Files
KissMeData/072950/min/candle-20240315.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024031519360073021227057905790579057906869
32024031519350073021227057905790579057900
42024031519340073021227057905790579057900
52024031519330073021227057905790579057900
62024031519320073021227057905790579057900
72024031519310073021227057905790579057900
82024031519300073021227057905790579057900
92024031519290073021227057905790579057900
102024031519280073021227057905790579057900
112024031519270073021227057905790579057900
122024031519260073021227057905790579057900
132024031519250073021227057905790579057900
142024031519240073021227057905790579057900
152024031519230073021227057905790579057900
162024031519220073021227057905790579057900
172024031519210073021227057905790579057900
182024031519200073021227057905790579057900
192024031519190073021227057905790579057900
202024031519180073021227057905790579057900
212024031519170073021227057905790579057900
222024031519160073021227057905790579057900
232024031519150073021227057905790579057900
242024031519140073021227057905790579057900
252024031519130073021227057905790579057900
262024031519120073021227057905790579057900
272024031519110073021227057905790579057900
282024031519100073021227057905790579057900
292024031519090073021227057905790579057900
302024031519080073021227057905790579057900
312024031519070073021227057905790579057900
322024031519060073021227057905790579057906869
332024031519050073021227057905790579057900
342024031519040073021227057905790579057900
352024031519030073021227057905790579057900
362024031519020073021227057905790579057900
372024031519010073021227057905790579057900
382024031519000073021227057905790579057900
392024031518590073021227057905790579057900
402024031518580073021227057905790579057900
412024031518570073021227057905790579057900
422024031518560073021227057905790579057900
432024031518550073021227057905790579057900
442024031518540073021227057905790579057900
452024031518530073021227057905790579057900
462024031518520073021227057905790579057900
472024031518510073021227057905790579057900
482024031518500073021227057905790579057900
492024031518490073021227057905790579057900
502024031518480073021227057905790579057900
512024031518470073021227057905790579057900
522024031518460073021227057905790579057900
532024031518450073021227057905790579057900
542024031518440073021227057905790579057900
552024031518430073021227057905790579057900
562024031518420073021227057905790579057900
572024031518410073021227057905790579057900
582024031518400073021227057905790579057900
592024031518390073021227057905790579057900
602024031518380073021227057905790579057900
612024031518370073021227057905790579057900
622024031518360073021227057905790579057906869
632024031518350073021227057905790579057900
642024031518340073021227057905790579057900
652024031518330073021227057905790579057900
662024031518320073021227057905790579057900
672024031518310073021227057905790579057900
682024031518300073021227057905790579057900
692024031518290073021227057905790579057900
702024031518280073021227057905790579057900
712024031518270073021227057905790579057900
722024031518260073021227057905790579057900
732024031518250073021227057905790579057900
742024031518240073021227057905790579057900
752024031518230073021227057905790579057900
762024031518220073021227057905790579057900
772024031518210073021227057905790579057900
782024031518200073021227057905790579057900
792024031518190073021227057905790579057900
802024031518180073021227057905790579057900
812024031518170073021227057905790579057900
822024031518160073021227057905790579057900
832024031518150073021227057905790579057900
842024031518140073021227057905790579057900
852024031518130073021227057905790579057900
862024031518120073021227057905790579057900
872024031518110073021227057905790579057900
882024031518100073021227057905790579057900
892024031518090073021227057905790579057900
902024031518080073021227057905790579057900
912024031518070073021227057905790579057900
922024031518060073021227057905790579057906869
932024031518050073021227057905790579057900
942024031518040073021227057905790579057900
952024031518030073021227057905790579057900
962024031518020073021227057905790579057900
972024031518010073021227057905790579057900
982024031518000073021227057905790579057900
992024031517590073021227057905790579057900
1002024031517580073021227057905790579057900
1012024031517570073021227057905790579057900
1022024031517560073021227057905790579057900
1032024031517550073021227057905790579057900
1042024031517540073021227057905790579057900
1052024031517530073021227057905790579057900
1062024031517520073021227057905790579057900
1072024031517510073021227057905790579057900
1082024031517500073021227057905790579057900
1092024031517490073021227057905790579057900
1102024031517480073021227057905790579057900
1112024031517470073021227057905790579057900
1122024031517460073021227057905790579057900
1132024031517450073021227057905790579057900
1142024031517440073021227057905790579057900
1152024031517430073021227057905790579057900
1162024031517420073021227057905790579057900
1172024031517410073021227057905790579057900
1182024031517400073021227057905790579057900
1192024031517390073021227057905790579057900
1202024031517380073021227057905790579057900
1212024031517370073021227057905790579057900
1222024031517360073021227057905790579057906869
1232024031517350073021227057905790579057900
1242024031517340073021227057905790579057900
1252024031517330073021227057905790579057900
1262024031517320073021227057905790579057900
1272024031517310073021227057905790579057900
1282024031517300073021227057905790579057900
1292024031517290073021227057905790579057900
1302024031517280073021227057905790579057900
1312024031517270073021227057905790579057900
1322024031517260073021227057905790579057900
1332024031517250073021227057905790579057900
1342024031517240073021227057905790579057900
1352024031517230073021227057905790579057900
1362024031517220073021227057905790579057900
1372024031517210073021227057905790579057900
1382024031517200073021227057905790579057900
1392024031517190073021227057905790579057900
1402024031517180073021227057905790579057900
1412024031517170073021227057905790579057900
1422024031517160073021227057905790579057900
1432024031517150073021227057905790579057900
1442024031517140073021227057905790579057900
1452024031517130073021227057905790579057900
1462024031517120073021227057905790579057900
1472024031517110073021227057905790579057900
1482024031517100073021227057905790579057900
1492024031517090073021227057905790579057900
1502024031517080073021227057905790579057900
1512024031517070073021227057905790579057900
1522024031517060073021227057905790579057906869
1532024031517050073021227057905790579057900
1542024031517040073021227057905790579057900
1552024031517030073021227057905790579057900
1562024031517020073021227057905790579057900
1572024031517010073021227057905790579057900
1582024031517000073021227057905790579057900
1592024031516590073021227057905790579057900
1602024031516580073021227057905790579057900
1612024031516570073021227057905790579057900
1622024031516560073021227057905790579057900
1632024031516550073021227057905790579057900
1642024031516540073021227057905790579057900
1652024031516530073021227057905790579057900
1662024031516520073021227057905790579057900
1672024031516510073021227057905790579057900
1682024031516500073021227057905790579057900
1692024031516490073021227057905790579057900
1702024031516480073021227057905790579057900
1712024031516470073021227057905790579057900
1722024031516460073021227057905790579057900
1732024031516450073021227057905790579057900
1742024031516440073021227057905790579057900
1752024031516430073021227057905790579057900
1762024031516420073021227057905790579057900
1772024031516410073021227057905790579057900
1782024031516400073021227057905790579057900
1792024031516390073021227057905790579057900
1802024031516380073021227057905790579057900
1812024031516370073021227057905790579057900
1822024031516360073021227057905790579057906869
1832024031516350073021227057905790579057900
1842024031516340073021227057905790579057900
1852024031516330073021227057905790579057900
1862024031516320073021227057905790579057900
1872024031516310073021227057905790579057900
1882024031516300073021227057905790579057900
1892024031516290073021227057905790579057900
1902024031516280073021227057905790579057900
1912024031516270073021227057905790579057900
1922024031516260073021227057905790579057900
1932024031516250073021227057905790579057900
1942024031516240073021227057905790579057900
1952024031516230073021227057905790579057900
1962024031516220073021227057905790579057900
1972024031516210073021227057905790579057900
1982024031516200073021227057905790579057900
1992024031516190073021227057905790579057900
2002024031516180073021227057905790579057900
2012024031516170073021227057905790579057900
2022024031516160073021227057905790579057900
2032024031516150073021227057905790579057900
2042024031516140073021227057905790579057900
2052024031516130073021227057905790579057900
2062024031516120073021227057905790579057900
2072024031516110073021227057905790579057900
2082024031516100073021227057905790579057900
2092024031516090073021227057905790579057900
2102024031516080073021227057905790579057900
2112024031516070073021227057905790579057900
2122024031516060073021227057905790579057906869
2132024031516050073021227057905790579057900
2142024031516040073021227057905790579057900
2152024031516030073021227057905790579057900
2162024031516020073021227057905790579057900
2172024031516010073021227057905790579057900
2182024031516000073021227057905790579057900
2192024031515590073021227057905790579057900
2202024031515580073021227057905790579057900
2212024031515570073021227057905790579057900
2222024031515560073021227057905790579057900
2232024031515550073021227057905790579057900
2242024031515540073021227057905790579057900
2252024031515530073021227057905790579057900
2262024031515520073021227057905790579057900
2272024031515510073021227057905790579057900
2282024031515500073021227057905790579057900
2292024031515490073021227057905790579057900
2302024031515480073021227057905790579057900
2312024031515470073021227057905790579057900
2322024031515460073021227057905790579057900
2332024031515450073021227057905790579057900
2342024031515440073021227057905790579057900
2352024031515430073021227057905790579057900
2362024031515420073021227057905790579057900
2372024031515410073021227057905790579057900
2382024031515400073021227057905790579057900
2392024031515390073021227057905790579057900
2402024031515380073021227057905790579057900
2412024031515370073021227057905790579057900
2422024031515360073021227057905790579057906869
2432024031515350073021227057905790579057900
2442024031515340073021227057905790579057900
2452024031515330073021227057905790579057900
2462024031515320073021227057905790579057900
2472024031515310073021227057905790579057900
2482024031515300073021227057905790579057906869
2492024031515290069044076058105810581058100
2502024031515280069044076058105810581058100
2512024031515270069044076058105810581058100
2522024031515260069044076058105810581058100
2532024031515250069044076058105810581058100
2542024031515240069044076058105810581058100
2552024031515230069044076058105810581058100
2562024031515220069044076058105810581058100
2572024031515210069044076058105810581058100
2582024031515200069044076058105810581058100
259202403151519006904407605810581058105800130
26020240315151800689685510581058105820581029
261202403151517006895169705800581058105800114
2622024031515160068885477058005800580058001
2632024031515150068884897058005800580058000
264202403151514006888489705800580058105800696
2652024031515130068481207058005800580058000
2662024031515120068481207058005800580058000
2672024031515110068481207058005800580058000
2682024031515100068481207058005810581058001610
2692024031515090067547257058205820582058200
270202403151508006754725705820582058205820147
2712024031515070067461703058305830583058300
272202403151506006746170305830582058305820102
2732024031515050067402287058205820582058200
274202403151504006740228705820582058205820200
275202403151503006728588705810581058105810100
276202403151502006722778705810582058205800252
2772024031515010067081423058205820582058202
2782024031515000067080259058205820582058200
27920240315145900670802590582058205820582080
28020240315145800670336990582058205820582020
2812024031514570067022059058205820582058200
2822024031514560067022059058205820582058200
2832024031514550067022059058205820582058200
284202403151454006702205905820582058205820306
2852024031514530066843967058005800580058000
2862024031514520066843967058005800580058000
2872024031514510066843967058005800580058000
288202403151450006684396705800581058105800884
289202403151449006633124205810581058105810500
29020240315144800660407420580058005800580022
291202403151447006602798205800580058005800200
292202403151446006591198205790581058105790800
2932024031514450065448463058305830583058301
2942024031514440065447880058305830583058300
295202403151443006544788005830580058305800180
296202403151442006534306905800580058005800100
2972024031514410065285069058005800580058000
2982024031514400065285069058005800580058004
2992024031514390065282749058005800580058000
3002024031514380065282749058005800580058000
3012024031514370065282749058005820582058002066
302202403151436006408375405840584058405840789
3032024031514350063622978058405840584058405612
3042024031514340060345570058405840584058400
305202403151433006034557005840582058405820786
3062024031514320059886630058105810581058100
3072024031514310059886630058105810581058109
308202403151430005988140105810581058105810100
3092024031514290059823301058005800580058000
3102024031514280059823301058005800580058000
3112024031514270059823301058005800580058000
312202403151426005982330105800581058105800250
3132024031514250059678210058105810581058100
3142024031514240059678210058105810581058101
3152024031514230059677629058205820582058201
31620240315142200596770470582058205820582016
3172024031514210059667735058205820582058200
3182024031514200059667735058205820582058200
31920240315141900596677350582058105820581051
32020240315141800596380990581058205820581026
32120240315141700596229730582058205820582040
32220240315141600595996930583058305840583041
32320240315141500595757520584058105840581047
3242024031514140059548423058205820582058200
325202403151413005954842305820582058205820202
3262024031514120059430859058205820582058200
327202403151411005943085905820580058305800939
32820240315141000588847540579057905790579023
32920240315140900588714370580058005800580078
3302024031514080058826197057905790579057900
33120240315140700588261970579057905790579060
3322024031514060058791457057905790579057904
33320240315140500587891410580058005800580020
3342024031514040058777541058005800580058002771
335202403151403005717036105800580058005800318
336202403151402005698592105800580058005800281
3372024031514010056822941058005810581058004000
33820240315140000544992780581058105810581010
3392024031513590054493468058405840584058405
3402024031513580054490548058405840584058400
3412024031513570054490548058405840584058401
342202403151356005448996405820582058205820166
3432024031513550054393352058205820582058204
3442024031513540054391024058105810581058100
3452024031513530054391024058105810581058100
34620240315135200543910240581058105810581074
3472024031513510054348030058105810581058101417
3482024031513500053524753058105810581058100
3492024031513490053524753058105810581058100
350202403151348005352475305810584058405810941
3512024031513470052978026058105810581058100
3522024031513460052978026058105810581058100
3532024031513450052978026058105810581058100
3542024031513440052978026058105810581058101
35520240315134300529774450584058405840584010
3562024031513420052971605058105810581058101
3572024031513410052971024058405840584058400
3582024031513400052971024058405840584058400
35920240315133900529710240584058405840584020
36020240315133800529593440582058205820582040
3612024031513370052936064058205820582058200
36220240315133600529360640582058205820582020
3632024031513350052924424058405840584058104366
3642024031513340050381977058505850585058501639
3652024031513330049423162058805880588058800
3662024031513320049423162058805880588058800
3672024031513310049423162058805880588058801
3682024031513300049422574058705870587058700
369202403151329004942257405870587058705870200
3702024031513280049305174058705870587058700
371202403151327004930517405870586058705860356
3722024031513260049096548058605860586058600
373202403151325004909654805860586058605860434
3742024031513240048842224058705870587058602008
3752024031513230047665511058705870587058700
376202403151322004766551105870586058705860714
37720240315132100472471060587058705870587030
378202403151320004722949605870587058705870210
379202403151319004710622605870587058705870351
380202403151318004690018905870587058705870410
3812024031513170046659519058605860586058600
3822024031513160046659519058605860586058600
383202403151315004665951905860585058605850159
38420240315131400465663820586058605860586091
38520240315131300465130560585058505850585090
3862024031513120046460406058505850585058500
38720240315131100464604060585058505850585050
3882024031513100046431156058505850585058501
389202403151309004643057105850585058505850132
39020240315130800463533510585058505850585040
3912024031513070046329951058605860586058600
3922024031513060046329951058605860586058609
39320240315130500463246770586058605860586088
394202403151304004627310905870586058705860156
39520240315130300461816920586058605860586013
3962024031513020046174074058605870587058501821
3972024031513010045107685058705830587058202621
3982024031513000043576384058205820582058200
39920240315125900435763840582058205820582018
4002024031512580043565908058205820582058200
4012024031512570043565908058205820582058200
402202403151256004356590805820582058205820100
40320240315125500435077080582058205820582037
404202403151254004348617405830583058305830149
4052024031512530043399307058305830583058300
4062024031512520043399307058305830583058300
4072024031512510043399307058305830583058300
4082024031512500043399307058305830583058300
4092024031512490043399307058305830583058301
4102024031512480043398724058305830583058300
4112024031512470043398724058305830583058300
4122024031512460043398724058305830583058300
4132024031512450043398724058305830583058300
4142024031512440043398724058305830583058300
4152024031512430043398724058305830583058300
4162024031512420043398724058305830583058302
4172024031512410043397558058305820583058201098
4182024031512400042757490058205820582058200
41920240315123900427574900582058205820582062
4202024031512380042721406058305830583058305
42120240315123700427184910583058305830583020
42220240315123600427068310582058205820582044
4232024031512350042681223058205820582058204
424202403151234004267889505830583058305830200
425202403151233004256229505830583058305830300
4262024031512320042387395058305830583058305
4272024031512310042384480058405840584058400
4282024031512300042384480058405840584058401
4292024031512290042383896058105810581058100
4302024031512280042383896058105810581058100
43120240315122700423838960581058105810581023
4322024031512260042370533058105810581058100
4332024031512250042370533058105810581058100
4342024031512240042370533058105810581058100
43520240315122300423705330581058105810581051
43620240315122200423409020584058405840584020
4372024031512210042329222058405840584058401
4382024031512200042328638058105810581058100
439202403151219004232863805810581058105810401
4402024031512180042095657058205820582058200
4412024031512170042095657058205820582058200
442202403151216004209565705820582058205820260
44320240315121500419443370582058205820582037
4442024031512140041922803058205820582058201
445202403151213004192222105820582058205820100
4462024031512120041864021058205820582058200
44720240315121100418640210582058305830582011
4482024031512100041857609058405840584058400
4492024031512090041857609058405840584058400
4502024031512080041857609058405840584058400
45120240315120700418576090584058405840584050
4522024031512060041828409058405840584058400
4532024031512050041828409058405840584058400
45420240315120400418284090584058405840584019
4552024031512030041817313058405840584058400
45620240315120200418173130584058405840584070
4572024031512010041776433058205820582058200
4582024031512000041776433058205820582058200
459202403151159004177643305820582058205820343
4602024031511580041576807058205820582058200
461202403151157004157680705820582058205820173
4622024031511560041476121058205820582058200
463202403151155004147612105820582058205820210
46420240315115400413539010582058205820582023
4652024031511530041340515058205820582058200
46620240315115200413405150582058205820582023
467202403151151004132712905820583058305820180
4682024031511500041222303058305830583058300
469202403151149004122230305830583058305830218
470202403151148004109520905830583058305830200
4712024031511470040978609058405840584058401
4722024031511460040978025058405840584058401314
4732024031511450040210649058505850585058504
4742024031511440040208309058505850585058504
475202403151143004020596905850585058505850202
476202403151142004008779905850585058505850191
4772024031511410039976064058405840584058400
4782024031511400039976064058405840584058400
4792024031511390039976064058405840584058400
48020240315113800399760640584058405840584010
4812024031511370039970224058405840584058400
4822024031511360039970224058405840584058400
48320240315113500399702240584058405850584051
4842024031511340039940439058405840584058402
485202403151133003993927105840584058405840200
4862024031511320039822471058505850585058500
4872024031511310039822471058505850585058505
48820240315113000398195460584058405840584093
4892024031511290039765234058405840584058404
4902024031511280039762898058405840584058400
4912024031511270039762898058405840584058400
49220240315112600397628980584058405840584060
49320240315112500397278580584058405840584018
4942024031511240039717346058405840584058400
4952024031511230039717346058405840584058403
496202403151122003971559405840585058505840154
497202403151121003962555905840585058505840260
498202403151120003947361805850585058505850587
499202403151119003913022305850585058505850100
500202403151118003907172305850586058605850384
5012024031511170038847078058605860586058600
5022024031511160038847078058605860586058604
50320240315111500388447340585058505850585037
5042024031511140038823089058605860586058603
505202403151113003882133105850585058505850300
506202403151112003864583105850585058505850250
507202403151111003849958105850585058505850150
508202403151110003841183105850585058505850865
509202403151109003790580605860586058605860740
510202403151108003747216605860587058705860310
511202403151107003729039605890588058905880674
5122024031511060036893460058905880589058801576
513202403151105003596651005880587058805860503
51420240315110400356713470588058805880588021
51520240315110300356589990587058705870587098
516202403151102003560147305880587058805870203
517202403151101003548221205870586058705860681
518202403151100003508307305860586058605860130
5192024031510590035006893058605860586058601109
5202024031510580034357019058605880588058601025
5212024031510570033754925058805870588058704569
5222024031510560031070049058605870588058606224
5232024031510550027413810058705820587058204628
524202403151054002470548105820582058205820542
5252024031510530024390037058205820582058200
52620240315105200243900370582058205820582050
5272024031510510024360937058205820582058200
5282024031510500024360937058205820582058201
529202403151049002436035505810581058105810108
530202403151048002429760705810581058105810300
5312024031510470024123307058105810581058100
532202403151046002412330705810581058105810172
533202403151045002402337505800580058005800100
534202403151044002396537505800579058005790958
5352024031510430023409959057805780578057800
5362024031510420023409959057805780578057800
5372024031510410023409959057805780578057800
5382024031510400023409959057805780578057800
5392024031510390023409959057805780578057800
54020240315103800234099590578057805780578035
5412024031510370023389729057805780578057800
5422024031510360023389729057805780578057800
54320240315103500233897290578057805780578037
54420240315103400233683430580058005800580050
5452024031510330023339343058005800580058000
54620240315103200233393430580058005800580020
5472024031510310023327743058005800580058000
548202403151030002332774305800578058005770501
5492024031510290023037736057705770577057700
5502024031510280023037736057705770577057701
551202403151027002303715905770577057705770116
5522024031510260022970227057705770577057700
5532024031510250022970227057705770577057700
5542024031510240022970227057705770577057700
55520240315102300229702270577057705770577050
5562024031510220022941377058105810581058100
55720240315102100229413770581058105810581020
558202403151020002292975705790579057905790200
559202403151019002281395705790578057905780249
56020240315101800226699860578057805780578050
561202403151017002264108605770577057705770131
5622024031510160022565499057705770577057701
56320240315101500225649220576057605760576037
5642024031510140022543610057605760576057601
565202403151013002254303405760577057705760800
5662024031510120022081860057705770577057700
5672024031510110022081860057705770577057700
568202403151010002208186005770578057805770524
569202403151009002177946305780579057905780150
57020240315100800216927590579057905790579021
5712024031510070021680600057905790579057901
5722024031510060021680021058205820582058200
5732024031510050021680021058205820582058200
574202403151004002168002105820581058205810978
5752024031510030021111403058105810581058100
57620240315100200211114030581058005810580061
577202403151001002107601905790579057905780133
57820240315100000209990200579057905790579090
5792024031509590020946910057905790579057906
580202403150958002094343605780576057905760648
58120240315095700205697100578057805780578054
582202403150956002053849805770577057705770704
58320240315095500201322900576057605760576038
5842024031509540020110402057905790579057903
585202403150953002010866505770577057705770634
5862024031509520019742847057705770577057700
587202403150951001974284705770577057705770100
5882024031509500019685147057605760576057600
5892024031509490019685147057605760576057600
590202403150948001968514705760576057605760150
591202403150947001959874705760578057805760968
592202403150946001904007805790578057905780101
5932024031509450018981600057905790579057900
594202403150944001898160005790579058005790125
5952024031509430018909216058005800580058001
59620240315094200189086360581057905810579025
597202403150941001889415705790579057905790177
598202403150940001879167405780581058105780224
599202403150939001866154805770579057905770159
600202403150938001856960105800582058205800231
601202403150937001843522105820577058205770557
60220240315093600181136140577057605770576026
603202403150935001809863705760577057705760168
604202403150934001800171005820578058205780312
605202403150933001782115405780578057805780256
6062024031509320017673186057805770578057704559
6072024031509310015042472057505750575057500
608202403150930001504247205750575057505750306
60920240315092900148665220577057705770577010
610202403150928001486075205770577057705770501
611202403150927001457167505770576057705760516
612202403150926001427395105750577057705750124
613202403150925001420244505770575057705750255
61420240315092400140557200574057405740574016
6152024031509230014046536057305710573057101425
616202403150922001323126105710572057205710506
617202403150921001294191005730572057305710585
618202403150920001260735505730573057305720638
6192024031509190012241928057305750577057104616
62020240315091800959693505750575057505750131
621202403150917009521610058005750580057502
62220240315091600952045505750576057605750818
623202403150915009049487058005770581057303867
624202403150914006823394057805790580057801357
625202403150913006038518057905790579057908
6262024031509120060338860579057905790579030
627202403150911006016516057905790579057906
62820240315091000601304205790578058105780644
629202403150909005640423057805810588057802758
630202403150908004041470058105860589058101085
631202403150907003408912058505830585058302081
63220240315090600219153605820579058205790973
63320240315090500162717305800578058005780728
63420240315090400120624905780580058005780733
635202403150903007819080581058105810581020
63620240315090200770288058205820582058200
63720240315090100770288058205820582058200
63820240315090000770288058205820582058001325