Files
KissMeData/018120/min/candle-20240814.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024081419020013861740159701597015970159703
32024081419010013861740159701597015970159700
42024081419000013861740159701597015970159700
52024081418590013861740159701597015970159700
62024081418580013861740159701597015970159700
72024081418570013861740159701597015970159700
82024081418560013861740159701597015970159700
92024081418550013861740159701597015970159700
102024081418540013861740159701597015970159700
112024081418530013861740159701597015970159700
122024081418520013861740159701597015970159700
132024081418510013861740159701597015970159700
142024081418500013861740159701597015970159700
152024081418490013861740159701597015970159700
162024081418480013861740159701597015970159700
172024081418470013861740159701597015970159700
182024081418460013861740159701597015970159700
192024081418450013861740159701597015970159700
202024081418440013861740159701597015970159700
212024081418430013861740159701597015970159700
222024081418420013861740159701597015970159700
232024081418410013861740159701597015970159700
242024081418400013861740159701597015970159700
252024081418390013861740159701597015970159700
262024081418380013861740159701597015970159700
272024081418370013861740159701597015970159700
282024081418360013861740159701597015970159700
292024081418350013861740159701597015970159700
302024081418340013861740159701597015970159700
312024081418330013861740159701597015970159700
322024081418320013861740159701597015970159703
332024081418310013861740159701597015970159700
342024081418300013861740159701597015970159700
352024081418290013861740159701597015970159700
362024081418280013861740159701597015970159700
372024081418270013861740159701597015970159700
382024081418260013861740159701597015970159700
392024081418250013861740159701597015970159700
402024081418240013861740159701597015970159700
412024081418230013861740159701597015970159700
422024081418220013861740159701597015970159700
432024081418210013861740159701597015970159700
442024081418200013861740159701597015970159700
452024081418190013861740159701597015970159700
462024081418180013861740159701597015970159700
472024081418170013861740159701597015970159700
482024081418160013861740159701597015970159700
492024081418150013861740159701597015970159700
502024081418140013861740159701597015970159700
512024081418130013861740159701597015970159700
522024081418120013861740159701597015970159700
532024081418110013861740159701597015970159700
542024081418100013861740159701597015970159700
552024081418090013861740159701597015970159700
562024081418080013861740159701597015970159700
572024081418070013861740159701597015970159700
582024081418060013861740159701597015970159700
592024081418050013861740159701597015970159700
602024081418040013861740159701597015970159700
612024081418030013861740159701597015970159700
622024081418020013861740159701597015970159703
632024081418010013861740159701597015970159700
642024081418000013861740159701597015970159700
652024081417590013861740159701597015970159700
662024081417580013861740159701597015970159700
672024081417570013861740159701597015970159700
682024081417560013861740159701597015970159700
692024081417550013861740159701597015970159700
702024081417540013861740159701597015970159700
712024081417530013861740159701597015970159700
722024081417520013861740159701597015970159700
732024081417510013861740159701597015970159700
742024081417500013861740159701597015970159700
752024081417490013861740159701597015970159700
762024081417480013861740159701597015970159700
772024081417470013861740159701597015970159700
782024081417460013861740159701597015970159700
792024081417450013861740159701597015970159700
802024081417440013861740159701597015970159700
812024081417430013861740159701597015970159700
822024081417420013861740159701597015970159700
832024081417410013861740159701597015970159700
842024081417400013861740159701597015970159700
852024081417390013861740159701597015970159700
862024081417380013861740159701597015970159700
872024081417370013861740159701597015970159700
882024081417360013861740159701597015970159700
892024081417350013861740159701597015970159700
902024081417340013861740159701597015970159700
912024081417330013861740159701597015970159700
922024081417320013861740159701597015970159703
932024081417310013861740159701597015970159700
942024081417300013861740159701597015970159700
952024081417290013861740159701597015970159700
962024081417280013861740159701597015970159700
972024081417270013861740159701597015970159700
982024081417260013861740159701597015970159700
992024081417250013861740159701597015970159700
1002024081417240013861740159701597015970159700
1012024081417230013861740159701597015970159700
1022024081417220013861740159701597015970159700
1032024081417210013861740159701597015970159700
1042024081417200013861740159701597015970159700
1052024081417190013861740159701597015970159700
1062024081417180013861740159701597015970159700
1072024081417170013861740159701597015970159700
1082024081417160013861740159701597015970159700
1092024081417150013861740159701597015970159700
1102024081417140013861740159701597015970159700
1112024081417130013861740159701597015970159700
1122024081417120013861740159701597015970159700
1132024081417110013861740159701597015970159700
1142024081417100013861740159701597015970159700
1152024081417090013861740159701597015970159700
1162024081417080013861740159701597015970159700
1172024081417070013861740159701597015970159700
1182024081417060013861740159701597015970159700
1192024081417050013861740159701597015970159700
1202024081417040013861740159701597015970159700
1212024081417030013861740159701597015970159700
1222024081417020013861740159701597015970159703
1232024081417010013861740159701597015970159700
1242024081417000013861740159701597015970159700
1252024081416590013861740159701597015970159700
1262024081416580013861740159701597015970159700
1272024081416570013861740159701597015970159700
1282024081416560013861740159701597015970159700
1292024081416550013861740159701597015970159700
1302024081416540013861740159701597015970159700
1312024081416530013861740159701597015970159700
1322024081416520013861740159701597015970159700
1332024081416510013861740159701597015970159700
1342024081416500013861740159701597015970159700
1352024081416490013861740159701597015970159700
1362024081416480013861740159701597015970159700
1372024081416470013861740159701597015970159700
1382024081416460013861740159701597015970159700
1392024081416450013861740159701597015970159700
1402024081416440013861740159701597015970159700
1412024081416430013861740159701597015970159700
1422024081416420013861740159701597015970159700
1432024081416410013861740159701597015970159700
1442024081416400013861740159701597015970159700
1452024081416390013861740159701597015970159700
1462024081416380013861740159701597015970159700
1472024081416370013861740159701597015970159700
1482024081416360013861740159701597015970159700
1492024081416350013861740159701597015970159700
1502024081416340013861740159701597015970159700
1512024081416330013861740159701597015970159700
1522024081416320013861740159701597015970159703
1532024081416310013861740159701597015970159700
1542024081416300013861740159701597015970159700
1552024081416290013861740159701597015970159700
1562024081416280013861740159701597015970159700
1572024081416270013861740159701597015970159700
1582024081416260013861740159701597015970159700
1592024081416250013861740159701597015970159700
1602024081416240013861740159701597015970159700
1612024081416230013861740159701597015970159700
1622024081416220013861740159701597015970159700
1632024081416210013861740159701597015970159700
1642024081416200013861740159701597015970159700
1652024081416190013861740159701597015970159700
1662024081416180013861740159701597015970159700
1672024081416170013861740159701597015970159700
1682024081416160013861740159701597015970159700
1692024081416150013861740159701597015970159700
1702024081416140013861740159701597015970159700
1712024081416130013861740159701597015970159700
1722024081416120013861740159701597015970159700
1732024081416110013861740159701597015970159700
1742024081416100013861740159701597015970159700
1752024081416090013861740159701597015970159700
1762024081416080013861740159701597015970159700
1772024081416070013861740159701597015970159700
1782024081416060013861740159701597015970159700
1792024081416050013861740159701597015970159700
1802024081416040013861740159701597015970159700
1812024081416030013861740159701597015970159700
1822024081416020013861740159701597015970159703
1832024081416010013861740159701597015970159700
1842024081416000013861740159701597015970159700
1852024081415590013861740159701597015970159700
1862024081415580013861740159701597015970159700
1872024081415570013861740159701597015970159700
1882024081415560013861740159701597015970159700
1892024081415550013861740159701597015970159700
1902024081415540013861740159701597015970159700
1912024081415530013861740159701597015970159700
1922024081415520013861740159701597015970159700
1932024081415510013861740159701597015970159700
1942024081415500013861740159701597015970159700
1952024081415490013861740159701597015970159700
1962024081415480013861740159701597015970159700
1972024081415470013861740159701597015970159700
1982024081415460013861740159701597015970159700
1992024081415450013861740159701597015970159700
2002024081415440013861740159701597015970159700
2012024081415430013861740159701597015970159700
2022024081415420013861740159701597015970159700
2032024081415410013861740159701597015970159700
2042024081415400013861740159701597015970159700
2052024081415390013861740159701597015970159700
2062024081415380013861740159701597015970159700
2072024081415370013861740159701597015970159700
2082024081415360013861740159701597015970159700
2092024081415350013861740159701597015970159700
2102024081415340013861740159701597015970159700
2112024081415330013861740159701597015970159700
2122024081415320013861740159701597015970159703
2132024081415310013861740159701597015970159700
2142024081415300013861740159701597015970159703
2152024081415290013813830159601596015960159600
2162024081415280013813830159601596015960159600
2172024081415270013813830159601596015960159600
2182024081415260013813830159601596015960159600
2192024081415250013813830159601596015960159600
2202024081415240013813830159601596015960159600
2212024081415230013813830159601596015960159600
2222024081415220013813830159601596015960159600
2232024081415210013813830159601596015960159600
2242024081415200013813830159601596015960159600
2252024081415190013813830159601596015960159602
2262024081415180013781910159701597015970159700
2272024081415170013781910159701597015970159700
2282024081415160013781910159701597015970159700
2292024081415150013781910159701597015970159700
2302024081415140013781910159701597015970159700
2312024081415130013781910159701597015970159700
2322024081415120013781910159701597015970159700
2332024081415110013781910159701597015970159700
2342024081415100013781910159701597015970159700
2352024081415090013781910159701597015970159700
2362024081415080013781910159701597015970159700
2372024081415070013781910159701597015970159700
2382024081415060013781910159701597015970159700
2392024081415050013781910159701597015970159700
2402024081415040013781910159701597015970159700
2412024081415030013781910159701597015970159700
2422024081415020013781910159701597015970159700
2432024081415010013781910159701597015970159700
2442024081415000013781910159701597015970159701
2452024081414590013765940159501595015950159500
2462024081414580013765940159501595015950159500
2472024081414570013765940159501595015950159500
2482024081414560013765940159501595015950159500
2492024081414550013765940159501595015950159500
25020240814145400137659401595015950159501595096
2512024081414530012234740159401594015940159400
2522024081414520012234740159401594015940159400
2532024081414510012234740159401594015940159400
2542024081414500012234740159401594015940159400
2552024081414490012234740159401594015940159400
2562024081414480012234740159401594015940159400
2572024081414470012234740159401594015940159400
2582024081414460012234740159401594015940159400
2592024081414450012234740159401594015940159400
2602024081414440012234740159401594015940159400
2612024081414430012234740159401594015940159400
2622024081414420012234740159401594015940159400
2632024081414410012234740159401594015940159400
2642024081414400012234740159401594015940159400
2652024081414390012234740159401594015940159400
2662024081414380012234740159401594015940159400
2672024081414370012234740159401594015940159400
2682024081414360012234740159401594015940159401
2692024081414350012218800159501595015950159500
2702024081414340012218800159501595015950159500
2712024081414330012218800159501595015950159500
2722024081414320012218800159501595015950159500
2732024081414310012218800159501595015950159500
2742024081414300012218800159501595015950159500
2752024081414290012218800159501595015950159500
2762024081414280012218800159501595015950159500
2772024081414270012218800159501595015950159500
2782024081414260012218800159501595015950159500
2792024081414250012218800159501595015950159500
2802024081414240012218800159501595015950159500
2812024081414230012218800159501595015950159500
2822024081414220012218800159501595015950159500
2832024081414210012218800159501595015950159500
2842024081414200012218800159501595015950159500
2852024081414190012218800159501595015950159500
2862024081414180012218800159501595015950159500
2872024081414170012218800159501595015950159500
2882024081414160012218800159501595015950159500
2892024081414150012218800159501595015950159500
2902024081414140012218800159501595015950159500
2912024081414130012218800159501595015950159500
2922024081414120012218800159501595015950159500
2932024081414110012218800159501595015950159500
2942024081414100012218800159501595015950159500
2952024081414090012218800159501595015950159500
2962024081414080012218800159501595015950159500
2972024081414070012218800159501595015950159500
2982024081414060012218800159501595015950159500
2992024081414050012218800159501595015950159500
3002024081414040012218800159501595015950159500
3012024081414030012218800159501595015950159500
3022024081414020012218800159501595015950159500
3032024081414010012218800159501595015950159500
3042024081414000012218800159501595015950159500
3052024081413590012218800159501595015950159500
3062024081413580012218800159501595015950159500
3072024081413570012218800159501595015950159500
30820240814135600122188001595015950159501595010
3092024081413550012059300159501595015950159500
3102024081413540012059300159501595015950159500
3112024081413530012059300159501595015950159500
3122024081413520012059300159501595015950159500
3132024081413510012059300159501595015950159500
3142024081413500012059300159501595015950159500
3152024081413490012059300159501595015950159500
3162024081413480012059300159501595015950159500
3172024081413470012059300159501595015950159500
3182024081413460012059300159501595015950159500
3192024081413450012059300159501595015950159500
3202024081413440012059300159501595015950159500
3212024081413430012059300159501595015950159500
3222024081413420012059300159501595015950159500
3232024081413410012059300159501595015950159500
3242024081413400012059300159501595015950159500
3252024081413390012059300159501595015950159500
3262024081413380012059300159501595015950159500
3272024081413370012059300159501595015950159500
3282024081413360012059300159501595015950159500
3292024081413350012059300159501595015950159501
3302024081413340012043350159501595015950159500
3312024081413330012043350159501595015950159500
3322024081413320012043350159501595015950159500
3332024081413310012043350159501595015950159505
3342024081413300011963600159501595015950159500
3352024081413290011963600159501595015950159505
3362024081413280011883850159501595015950159500
3372024081413270011883850159501595015950159500
3382024081413260011883850159501595015950159500
3392024081413250011883850159501595015950159500
34020240814132400118838501595015950159501595010
3412024081413230011724350159501595015950159500
3422024081413220011724350159501595015950159500
3432024081413210011724350159501595015950159500
3442024081413200011724350159501595015950159500
3452024081413190011724350159501595015950159500
3462024081413180011724350159501595015950159500
34720240814131700117243501595015950159501595011
3482024081413160011548900159701597015970159700
3492024081413150011548900159701597015970159700
3502024081413140011548900159701597015970159700
3512024081413130011548900159701597015970159700
3522024081413120011548900159701597015970159700
3532024081413110011548900159701597015970159700
3542024081413100011548900159701597015970159700
3552024081413090011548900159701597015970159700
3562024081413080011548900159701597015970159700
35720240814130700115489001597015970159701597044
3582024081413060010846220159701597015970159700
3592024081413050010846220159701597015970159700
3602024081413040010846220159701597015970159700
3612024081413030010846220159701597015970159700
3622024081413020010846220159701597015970159700
3632024081413010010846220159701597015970159700
3642024081413000010846220159701597015970159700
3652024081412590010846220159701597015970159700
3662024081412580010846220159701597015970159700
3672024081412570010846220159701597015970159700
3682024081412560010846220159701597015970159700
3692024081412550010846220159701597015970159700
3702024081412540010846220159701597015970159700
3712024081412530010846220159701597015970159700
3722024081412520010846220159701597015970159700
3732024081412510010846220159701597015970159700
3742024081412500010846220159701597015970159700
3752024081412490010846220159701597015970159700
3762024081412480010846220159701597015970159700
3772024081412470010846220159701597015970159700
3782024081412460010846220159701597015970159700
3792024081412450010846220159701597015970159700
380202408141244001084622015970159701597015970168
381202408141243008163260159701597015970159709
382202408141242008019530159701597015970159700
383202408141241008019530159701597015970159700
384202408141240008019530159701597015970159700
385202408141239008019530159701597015970159700
386202408141238008019530159701597015970159701
387202408141237008003560159701597015970159700
388202408141236008003560159701597015970159700
389202408141235008003560159701597015970159700
390202408141234008003560159701597015970159700
391202408141233008003560159701597015970159700
392202408141232008003560159701597015970159700
393202408141231008003560159701597015970159700
394202408141230008003560159701597015970159700
395202408141229008003560159701597015970159700
396202408141228008003560159701597015970159700
397202408141227008003560159701597015970159700
398202408141226008003560159701597015970159700
399202408141225008003560159701597015970159700
400202408141224008003560159701597015970159700
401202408141223008003560159701597015970159700
402202408141222008003560159701597015970159700
4032024081412210080035601597015970159701597063
404202408141220006997450159701597015970159700
405202408141219006997450159701597015970159700
406202408141218006997450159701597015970159700
4072024081412170069974501597015970159701597070
408202408141216005879550159801598015980159800
409202408141215005879550159801598015980159800
410202408141214005879550159801598015980159800
4112024081412130058795501598015980159801598020
412202408141212005559950159801598015980159800
4132024081412110055599501598015980159801598069
414202408141210004457330159801598015980159800
415202408141209004457330159801598015980159800
416202408141208004457330159801598015980159800
417202408141207004457330159801598015980159800
418202408141206004457330159801598015980159800
419202408141205004457330159801598015980159800
420202408141204004457330159801598015980159800
421202408141203004457330159801598015980159800
422202408141202004457330159801598015980159800
423202408141201004457330159801598015980159800
424202408141200004457330159801598015980159800
425202408141159004457330159801598015980159800
426202408141158004457330159801598015980159800
427202408141157004457330159801598015980159800
428202408141156004457330159801598015980159800
429202408141155004457330159801598015980159800
430202408141154004457330159801598015980159800
431202408141153004457330159801598015980159800
432202408141152004457330159801598015980159800
433202408141151004457330159801598015980159800
434202408141150004457330159801598015980159800
435202408141149004457330159801598015980159800
436202408141148004457330159801598015980159800
437202408141147004457330159801598015980159800
438202408141146004457330159801598015980159800
439202408141145004457330159801598015980159807
440202408141144004345470159801598015980159800
441202408141143004345470159801598015980159800
442202408141142004345470159801598015980159800
443202408141141004345470159801598015980159800
444202408141140004345470159801598015980159800
445202408141139004345470159801598015980159800
446202408141138004345470159801598015980159800
447202408141137004345470159801598015980159800
448202408141136004345470159801598015980159800
449202408141135004345470159801598015980159800
450202408141134004345470159801598015980159800
451202408141133004345470159801598015980159800
452202408141132004345470159801598015980159800
453202408141131004345470159801598015980159800
454202408141130004345470159801598015980159800
455202408141129004345470159801598015980159800
456202408141128004345470159801598015980159800
457202408141127004345470159801598015980159800
458202408141126004345470159801598015980159800
459202408141125004345470159801598015980159800
460202408141124004345470159801598015980159800
461202408141123004345470159801598015980159801
462202408141122004329490159201592015920159200
463202408141121004329490159201592015920159200
464202408141120004329490159201592015920159200
465202408141119004329490159201592015920159200
466202408141118004329490159201592015920159200
467202408141117004329490159201592015920159200
468202408141116004329490159201592015920159200
469202408141115004329490159201592015920159200
470202408141114004329490159201592015920159200
471202408141113004329490159201592015920159200
472202408141112004329490159201592015920159200
473202408141111004329490159201592015920159205
474202408141110004249890159201592015920159200
4752024081411090042498901592015920159201592019
476202408141108003947410159201592015920159201
477202408141107003931490159201592015920159200
4782024081411060039314901592015920159201592039
479202408141105003310610159201592015920159200
4802024081411040033106101592015920159201592015
481202408141103003071810159801598015980159800
482202408141102003071810159801598015980159800
483202408141101003071810159801598015980159800
484202408141100003071810159801598015980159800
485202408141059003071810159801598015980159800
486202408141058003071810159801598015980159800
487202408141057003071810159801598015980159800
488202408141056003071810159801598015980159800
489202408141055003071810159801598015980159800
490202408141054003071810159801598015980159800
491202408141053003071810159801598015980159800
492202408141052003071810159801598015980159800
493202408141051003071810159801598015980159800
494202408141050003071810159801598015980159800
495202408141049003071810159801598015980159800
496202408141048003071810159801598015980159800
497202408141047003071810159801598015980159800
498202408141046003071810159801598015980159800
499202408141045003071810159801598015980159800
500202408141044003071810159801598015980159800
501202408141043003071810159801598015980159800
502202408141042003071810159801598015980159800
503202408141041003071810159801598015980159800
504202408141040003071810159801598015980159800
505202408141039003071810159801598015980159800
506202408141038003071810159801598015980159800
507202408141037003071810159801598015980159800
508202408141036003071810159801598015980159800
509202408141035003071810159801598015980159800
510202408141034003071810159801598015980159800
511202408141033003071810159801598015980159801
512202408141032003055830159201592015920159200
513202408141031003055830159201592015920159200
514202408141030003055830159201592015920159200
515202408141029003055830159201592015920159200
516202408141028003055830159201592015920159200
517202408141027003055830159201592015920159200
518202408141026003055830159201592015920159200
519202408141025003055830159201592015920159200
520202408141024003055830159201592015920159200
521202408141023003055830159201592015920159200
522202408141022003055830159201592015920159200
523202408141021003055830159201592015920159200
524202408141020003055830159201592015920159200
525202408141019003055830159201592015920159200
526202408141018003055830159201592015920159200
527202408141017003055830159201592015920159200
528202408141016003055830159201592015920159200
529202408141015003055830159201592015920159201
530202408141014003039910159901599015990159900
531202408141013003039910159901599015990159900
532202408141012003039910159901599015990159900
533202408141011003039910159901599015990159900
534202408141010003039910159901599015990159900
535202408141009003039910159901599015990159900
536202408141008003039910159901599015990159909
537202408141007002896000159901599015990159900
538202408141006002896000159901599015990159900
539202408141005002896000159901599015990159900
540202408141004002896000159901599015990159900
541202408141003002896000159901599015990159900
542202408141002002896000159901599015990159900
543202408141001002896000159901599015990159900
544202408141000002896000159901599015990159900
545202408140959002896000159901599015990159901
546202408140958002880010159901599015990159900
547202408140957002880010159901599015990159900
548202408140956002880010159901599015990159900
549202408140955002880010159901599015990159900
550202408140954002880010159901599015990159900
551202408140953002880010159901599015990159900
552202408140952002880010159901599015990159901
553202408140951002864020159901599015990159900
554202408140950002864020159901599015990159900
555202408140949002864020159901599015990159901
556202408140948002848030160001600016000160000
557202408140947002848030160001600016000160000
558202408140946002848030160001600016000160005
559202408140945002768030160001600016000160000
560202408140944002768030160001600016000160000
561202408140943002768030160001600016000160000
562202408140942002768030160001600016000160000
563202408140941002768030160001600016000160000
564202408140940002768030160001600016000160000
565202408140939002768030160001600016000160000
566202408140938002768030160001600016000160000
567202408140937002768030160001600016000160000
568202408140936002768030160001600016000160000
569202408140935002768030160001600016000160000
570202408140934002768030160001600016000160000
571202408140933002768030160001600016000160000
572202408140932002768030160001600016000160000
573202408140931002768030160001600016000160000
574202408140930002768030160001600016000160000
575202408140929002768030160001600016000160000
576202408140928002768030160001600016000160000
577202408140927002768030160001600016000160000
578202408140926002768030160001600016000160000
579202408140925002768030160001600016000160003
580202408140924002720030160001600016000160000
581202408140923002720030160001600016000160000
582202408140922002720030160001600016000160000
58320240814092100272003016000160001600016000162
58420240814092000128030160001600016000160000
58520240814091900128030160001600016000160000
58620240814091800128030160001600016000160000
58720240814091700128030160001600016000160000
58820240814091600128030160001600016000160000
58920240814091500128030160001600016000160000
59020240814091400128030160001600016000160000
59120240814091300128030160001600016000160000
59220240814091200128030160001600016000160000
59320240814091100128030160001600016000160000
59420240814091000128030160001600016000160000
59520240814090900128030160001600016000160000
59620240814090800128030160001600016000160003
5972024081409070080030160101601016010160100
5982024081409060080030160101601016010160100
5992024081409050080030160101601016010160100
6002024081409040080030160101601016010160100
6012024081409030080030160101601016010160104
6022024081409020015990159901599015990159900
6032024081409010015990159901599015990159900
6042024081409000015990159901599015990159901