051114080208020802080200
12420230615165900127051114080208020802080200
12520230615165800127051114080208020802080200
12620230615165700127051114080208020802080200
12720230615165600127051114080208020802080200
12820230615165500127051114080208020802080200
12920230615165400127051114080208020802080200
13020230615165300127051114080208020802080200
13120230615165200127051114080208020802080200
13220230615165100127051114080208020802080200
13320230615165000127051114080208020802080200
13420230615164900127051114080208020802080200
13520230615164800127051114080208020802080200
13620230615164700127051114080208020802080200
13720230615164600127051114080208020802080200
13820230615164500127051114080208020802080200
13920230615164400127051114080208020802080200
14020230615164300127051114080208020802080200
14120230615164200127051114080208020802080200
14220230615164100127051114080208020802080200
14320230615164000127051114080208020802080200
14420230615163900127051114080208020802080200
14520230615163800127051114080208020802080200
14620230615163700127051114080208020802080200
14720230615163600127051114080208020802080200
14820230615163500127051114080208020802080200
14920230615163400127051114080208020802080200
15020230615163300127051114080208020802080200
15120230615163200127051114080208020802080200
1522023061516310012705111408020802080208020873
15320230615163000127051114080208020802080200
15420230615162900127051114080208020802080200
15520230615162800127051114080208020802080200
15620230615162700127051114080208020802080200
15720230615162600127051114080208020802080200
15820230615162500127051114080208020802080200
15920230615162400127051114080208020802080200
16020230615162300127051114080208020802080200
16120230615162200127051114080208020802080200
16220230615162100127051114080208020802080200
16320230615162000127051114080208020802080200
16420230615161900127051114080208020802080200
16520230615161800127051114080208020802080200
16620230615161700127051114080208020802080200
16720230615161600127051114080208020802080200
16820230615161500127051114080208020802080200
16920230615161400127051114080208020802080200
17020230615161300127051114080208020802080200
17120230615161200127051114080208020802080200
17220230615161100127051114080208020802080200
17320230615161000127051114080208020802080200
17420230615160900127051114080208020802080200
17520230615160800127051114080208020802080200
17620230615160700127051114080208020802080200
17720230615160600127051114080208020802080200
17820230615160500127051114080208020802080200
17920230615160400127051114080208020802080200
18020230615160300127051114080208020802080200
18120230615160200127051114080208020802080200
1822023061516010012705111408020802080208020873
18320230615160000127051114080208020802080200
18420230615155900127051114080208020802080200
18520230615155800127051114080208020802080200
18620230615155700127051114080208020802080200
18720230615155600127051114080208020802080200
18820230615155500127051114080208020802080200
18920230615155400127051114080208020802080200
19020230615155300127051114080208020802080200
19120230615155200127051114080208020802080200
19220230615155100127051114080208020802080200
19320230615155000127051114080208020802080200
19420230615154900127051114080208020802080200
19520230615154800127051114080208020802080200
19620230615154700127051114080208020802080200
19720230615154600127051114080208020802080200
19820230615154500127051114080208020802080200
19920230615154400127051114080208020802080200
20020230615154300127051114080208020802080200
20120230615154200127051114080208020802080200
20220230615154100127051114080208020802080200
20320230615154000127051114080208020802080200
20420230615153900127051114080208020802080200
20520230615153800127051114080208020802080200
20620230615153700127051114080208020802080200
20720230615153600127051114080208020802080200
20820230615153500127051114080208020802080200
20920230615153400127051114080208020802080200
21020230615153300127051114080208020802080200
21120230615153200127051114080208020802080200
2122023061515310012705111408020802080208020873
2132023061515300012705111408020802080208020873
21420230615152900126350968080608060806080600
21520230615152800126350968080608060806080600
21620230615152700126350968080608060806080600
21720230615152600126350968080608060806080600
21820230615152500126350968080608060806080600
21920230615152400126350968080608060806080600
22020230615152300126350968080608060806080600
22120230615152200126350968080608060806080600
22220230615152100126350968080608060806080600
22320230615152000126350968080608060806080600
224202306151519001263509680806080608060806016
2252023061515180012633807208060802080708020259
226202306151517001261302860803080308030803013
2272023061515160012611984708030803080308030232
2282023061515150012593355108030803080308030245
22920230615151400125736816080208020802080200
2302023061515130012573681608020799080507970759
2312023061515120012512741007970802080407970708
2322023061515110012456216008040805080508030136
23320230615151000124452945080608070807080603
23420230615150900124450526080108080809079901487
23520230615150800123259691080008060808080003245
23620230615150700120647580079908060806079902958
2372023061515060011828151908000807080708000746
2382023061515050011768406608020807080708020293
2392023061515040011744884008070801080708010320
240202306151503001171921260801080408070800012849
2412023061515020010690884808050807080808050276
24220230615150100106686576080808000808080001034
24320230615150000105853295080008030803080006745
24420230615145900100455833080308030803080300
2452023061514580010045583308030803080308030245
2462023061514570010025909808120804081208040248
247202306151456001000596820805080508050805013
2482023061514550010004921708050805080508050244
249202306151454009985279708070807080708070245
250202306151453009965508208090809080908090245
2512023061514520099456877080908090809080900
252202306151451009945687708090810081008090249
253202306151450009925543208100810081008100241
254202306151449009906022208150810081508100313
255202306151448009880668708100807081008040178
256202306151447009866306008070807080708070245
2572023061514460098465345081108080811080802481
25820230615144500964539890809080908090809033
259202306151444009642729208090811081108090259
260202306151443009621766708110811081108110185
261202306151442009606763208100810081008100245
2622023061514410095869182081008100810081000
263202306151440009586918208100811081508100481
264202306151439009547839108110811081108110245
265202306151438009527969608160809081608090278
26620230615143700950547430810081008100810022
267202306151436009503692308100810081008100193
268202306151435009488059308160811081608110248
2692023061514340094679450081508150815081501
270202306151433009467863508110811081108110244
271202306151432009448075108100810081008100245
272202306151431009428230108160810081608100300
273202306151430009403902008150811081508110744
274202306151429009343418408120809081208090254
275202306151428009322867108130809081308090286
276202306151427009299713308130806081308060504
2772023061514260092589135080608060806080600
278202306151425009258913508060812081208060976
27920230615142400917980870807081008100800024623
2802023061514230072065801080908090809080900
281202306151422007206580108090809080908090245
282202306151421007186759608090809080908090245
283202306151420007166939108140810081408090807
28420230615141900710141050812081208130812010
285202306151418007100597908100810081008100244
286202306151417007080833908110811081108100285
287202306151416007057721608110811081108110298
28820230615141500703355380812081208120812053
289202306151414007029250208120813081308120213
290202306151413007011934008130813081308130267
29120230615141200699022690813081308130813019
292202306151411006988682208130813081408130361
293202306151410006959322208130814081408130151
2942023061514090069470323081708170817081700
295202306151408006947032308170817081708170283
2962023061514070069239112081708170817081700
2972023061514060069239112081708170817081703
2982023061514050069236661081408140814081400
2992023061514040069236661081408140814081400
300202306151403006923666108140815081508140111
3012023061514020069146265081908190819081900
3022023061514010069146265081908190819081900
3032023061514000069146265081908190819081900
3042023061513590069146265081908190819081900
30520230615135800691462650819081908190819040
3062023061513570069113505081408140814081400
3072023061513560069113505081408140814081400
3082023061513550069113505081408140814081400
3092023061513540069113505081408140814081400
3102023061513530069113505081408140814081406
3112023061513520069108621081408140814081400
3122023061513510069108621081408140814081400
3132023061513500069108621081408140814081400
3142023061513490069108621081408140814081400
3152023061513480069108621081408140814081400
31620230615134700691086210814081308140813010
3172023061513460069100482081308130813081305
318202306151345006909641708130813081308130150
3192023061513440068974467081308130813081300
3202023061513430068974467081308130813081300
32120230615134200689744670813081308130813060
3222023061513410068925687081408140814081400
3232023061513400068925687081408140814081400
3242023061513390068925687081408140814081400
3252023061513380068925687081408140814081401
3262023061513370068924873081108110811081100
3272023061513360068924873081108110811081100
3282023061513350068924873081108110811081101
329202306151334006892406208150814081508140326
3302023061513330068658672081408140814081400
3312023061513320068658672081408140814081400
3322023061513310068658672081408140814081400
3332023061513300068658672081408140814081400
33420230615132900686586720814081408140814041
3352023061513280068625298081008100810081000
3362023061513270068625298081008100810081000
3372023061513260068625298081008100810081000
3382023061513250068625298081008100810081000
3392023061513240068625298081008100810081000
3402023061513230068625298081008100810081001
3412023061513220068624488081008100810081000
342202306151321006862448808100811081108100437
3432023061513200068270504082008200820082000
3442023061513190068270504082008200820082000
3452023061513180068270504082008200820082000
346202306151317006827050408200812082008120127
3472023061513160068167007081008100810081000
3482023061513150068167007081008100810081009
349202306151314006815971708150815081508150100
350202306151313006807821708150815081508100302
351202306151312006783358708100811081108100301
3522023061513110067589771081708170817081701
3532023061513100067588954081108110811081100
3542023061513090067588954081108110811081100
3552023061513080067588954081108110811081100
35620230615130700675889540811081108110811050
3572023061513060067548404081008100810081000
3582023061513050067548404081008100810081000
35920230615130400675484040810081008100810011
360202306151303006753949408110811081108110150
3612023061513020067417844082008200820082000
3622023061513010067417844082008200820082000
3632023061513000067417844082008200820082000
3642023061512590067417844082008200820082000
3652023061512580067417844082008200820082000
3662023061512570067417844082008200820082000
3672023061512560067417844082008200820082000
3682023061512550067417844082008200820082000
3692023061512540067417844082008200820082000
3702023061512530067417844082008200820082000
3712023061512520067417844082008200820082000
372202306151251006741784408200816082008080551
3732023061512500066970249081908190819081900
3742023061512490066970249081908190819081900
3752023061512480066970249081908190819081900
376202306151247006697024908190819081908190247
3772023061512460066767956081508150815081500
3782023061512450066767956081508150815081500
3792023061512440066767956081508150815081500
380202306151243006676795608150817081708150856
381202306151242006606913208170817081708170670
3822023061512410065521742081908190819081900
3832023061512400065521742081908190819081900
3842023061512390065521742081908190819081908
3852023061512380065515190081608160816081600
386202306151237006551519008160816081608160181
3872023061512360065367494081608160816081600
3882023061512350065367494081608160816081600
3892023061512340065367494081608160816081600
39020230615123300653674940816081608160816036
39120230615123200653381180815081508150815031
3922023061512310065312853081408140814081400
393202306151230006531285308140813081408110537
3942023061512290064876042081208120812081203
3952023061512280064873606081208120812081202
3962023061512270064871982081308130813081300
3972023061512260064871982081308130813081300
3982023061512250064871982081308130813081300
3992023061512240064871982081308130813081300
4002023061512230064871982081308130813081301
4012023061512220064871169081308130813081300
4022023061512210064871169081308130813081300
4032023061512200064871169081308130813081300
4042023061512190064871169081308130813081300
4052023061512180064871169081308130813081300
40620230615121700648711690813081208130812010
4072023061512160064863048081108110811081100
4082023061512150064863048081108110811081100
4092023061512140064863048081108110811081100
4102023061512130064863048081108110811081100
4112023061512120064863048081108110811081100
4122023061512110064863048081108110811081100
41320230615121000648630480811081208120811012
4142023061512090064853315081308130813081300
4152023061512080064853315081308130813081301
41620230615120700648525020812081308130812021
4172023061512060064835434081308130813081300
4182023061512050064835434081308130813081300
4192023061512040064835434081308130813081303
42020230615120300648329950807080708070807020
4212023061512020064816855080708070807080700
422202306151201006481685508070808080808070200
4232023061512000064655306080808080808080801
4242023061511590064654498081208120812081200
4252023061511580064654498081208120812081201
42620230615115700646536860813080908130809022
427202306151156006463584508100810081008100300
4282023061511550064392845081008100810081001
4292023061511540064392035080308030803080300
4302023061511530064392035080308030803080300
431202306151152006439203508030810081008030319
432202306151151006413513608000810081008000500
4332023061511500063734795081008170817081003
4342023061511490063732351081808180818081800
4352023061511480063732351081808180818081800
4362023061511470063732351081808180818081800
437202306151146006373235108180815081808140376
4382023061511450063425297081608160816081601
439202306151144006342448108160811081608110116
4402023061511430063330265081108110811081100
4412023061511420063330265081108110811081100
442202306151141006333026508110801081108010426
4432023061511400062985738080108160816080101916
44420230615113900614474940811081108110811019
445202306151138006143208508110811081108110399
4462023061511370061108496081108110811081102
447202306151136006110687408110811081108110518
4482023061511350060686776081608110816081103
4492023061511340060684338081808180818081800
4502023061511330060684338081808180818081800
45120230615113200606843380818081808180818010
4522023061511310060676158081808180818081800
453202306151130006067615808180812081808010501
454202306151129006027153908190811081908110371
4552023061511280059968730081108110811079102557
456202306151127005790766708140810081408100167
45720230615112600577723610811081108110811037
4582023061511250057742354081108110811081100
459202306151124005774235408110810081108100130
46020230615112300576369540811081108110811088
461202306151122005756558608110811081108110410
46220230615112100572330760811081208120811033
463202306151120005720630808110811081108110263
4642023061511190056993015081208120812081200
465202306151118005699301508120816081608120659
4662023061511170056456301081908180819081806
46720230615111600564513900816081608160816013
4682023061511150056440782081908190819081900
4692023061511140056440782081908190819081900
4702023061511130056440782081908190819081900
47120230615111200564407820819081708190817013
472202306151111005643015708190818081908170492
473202306151110005602742508180816081808120165
474202306151109005589310908160817081708160606
47520230615110800553983030819081708190817081
47620230615110700553320680817081608170816055
477202306151106005528715408170815081708150452
478202306151105005491831008150814081508130123
479202306151104005481817208150811081508110414
4802023061511030054482187081608130816081101048
481202306151102005362909008130810081308100313
4822023061511010053374837081008030811080302537
4832023061511000051330663080007960803078902136
48420230615105900496232220795078507980785010360
4852023061510580041469632075707570757075700
48620230615105700414696320757082208220757019227
4872023061510560026141380081308160818081004296
4882023061510550022649133081408160816081401643
489202306151054002131049108150815081508150103
4902023061510530021226546081508150815081500
491202306151052002122654608150814081508140515
492202306151051002080715008140816081608130333
4932023061510500020535699081508180818081502625
49420230615104900183917300819081908210819015
49520230615104800183794430819082008200819081
49620230615104700183130750821082108220821095
4972023061510460018235077082208220822082203
4982023061510450018232611082008200820082000
499202306151044001823261108200821082208200986
500202306151043001742258508210822082308210553
501202306151042001696790608220826082608220598
502202306151041001647478308270828082808260560
503202306151040001601154108290831083108290530
5042023061510390015571251083308330833083300
5052023061510380015571251083308390839083204015
5062023061510370012219323084008410841084001000
5072023061510360011379040084108410841084100
50820230615103500113790400841084108410841075
5092023061510340011315965084408440844084400
5102023061510330011315965084408440844084400
5112023061510320011315965084408440844084400
5122023061510310011315965084408440844084400
5132023061510300011315965084408440844084400
5142023061510290011315965084408440844084401
5152023061510280011315121084408440844084405
5162023061510270011310901084408440844084401
5172023061510260011310057084708470847084700
51820230615102500113100570847084308470843011
51920230615102400113007800842084208420842019
520202306151023001128478208420842084208420218
521202306151022001110122608430842084308420292
5222023061510210010855173084208420842084200
5232023061510200010855173084208420842084201
5242023061510190010854331084308430843084301
5252023061510180010853488084408450845084401123
526202306151017009905078084508450845084500
527202306151016009905078084508450845084500
528202306151015009905078084508450845084500
529202306151014009905078084508450845084501
5302023061510130099042330845084708470845085
531202306151012009832396084808480848084800
532202306151011009832396084808480848084803
533202306151010009829852084708470847084700
534202306151009009829852084708470847084700
535202306151008009829852084708470847084700
5362023061510070098298520847084708470847019
537202306151006009813759084908490849084900
538202306151005009813759084908490849084900
539202306151004009813759084908490849084900
540202306151003009813759084908490849084900
541202306151002009813759084908490849084900
54220230615100100981375908490848084908480101
543202306151000009728033084808480848084800
544202306150959009728033084808480848084800
545202306150958009728033084808480848084804
546202306150957009724641084908490849084900
547202306150956009724641084908490849084900
54820230615095500972464108490849084908490149
549202306150954009598140084908490849084907
550202306150953009592197085008500850085000
5512023061509520095921970850084908500849022
5522023061509510095735170848084808480848050
55320230615095000953111708470848084908470240
55420230615094900932763308470845084708450322
55520230615094800905515708450845084608450445
55620230615094700867890308450843084508430477
557202306150946008276790084008450845084001118
5582023061509450073361760845084508450845083
559202306150944007266041084508450845084509
560202306150943007258436084408440844084400
56120230615094200725843608440844084408440118
56220230615094100715884408440840084408400158
5632023061509400070259330842084208420842011
56420230615093900701667108400840084008400112
565202306150938006922591084508450845084500
56620230615093700692259108450844084508440205
567202306150936006749370084008400840084000
5682023061509350067493700840084308430840086
569202306150934006677126084508450845084500
570202306150933006677126084508450845084501
5712023061509320066762810845084308450843033
572202306150931006648438084308430843084303
573202306150930006645909084508450845084500
5742023061509290066459090845084408450844056
5752023061509280065986430844084308450843022
576202306150927006580075084008410841084002076
577202306150926004836210084608460846084600
57820230615092500483621008460846084608460100
579202306150924004751610084708470847084700
5802023061509230047516100847084608470846033
581202306150922004723682084608460846084600
582202306150921004723682084608460846084603
5832023061509200047211440846084508460845012
58420230615091900471099608470840084708400110
585202306150918004617945083408340834083400
586202306150917004617945083408340834083400
587202306150916004617945083408340834083401
588202306150915004617111083408340834083401
58920230615091400461627708340838083808340121
5902023061509130045152430838083808380838050
59120230615091200447334308380839083908360653
592202306150911003926126084608460846084608
593202306150910003919358084608460846084600
5942023061509090039193580846083808460838045
59520230615090800388150808380837083808370436
596202306150907003516141083808380838083800
5972023061509060035161410838083408380834038
598202306150905003484393083808370838083706
5992023061509040034793690833083308330833010
600202306150903003471039083808380838083800
601202306150902003471039083808380838083800
602202306150901003471039083808340838083401084
603202306150900002566959083108310831083103089