Files
KissMeData/017370/min/candle-20231127.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202311271902003997249170887088708870887011442
320231127190100399724917088708870887088700
420231127190000399724917088708870887088700
520231127185900399724917088708870887088700
620231127185800399724917088708870887088700
720231127185700399724917088708870887088700
820231127185600399724917088708870887088700
920231127185500399724917088708870887088700
1020231127185400399724917088708870887088700
1120231127185300399724917088708870887088700
1220231127185200399724917088708870887088700
1320231127185100399724917088708870887088700
1420231127185000399724917088708870887088700
1520231127184900399724917088708870887088700
1620231127184800399724917088708870887088700
1720231127184700399724917088708870887088700
1820231127184600399724917088708870887088700
1920231127184500399724917088708870887088700
2020231127184400399724917088708870887088700
2120231127184300399724917088708870887088700
2220231127184200399724917088708870887088700
2320231127184100399724917088708870887088700
2420231127184000399724917088708870887088700
2520231127183900399724917088708870887088700
2620231127183800399724917088708870887088700
2720231127183700399724917088708870887088700
2820231127183600399724917088708870887088700
2920231127183500399724917088708870887088700
3020231127183400399724917088708870887088700
3120231127183300399724917088708870887088700
32202311271832003997249170887088708870887011442
3320231127183100399724917088708870887088700
3420231127183000399724917088708870887088700
3520231127182900399724917088708870887088700
3620231127182800399724917088708870887088700
3720231127182700399724917088708870887088700
3820231127182600399724917088708870887088700
3920231127182500399724917088708870887088700
4020231127182400399724917088708870887088700
4120231127182300399724917088708870887088700
4220231127182200399724917088708870887088700
4320231127182100399724917088708870887088700
4420231127182000399724917088708870887088700
4520231127181900399724917088708870887088700
4620231127181800399724917088708870887088700
4720231127181700399724917088708870887088700
4820231127181600399724917088708870887088700
4920231127181500399724917088708870887088700
5020231127181400399724917088708870887088700
5120231127181300399724917088708870887088700
5220231127181200399724917088708870887088700
5320231127181100399724917088708870887088700
5420231127181000399724917088708870887088700
5520231127180900399724917088708870887088700
5620231127180800399724917088708870887088700
5720231127180700399724917088708870887088700
5820231127180600399724917088708870887088700
5920231127180500399724917088708870887088700
6020231127180400399724917088708870887088700
6120231127180300399724917088708870887088700
62202311271802003997249170887088708870887011442
6320231127180100399724917088708870887088700
6420231127180000399724917088708870887088700
6520231127175900399724917088708870887088700
6620231127175800399724917088708870887088700
6720231127175700399724917088708870887088700
6820231127175600399724917088708870887088700
6920231127175500399724917088708870887088700
7020231127175400399724917088708870887088700
7120231127175300399724917088708870887088700
7220231127175200399724917088708870887088700
7320231127175100399724917088708870887088700
7420231127175000399724917088708870887088700
7520231127174900399724917088708870887088700
7620231127174800399724917088708870887088700
7720231127174700399724917088708870887088700
7820231127174600399724917088708870887088700
7920231127174500399724917088708870887088700
8020231127174400399724917088708870887088700
8120231127174300399724917088708870887088700
8220231127174200399724917088708870887088700
8320231127174100399724917088708870887088700
8420231127174000399724917088708870887088700
8520231127173900399724917088708870887088700
8620231127173800399724917088708870887088700
8720231127173700399724917088708870887088700
8820231127173600399724917088708870887088700
8920231127173500399724917088708870887088700
9020231127173400399724917088708870887088700
9120231127173300399724917088708870887088700
92202311271732003997249170887088708870887011442
9320231127173100399724917088708870887088700
9420231127173000399724917088708870887088700
9520231127172900399724917088708870887088700
9620231127172800399724917088708870887088700
9720231127172700399724917088708870887088700
9820231127172600399724917088708870887088700
9920231127172500399724917088708870887088700
10020231127172400399724917088708870887088700
10120231127172300399724917088708870887088700
10220231127172200399724917088708870887088700
10320231127172100399724917088708870887088700
10420231127172000399724917088708870887088700
10520231127171900399724917088708870887088700
10620231127171800399724917088708870887088700
10720231127171700399724917088708870887088700
10820231127171600399724917088708870887088700
10920231127171500399724917088708870887088700
11020231127171400399724917088708870887088700
11120231127171300399724917088708870887088700
11220231127171200399724917088708870887088700
11320231127171100399724917088708870887088700
11420231127171000399724917088708870887088700
11520231127170900399724917088708870887088700
11620231127170800399724917088708870887088700
11720231127170700399724917088708870887088700
11820231127170600399724917088708870887088700
11920231127170500399724917088708870887088700
12020231127170400399724917088708870887088700
12120231127170300399724917088708870887088700
122202311271702003997249170887088708870887011442
12320231127170100399724917088708870887088700
12420231127170000399724917088708870887088700
12520231127165900399724917088708870887088700
12620231127165800399724917088708870887088700
12720231127165700399724917088708870887088700
12820231127165600399724917088708870887088700
12920231127165500399724917088708870887088700
13020231127165400399724917088708870887088700
13120231127165300399724917088708870887088700
13220231127165200399724917088708870887088700
13320231127165100399724917088708870887088700
13420231127165000399724917088708870887088700
13520231127164900399724917088708870887088700
13620231127164800399724917088708870887088700
13720231127164700399724917088708870887088700
13820231127164600399724917088708870887088700
13920231127164500399724917088708870887088700
14020231127164400399724917088708870887088700
14120231127164300399724917088708870887088700
14220231127164200399724917088708870887088700
14320231127164100399724917088708870887088700
14420231127164000399724917088708870887088700
14520231127163900399724917088708870887088700
14620231127163800399724917088708870887088700
14720231127163700399724917088708870887088700
14820231127163600399724917088708870887088700
14920231127163500399724917088708870887088700
15020231127163400399724917088708870887088700
15120231127163300399724917088708870887088700
152202311271632003997249170887088708870887011442
15320231127163100399724917088708870887088700
15420231127163000399724917088708870887088700
15520231127162900399724917088708870887088700
15620231127162800399724917088708870887088700
15720231127162700399724917088708870887088700
15820231127162600399724917088708870887088700
15920231127162500399724917088708870887088700
16020231127162400399724917088708870887088700
16120231127162300399724917088708870887088700
16220231127162200399724917088708870887088700
16320231127162100399724917088708870887088700
16420231127162000399724917088708870887088700
16520231127161900399724917088708870887088700
16620231127161800399724917088708870887088700
16720231127161700399724917088708870887088700
16820231127161600399724917088708870887088700
16920231127161500399724917088708870887088700
17020231127161400399724917088708870887088700
17120231127161300399724917088708870887088700
17220231127161200399724917088708870887088700
17320231127161100399724917088708870887088700
17420231127161000399724917088708870887088700
17520231127160900399724917088708870887088700
17620231127160800399724917088708870887088700
17720231127160700399724917088708870887088700
17820231127160600399724917088708870887088700
17920231127160500399724917088708870887088700
18020231127160400399724917088708870887088700
18120231127160300399724917088708870887088700
182202311271602003997249170887088708870887011442
18320231127160100399724917088708870887088700
18420231127160000399724917088708870887088700
18520231127155900399724917088708870887088700
18620231127155800399724917088708870887088700
18720231127155700399724917088708870887088700
18820231127155600399724917088708870887088700
18920231127155500399724917088708870887088700
19020231127155400399724917088708870887088700
19120231127155300399724917088708870887088700
19220231127155200399724917088708870887088700
19320231127155100399724917088708870887088700
19420231127155000399724917088708870887088700
19520231127154900399724917088708870887088700
19620231127154800399724917088708870887088700
19720231127154700399724917088708870887088700
19820231127154600399724917088708870887088700
19920231127154500399724917088708870887088700
20020231127154400399724917088708870887088700
20120231127154300399724917088708870887088700
20220231127154200399724917088708870887088700
20320231127154100399724917088708870887088700
20420231127154000399724917088708870887088700
20520231127153900399724917088708870887088700
20620231127153800399724917088708870887088700
20720231127153700399724917088708870887088700
20820231127153600399724917088708870887088700
20920231127153500399724917088708870887088700
21020231127153400399724917088708870887088700
21120231127153300399724917088708870887088700
212202311271532003997249170887088708870887011442
21320231127153100399724917088708870887088700
214202311271530003997249170887088708870887011442
21520231127152900389575863089008900890089000
21620231127152800389575863089008900890089000
21720231127152700389575863089008900890089000
21820231127152600389575863089008900890089000
21920231127152500389575863089008900890089000
22020231127152400389575863089008900890089000
22120231127152300389575863089008900890089000
22220231127152200389575863089008900890089000
22320231127152100389575863089008900890089000
22420231127152000389575863089008900890089000
22520231127151900389575863089008910891088701597
2262023112715180038815309808900885089008850783
22720231127151700387458330088508860888088401504
22820231127151600386127624088508890889088403015
22920231127151500383455319088908900890088901196
2302023112715140038239145308890890089008890835
23120231127151300381649011088908920892088902327
2322023112715120037957649408910892089208910551
23320231127151100379085012089208930893089101185
2342023112715100037802871408920892089308920364
23520231127150900377703731089208910892089101271
2362023112715080037657046908920891089208910548
23720231127150700376081846089108900891089004318
2382023112715060037223854708890891089108890944
2392023112715050037139836608900890089108890621
24020231127150400370845404089008880890088507857
2412023112715030036387531508880888088908880867
24220231127150200363105353088908900891088902000
2432023112715010036132567608900891089108900574
2442023112715000036081430908920891089208910250
2452023112714590036059138508910891089108910300
24620231127145800360324085089108930893089101195
2472023112714570035925893708910892089208910746
24820231127145600358593806089208920894089202022
24920231127145500356788501089308940894089301627
25020231127145400355335375089408940894089303495
2512023112714530035221085608940893089408930542
2522023112714520035172647808930893089308920347
2532023112714510035141662308940894089408940815
2542023112714500035068801308940894089408930250
2552023112714490035046457508940893089408920270
2562023112714480035022356208930892089308920245
25720231127144700350004827089208930894089201454
25820231127144600348706980089408930894089301148
25920231127144500347681630089308950895089203725
2602023112714440034435424508950894089508940550
2612023112714430034386241808940894089508930841
26220231127144200343110589089408940895089401583
26320231127144100341695210089408950895089401312
2642023112714400034052195008940894089508930847
26520231127143900339764647089508950895089301146
2662023112714380033874003408950894089508940465
26720231127143700338324115089508950895089302173
26820231127143600336379968089408930895089201903
2692023112714350033467912208930892089308920894
27020231127143400333881597089308920893089102359
27120231127143300331776802089208860892088604105
2722023112714320032812880608860885088608850697
2732023112714310032751143808850887088808850750
2742023112714300032684720308890888089008870988
27520231127142900325969209088808870888088701107
2762023112714280032498651708860887088708860566
2772023112714270032448486608870886088708850788
2782023112714260032378720908860886088708850650
2792023112714250032321130608860885088608850680
28020231127142400322609356088308850887088301646
2812023112714230032115485208840889088908840457
28220231127142200320750334089008830890088305462
2832023112714210031589493808830888088808820721
28420231127142000315256025088408880889088208563
285202311271419003076501340890088008900880017900
28620231127141800291801652087808790880087801868
28720231127141700290158080087808770878087601101
2882023112714160028919194608770876087708760172
2892023112714150028904117308770877087808770733
2902023112714140028839833108770877087808770295
2912023112714130028813940408770878087808770135
2922023112714120028802088508770878087808770142
2932023112714110028789634008780878087808780231
2942023112714100028769352208780878087808770424
2952023112714090028732145008780879087908780489
29620231127140800286891983087908790879087901116
2972023112714070028591101908800880088008800230
2982023112714060028570861908800880088008800483
2992023112714050028528357908800880088108800829
3002023112714040028455338208800880088108800158
3012023112714030028441422508800880088108800962
3022023112714020028356733408790880088008790525
30320231127140100283105665088008800880087901964
30420231127140000281377346087908770879087706649
30520231127135900275539782087708750877087502532
3062023112713580027332307508750873087508730835
3072023112713570027259336908730873087308730114
3082023112713560027249384708730873087308730229
3092023112713550027229393008720873087308720136
3102023112713540027217522308720874087408720599
3112023112713530027165258108730873087308720106
3122023112713520027156006408730873087408730287
3132023112713510027130930908730873087308730264
3142023112713500027107883708740874087408740118
315202311271349002709757050874087408740874099
3162023112713480027088917908730874087408730322
3172023112713470027060785208740874087408740128
3182023112713460027049598008730874087408730130
3192023112713450027038238508740873087408730507
3202023112713440026993957008730874087408730246
3212023112713430026972458108740873087408730146
3222023112713420026959700708740873087408730312
3232023112713410026932439508730870087308700134
32420231127134000269207495087008700870087000
32520231127133900269207495087008700870087000
3262023112713380026920749508700872087308700200
3272023112713370026903312808720872087208720101
32820231127133600268945056087308730873087300
32920231127133500268945056087308730873087300
3302023112713340026894505608730873087308730147
33120231127133300268816725086808680868086800
33220231127133200268816725086808680868086800
333202311271331002688167250868086908690868051
33420231127133000268772427086908730874086902473
3352023112713290026661985908730873087308730129
3362023112713280026650724208730873087308730210
337202311271327002663239120873087408740873043
3382023112713260026628636508740873087408730320
3392023112713250026600680408740873087508730773
34020231127132400265331186087308710873087101366
34120231127132300264139921087108690871086902342
342202311271322002621016750869086908690869010
34320231127132100262092985086908690869086901000
34420231127132000261223985086808680868086800
345202311271319002612239850868086808680868011
34620231127131800261214437086708670867086700
34720231127131700261214437086708670867086708
34820231127131600261207501086908690869086901
3492023112713150026120663208690867086908670171
3502023112713140026105817308690867086908670259
35120231127131300260833602086708670867086702000
3522023112713120025909960208670867086808670793
3532023112713110025841130608670866086808660437
3542023112713100025803214708670867086708670301
355202311271309002577711800867086608670866030
3562023112713080025774518008670867086708670101
3572023112713070025765761308660867086708660372
35820231127130600257335114086708670867086700
3592023112713050025733511408670866086708660405
360202311271304002569843830865086508650865081
3612023112713030025691431808640864086408640876
362202311271302002561574540864086308640863026
3632023112713010025613501008640863086408630337
3642023112713000025584405208640865086508640228
365202311271259002556468590864086408640864010
36620231127125800255638219086308660866086301302
3672023112712570025451264408660866086608660101
3682023112712560025442517808650865086608650309
369202311271255002541578730865086508650865034
37020231127125400254128463086608640866086401502
371202311271253002528278370864086308640863053
3722023112712520025278208908630864086408630219
373202311271251002525928800865086508650865022
3742023112712500025257385008650864086508640268
375202311271249002523420350864086408640864010
376202311271248002523333950864086508650864067
377202311271247002522754970864086408640864065
3782023112712460025221933708640864086408630434
3792023112712450025184441108640864086408640547
3802023112712440025137180308640864086408630170
3812023112712430025122500208640864086408630326
38220231127124200250943435086408660867086402041
3832023112712410024917806008660867086708660622
38420231127124000248639289086708700870086702756
38520231127123900246244577087208710872087001573
3862023112712380024487427108720873087308720591
387202311271237002443587950872087208720872060
3882023112712360024430647508720873087308720861
3892023112712350024355486508740873087408730115
3902023112712340024345436908730875087508730269
3912023112712330024321926508750875087508750115
39220231127123200243118640087508760876087501241
39320231127123100242032697087608740876087402170
3942023112712300024013193908740873087408730226
3952023112712290023993442608730874087408730246
396202311271228002397194270874087308740873060
397202311271227002396670130874087408740873046
3982023112712260023962684308740875087508740674
3992023112712250023903770308760875087608750116
4002023112712240023893619808750875087608750223
4012023112712230023874097208750875087508750324
40220231127122200238457472087508760876087501684
4032023112712210023698396408750876087608750758
40420231127122000236320383087608740876087401193
4052023112712190023527645808730874087408730110
40620231127121800235180418087408740874087400
40720231127121700235180418087408730874087301160
4082023112712160023416763708710872087208710218
409202311271215002339775500872087208720872056
41020231127121400233928718087208730874087201290
4112023112712130023280282808740873087408730218
41220231127121200232612344087408740874087400
4132023112712110023261234408740875087508740783
4142023112712100023192798008750875087508750102
4152023112712090023183873008740874087408740438
416202311271208002314559180874087408740874015
417202311271207002314428080873087308730873051
41820231127120600231398285087308720873087201019
4192023112712050023050883608730872087308720251
42020231127120400230289779087208720873087201725
421202311271203002287845790873087208730872095
4222023112712020022870171908720872087308710673
42320231127120100228115409087208730873087101380
424202311271200002269118740873087408740873016
4252023112711590022689790008730873087408730128
4262023112711580022678605508740873087408730130
4272023112711570022667256008730874087408730536
4282023112711560022620420808740874087508740169
4292023112711550022605649608750874087508740296
4302023112711540022579768808750874087508740278
4312023112711530022555470908750874087508740346
43220231127115200225252299087408740874087402
4332023112711510022525055108750874087508740190
434202311271150002250843340875087508750875010
4352023112711490022507558408750874087508740711
4362023112711480022445416508740874087408740107
4372023112711470022436064708730874087408730816
4382023112711460022364813108730874087408730106
439202311271145002235555870874087408740874018
4402023112711440022353985508750875087508730353
4412023112711430022323123508740875087508740650
44220231127114200222663129087508750875087503
4432023112711410022266050408750874087508740138
4442023112711400022253978508740873087408730280
4452023112711390022229527908740874087508740529
44620231127113800221832927087408750876087401218
4472023112711370022076826008740875087508740735
4482023112711360022012539608760874087608740169
4492023112711350021997752508740874087508740534
4502023112711340021951046408750874087608740115
4512023112711330021940986708740877087708740866
452202311271132002186511140878087708780877045
4532023112711310021861161408760876088008750448
4542023112711300021821923608810881088108810378
45520231127112900217886218088008740880087407517
456202311271128002112845740873087408740873017
4572023112711270021126971708730874087408710250
4582023112711260021105161708720875087608720822
459202311271125002103341610875087508750875068
46020231127112400210274661087208730875087201528
4612023112711230020894148308730873087308730263
4622023112711220020871188408730873087308720218
463202311271121002085216200873087308730872087
464202311271120002084457080872087208720872020
4652023112711190020842826808730871087308710140
46620231127111800208306183086808730875086801545
46720231127111700206960379087608770877087302309
4682023112711160020493810008770877087808770632
4692023112711150020438375708770877087908770529
470202311271114002039191400877087608770876064
4712023112711130020386307008780875087808750906
4722023112711120020306815408780879087908760644
47320231127111100202502898087908750879087503114
4742023112711100019977314608730873087408720607
4752023112711090019924268908730870087308700295
4762023112711080019898550308700870087108700404
4772023112711070019863401808700869087008690416
47820231127110600198272407086908690870086901326
4792023112711050019712010708690869086908690272
480202311271104001968837390868086808690868050
4812023112711030019684033308660866086808660300
4822023112711020019658046608670868086808650447
4832023112711010019619271708680868086808660678
4842023112711000019560422108680867086808670349
485202311271059001953016370867086708670867019
4862023112710580019528516408640865086508640561
4872023112710570019479994808650865086708650710
4882023112710560019418578608650866086808650365
4892023112710550019386928708670868086808670766
4902023112710540019320496708690870087108690295
49120231127105300192948508087008720872087002124
4922023112710520019109904808720871087208710375
49320231127105100190772357087108770878087103585
4942023112710500018763540308780878087808780225
4952023112710490018743785308780877087808760547
49620231127104800186957976087708780878087601035
49720231127104700186049286087808760878087601032
49820231127104600185144370087608760877087501298
49920231127104500184006332087608760876087501102
500202311271044001830410900876087608760874065
5012023112710430018298417008760874087608740183
50220231127104200182824216087408780878087401360
503202311271041001816335190878087808780877089
50420231127104000181555380087808760880087602901
505202311271039001790069540876087808780876078
5062023112710380017893851408760876087908760752
50720231127103700178278516087908800880087701987
5082023112710360017653385508790879087908790842
50920231127103500175793737087908780880087801784
51020231127103400174226759088008790881087903299
51120231127103300171324587087908780880087703036
51220231127103200168655093087808750879087508716
513202311271031001610130000876087208760872014864
51420231127103000148027475087108710871087003340
51520231127102900145119202087208700872087001327
51620231127102800143963463087108690872086906469
51720231127102700138333772086908660869086607943
51820231127102600131439339086608630866086304447
51920231127102500127594241086308600864086001450
52020231127102400126344014086008630863086001009
5212023112710230012547494508630861086308610382
52220231127102200125145821086108620863086101533
52320231127102100123824580086208570862085704695
5242023112710200011978712908580858085808560204
5252023112710190011961223708570859085908570446
52620231127101800119229536085708530857085301611
5272023112710170011785106108520851085208510160
5282023112710160011771489508510851085108510119
529202311271015001176136260850085108510850030
530202311271014001175881200849085208520849033
5312023112710130011756008808520852085208520176
53220231127101200117410136085208510852085001502
5332023112710110011613202008520852085208520200
5342023112710100011596162008530852085308520505
5352023112710090011553135508520852085208520101
5362023112710080011544530308520851085208510411
5372023112710070011509553608520850085208500549
53820231127100600114628322085108510851085001149
5392023112710050011365161908520852085208520107
5402023112710040011356045508520851085208510375
5412023112710030011324098508510850085108500106
542202311271002001131508790850085008500850039
5432023112710010011311772908500848085008480395
5442023112710000011278256708480851085108480326
54520231127095900112506076085008480850084801775
54620231127095800110998927085008510851084901098
547202311270957001100663100851085108510851026
5482023112709560011004418408500850085008500263
549202311270955001098206340850084908500849063
5502023112709540010976714208490848084908480192
551202311270953001096041740848084808480848077
55220231127095200109538878084708490849084706053
55320231127095100104403900085008530853085005722
554202311270950009953612508530853085308520865
555202311270949009879903708520852085308520531
5562023112709480098346585085308540855085301358
5572023112709470097188001085408570857085402266
5582023112709460095251420085708570857085702
559202311270945009524970608570860086008570638
5602023112709440094702460086008600860086002
56120231127094300947007400860085508600855049
562202311270942009465878208560856085608560508
563202311270941009422393408550855085508550376
5642023112709400093902454085508540856085401513
5652023112709390092608873085408570857085401409
5662023112709380091402802086008600860085801083
567202311270937009047344208570861086108570697
568202311270936008987519308610861086108610437
56920231127093500894989360862086108620861079
570202311270934008943089908620862086208610322
5712023112709330089153463086208590862085902631
5722023112709320086890973085608560859085602241
573202311270931008496832808570856085708560136
574202311270930008485190608560856085708550342
575202311270929008455911808560857085708560532
576202311270928008410369408570857085708570269
577202311270927008387316108570856085708560653
578202311270926008331358008560855085608550197
579202311270925008314513508560857085708520140
580202311270924008302530808520853085508520321
581202311270923008275157308530853085308530326
5822023112709220082473495085208550855085205400
583202311270921007786782008570856085708550940
5842023112709200077063128085408570857085401970
5852023112709190075376468085708550857085401269
5862023112709180074291505085508590859085501703
587202311270917007283289208570856085808560591
588202311270916007232646708570858085908550213
589202311270915007214393408540858085808540505
5902023112709140071712630085808570858085403341
5912023112709130068857309085708580859085401705
5922023112709120067396113086008610861085803245
5932023112709110064607668086208640864086102861
5942023112709100062141150086508650865086301312
5952023112709090061006993086508680870086404308
5962023112709080057272953087108700873086703448
5972023112709070054269313087008660870086404105
5982023112709060050708817086308650865086206913
5992023112709050044732154086508660868086501387
6002023112709040043530648086508660867086502180
6012023112709030041640942086508670867086503395
60220231127090200387022860866087008740864023756
60320231127090100180463310870086108730861014133
604202311270900005792050086008500862085006793