Files
KissMeData/031310/min/candle-20240229.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240229191200941194825280028002800280016869
32024022919110094119482528002800280028000
42024022919100094119482528002800280028000
52024022919090094119482528002800280028000
62024022919080094119482528002800280028000
72024022919070094119482528002800280028000
82024022919060094119482528002800280028000
92024022919050094119482528002800280028000
102024022919040094119482528002800280028000
112024022919030094119482528002800280028000
122024022919020094119482528002800280028000
132024022919010094119482528002800280028000
142024022919000094119482528002800280028000
152024022918590094119482528002800280028000
162024022918580094119482528002800280028000
172024022918570094119482528002800280028000
182024022918560094119482528002800280028000
192024022918550094119482528002800280028000
202024022918540094119482528002800280028000
212024022918530094119482528002800280028000
222024022918520094119482528002800280028000
232024022918510094119482528002800280028000
242024022918500094119482528002800280028000
252024022918490094119482528002800280028000
262024022918480094119482528002800280028000
272024022918470094119482528002800280028000
282024022918460094119482528002800280028000
292024022918450094119482528002800280028000
302024022918440094119482528002800280028000
312024022918430094119482528002800280028000
3220240229184200941194825280028002800280016869
332024022918410094119482528002800280028000
342024022918400094119482528002800280028000
352024022918390094119482528002800280028000
362024022918380094119482528002800280028000
372024022918370094119482528002800280028000
382024022918360094119482528002800280028000
392024022918350094119482528002800280028000
402024022918340094119482528002800280028000
412024022918330094119482528002800280028000
422024022918320094119482528002800280028000
432024022918310094119482528002800280028000
442024022918300094119482528002800280028000
452024022918290094119482528002800280028000
462024022918280094119482528002800280028000
472024022918270094119482528002800280028000
482024022918260094119482528002800280028000
492024022918250094119482528002800280028000
502024022918240094119482528002800280028000
512024022918230094119482528002800280028000
522024022918220094119482528002800280028000
532024022918210094119482528002800280028000
542024022918200094119482528002800280028000
552024022918190094119482528002800280028000
562024022918180094119482528002800280028000
572024022918170094119482528002800280028000
582024022918160094119482528002800280028000
592024022918150094119482528002800280028000
602024022918140094119482528002800280028000
612024022918130094119482528002800280028000
6220240229181200941194825280028002800280016869
632024022918110094119482528002800280028000
642024022918100094119482528002800280028000
652024022918090094119482528002800280028000
662024022918080094119482528002800280028000
672024022918070094119482528002800280028000
682024022918060094119482528002800280028000
692024022918050094119482528002800280028000
702024022918040094119482528002800280028000
712024022918030094119482528002800280028000
722024022918020094119482528002800280028000
732024022918010094119482528002800280028000
742024022918000094119482528002800280028000
752024022917590094119482528002800280028000
762024022917580094119482528002800280028000
772024022917570094119482528002800280028000
782024022917560094119482528002800280028000
792024022917550094119482528002800280028000
802024022917540094119482528002800280028000
812024022917530094119482528002800280028000
822024022917520094119482528002800280028000
832024022917510094119482528002800280028000
842024022917500094119482528002800280028000
852024022917490094119482528002800280028000
862024022917480094119482528002800280028000
872024022917470094119482528002800280028000
882024022917460094119482528002800280028000
892024022917450094119482528002800280028000
902024022917440094119482528002800280028000
912024022917430094119482528002800280028000
9220240229174200941194825280028002800280016869
932024022917410094119482528002800280028000
942024022917400094119482528002800280028000
952024022917390094119482528002800280028000
962024022917380094119482528002800280028000
972024022917370094119482528002800280028000
982024022917360094119482528002800280028000
992024022917350094119482528002800280028000
1002024022917340094119482528002800280028000
1012024022917330094119482528002800280028000
1022024022917320094119482528002800280028000
1032024022917310094119482528002800280028000
1042024022917300094119482528002800280028000
1052024022917290094119482528002800280028000
1062024022917280094119482528002800280028000
1072024022917270094119482528002800280028000
1082024022917260094119482528002800280028000
1092024022917250094119482528002800280028000
1102024022917240094119482528002800280028000
1112024022917230094119482528002800280028000
1122024022917220094119482528002800280028000
1132024022917210094119482528002800280028000
1142024022917200094119482528002800280028000
1152024022917190094119482528002800280028000
1162024022917180094119482528002800280028000
1172024022917170094119482528002800280028000
1182024022917160094119482528002800280028000
1192024022917150094119482528002800280028000
1202024022917140094119482528002800280028000
1212024022917130094119482528002800280028000
12220240229171200941194825280028002800280016869
1232024022917110094119482528002800280028000
1242024022917100094119482528002800280028000
1252024022917090094119482528002800280028000
1262024022917080094119482528002800280028000
1272024022917070094119482528002800280028000
1282024022917060094119482528002800280028000
1292024022917050094119482528002800280028000
1302024022917040094119482528002800280028000
1312024022917030094119482528002800280028000
1322024022917020094119482528002800280028000
1332024022917010094119482528002800280028000
1342024022917000094119482528002800280028000
1352024022916590094119482528002800280028000
1362024022916580094119482528002800280028000
1372024022916570094119482528002800280028000
1382024022916560094119482528002800280028000
1392024022916550094119482528002800280028000
1402024022916540094119482528002800280028000
1412024022916530094119482528002800280028000
1422024022916520094119482528002800280028000
1432024022916510094119482528002800280028000
1442024022916500094119482528002800280028000
1452024022916490094119482528002800280028000
1462024022916480094119482528002800280028000
1472024022916470094119482528002800280028000
1482024022916460094119482528002800280028000
1492024022916450094119482528002800280028000
1502024022916440094119482528002800280028000
1512024022916430094119482528002800280028000
15220240229164200941194825280028002800280016869
1532024022916410094119482528002800280028000
1542024022916400094119482528002800280028000
1552024022916390094119482528002800280028000
1562024022916380094119482528002800280028000
1572024022916370094119482528002800280028000
1582024022916360094119482528002800280028000
1592024022916350094119482528002800280028000
1602024022916340094119482528002800280028000
1612024022916330094119482528002800280028000
1622024022916320094119482528002800280028000
1632024022916310094119482528002800280028000
1642024022916300094119482528002800280028000
1652024022916290094119482528002800280028000
1662024022916280094119482528002800280028000
1672024022916270094119482528002800280028000
1682024022916260094119482528002800280028000
1692024022916250094119482528002800280028000
1702024022916240094119482528002800280028000
1712024022916230094119482528002800280028000
1722024022916220094119482528002800280028000
1732024022916210094119482528002800280028000
1742024022916200094119482528002800280028000
1752024022916190094119482528002800280028000
1762024022916180094119482528002800280028000
1772024022916170094119482528002800280028000
1782024022916160094119482528002800280028000
1792024022916150094119482528002800280028000
1802024022916140094119482528002800280028000
1812024022916130094119482528002800280028000
18220240229161200941194825280028002800280016869
1832024022916110094119482528002800280028000
1842024022916100094119482528002800280028000
1852024022916090094119482528002800280028000
1862024022916080094119482528002800280028000
1872024022916070094119482528002800280028000
1882024022916060094119482528002800280028000
1892024022916050094119482528002800280028000
1902024022916040094119482528002800280028000
1912024022916030094119482528002800280028000
1922024022916020094119482528002800280028000
1932024022916010094119482528002800280028000
1942024022916000094119482528002800280028000
1952024022915590094119482528002800280028000
1962024022915580094119482528002800280028000
1972024022915570094119482528002800280028000
1982024022915560094119482528002800280028000
1992024022915550094119482528002800280028000
2002024022915540094119482528002800280028000
2012024022915530094119482528002800280028000
2022024022915520094119482528002800280028000
2032024022915510094119482528002800280028000
2042024022915500094119482528002800280028000
2052024022915490094119482528002800280028000
2062024022915480094119482528002800280028000
2072024022915470094119482528002800280028000
2082024022915460094119482528002800280028000
2092024022915450094119482528002800280028000
2102024022915440094119482528002800280028000
2112024022915430094119482528002800280028000
21220240229154200941194825280028002800280016869
2132024022915410094119482528002800280028000
2142024022915400094119482528002800280028000
2152024022915390094119482528002800280028000
2162024022915380094119482528002800280028000
2172024022915370094119482528002800280028000
2182024022915360094119482528002800280028000
2192024022915350094119482528002800280028000
2202024022915340094119482528002800280028000
2212024022915330094119482528002800280028000
2222024022915320094119482528002800280028000
2232024022915310094119482528002800280028000
22420240229153000941194825280028002800280016869
2252024022915290089396162528002800280028000
2262024022915280089396162528002800280028000
2272024022915270089396162528002800280028000
2282024022915260089396162528002800280028000
2292024022915250089396162528002800280028000
2302024022915240089396162528002800280028000
2312024022915230089396162528002800280028000
2322024022915220089396162528002800280028000
2332024022915210089396162528002800280028000
2342024022915200089396162528002800280028000
2352024022915190089396162528002800281028004475
23620240229151800881406570280528002805280044
2372024022915170088128332028052800280528009
2382024022915160088125811528052805281028001095
239202402291515008781916152805280528102805711
2402024022915140087619725528102805281028051015
241202402291513008733499202810281528152810442
2422024022915120087210782528102810281028051576
2432024022915110086767927028102810281028051076
2442024022915100086465771028052805280528052571
2452024022915090085744605528102805281028051007
246202402291508008546189202810280528102805302
247202402291507008537718002810281028102810200
248202402291506008532098002810281028102810120
249202402291505008528726002815281028152810636
2502024022915040085108543528052810281028055993
2512024022915030083427478028052805280528056046
252202402291502008173157502810281028102810106
2532024022915010081701789028102810281028101
2542024022915000081701508028102810281028100
255202402291459008170150802810281028102810630
2562024022914580081524478028102810281028100
257202402291457008152447802810280528102805459
25820240229145600813957280280528102810280584
259202402291455008137215302810281028102810509
2602024022914540081229124028102805281028006101
2612024022914530079520742528102800281028001960
2622024022914520078971411528052800280528001010
263202402291451007868860652810281028102810430
2642024022914500078567776528052805281528057617
265202402291449007642703402800280028002800594
266202402291448007626071402795279527952795131
26720240229144700762240995280028002800280018
268202402291446007621905952800279528002795896
2692024022914450075968627028002800280028000
2702024022914440075968627028002800280028000
271202402291443007596862702800279528002795101
2722024022914420075940397028002800280028000
2732024022914410075940397028002800280028000
27420240229144000759403970280028002800280054
27520240229143900759252770280028052805280039
2762024022914380075914356528002800280028000
2772024022914370075914356528002800280028009
278202402291436007591183652805280528052805584
27920240229143500757480245280528002805280015
280202402291434007574381952800280028002800100
2812024022914330075715819527952795279527950
282202402291432007571581952795280528052795546
2832024022914310075562704028052805280528052
2842024022914300075562143028002800280028000
285202402291429007556214302800280028002800274
2862024022914280075485423028052805280528050
2872024022914270075485423028052805280528050
288202402291426007548542302805280028052800546
289202402291425007533250952800280528052800190
290202402291424007527929952805280528052805219
291202402291423007521787002795279527952795200
29220240229142200751619700279527952795279515
29320240229142100751577775280528052805280553
2942024022914200075142911028052805280528051
2952024022914190075142630528102810281028100
29620240229141800751426305281027902810279011621
2972024022914170071885538027902790279027901184
298202402291416007155520202790279027902790357
2992024022914150071455599027902790279027908
3002024022914140071453367027902790279027901
3012024022914130071453088027902790279027900
3022024022914120071453088027902785279027851805
3032024022914110070949645527902790279027801655
3042024022914100070488817027852785278527857368
3052024022914090068436829027902790279027901
3062024022914080068436550027852785278527857734
307202402291407006628263102785278527852785100
30820240229140600662547810278527852785278513
3092024022914050066251160527902790279027900
3102024022914040066251160527902790279027901109
3112024022914030065941749527902785279027801501
3122024022914020065524468527852785278527850
3132024022914010065524468527852785278527850
3142024022914000065524468527852785278527850
315202402291359006552446852785279027902785751
3162024022913580065315314527852785278527851044
317202402291357006502456052780278027802780141
3182024022913560064985362527852785278527850
3192024022913550064985362527852785278527850
320202402291354006498536252785278527852785100
3212024022913530064957512527852785278527851
322202402291352006495723402780278027802780150
3232024022913510064915534027802780278027800
3242024022913500064915534027802780278027801
3252024022913490064915256027852785278527850
32620240229134800649152560278527802785278033
32720240229134700649060720278027802780278024
32820240229134600648994000278027802780278015
3292024022913450064895230027902790279027900
33020240229134400648952300279027902790279024
3312024022913430064888534027902790279027903
3322024022913420064887697027802785278527803983
333202402291341006377928202785278527852785422
334202402291340006366175502785278527852785633
3352024022913390063485464527902790279027900
3362024022913380063485464527902790279027900
3372024022913370063485464527902790279027900
3382024022913360063485464527902790279027900
339202402291335006348546452790278527902785273
3402024022913340063409423527902790279027900
341202402291333006340942352790278527902785342
342202402291332006331416152785279027902785940
3432024022913310063052370027902790279027900
344202402291330006305237002790279027902790419
3452024022913290062935469027902790279027900
34620240229132800629354690279027902790279055
3472024022913270062920124027952795279527950
3482024022913260062920124027952795279527950
3492024022913250062920124027952795279527950
3502024022913240062920124027952785279527852276
3512024022913230062286087027852785278527851105
35220240229132200619783445279027902790279080
3532024022913210061956024527902790279027901
354202402291320006195574552795279527952795142
355202402291319006191605652780278027802780183
3562024022913180061865182527952795279527950
3572024022913170061865182527952795279527951000
3582024022913160061585682527952795279527956
3592024022913150061584005527802780278027800
3602024022913140061584005527802780278027800
3612024022913130061584005527802780278027802290
3622024022913120060947385527802780278027800
3632024022913110060947385527802780278027800
364202402291310006094738552780278027802780200
365202402291309006089178552795279027952790276
366202402291308006081469302785278527852785100
3672024022913070060786843027852785278527850
3682024022913060060786843027852790279027851255
36920240229130500604373250278527852785278578
3702024022913040060415602027852785278527850
3712024022913030060415602027852785278527850
3722024022913020060415602027852785278527850
3732024022913010060415602027852785278527850
374202402291300006041560202785278527852785100
375202402291259006038775202790279027902790179
3762024022912580060337811027902790279027903774
37720240229125700592848650279027902790279010
3782024022912560059282075027902790279027901
379202402291255005928179602780278027802780690
3802024022912540059089976027852785278527851
3812024022912530059089697527852785278527851
3822024022912520059089419027852785278527850
383202402291251005908941902785278527852785110
3842024022912500059058784027852785278527854819
385202402291249005771669252790279027902790206
3862024022912480057659218527902790279027900
38720240229124700576592185279027902790279070
3882024022912460057639688527902790279027901063
3892024022912450057343111527902790279027901
3902024022912440057342832527902790279027900
39120240229124300573428325279027902790279041
3922024022912420057331393528002800280028001
39320240229124100573311135280028002800280085
3942024022912400057307313528002800280028004
3952024022912390057306193528002800280028000
396202402291238005730619352800279528002795638
3972024022912370057127619528002800280028000
39820240229123600571276195280028002800280070
399202402291235005710801952800279028002790215
4002024022912340057048033528002800280028000
40120240229123300570480335280028002800280050
40220240229123200570340335279027902790279045
4032024022912310057021478527902790279027900
40420240229123000570214785279027902790279035
4052024022912290057011713528002800280028000
406202402291228005701171352800279528002795114
4072024022912270056979795527852785278527851214
4082024022912260056641696527902790279027900
409202402291225005664169652790279027902790368
410202402291224005653902452790279027902790423
411202402291223005642100752790279527952790177
41220240229122200563715440279527952795279523
413202402291221005636511552790279027902790596
4142024022912200056198831527902795279527905227
415202402291219005473789502795279027952790996
4162024022912180054460007527902790279027903011
41720240229121700536199385279527952795279529
4182024022912160053611833027852785278527850
41920240229121500536118330278527852785278598
4202024022912140053584540027952795279527950
42120240229121300535845400279527952795279550
4222024022912120053570565027952795279527950
42320240229121100535705650279527902795279054
4242024022912100053555495527952795279527955
4252024022912090053554098027952795279527959
42620240229120800535515825279027902790279022
4272024022912070053545444527802780278027805476
4282024022912060052023116527802785278527805041
4292024022912050050620210527902790279027902288
4302024022912040049981858527952795279527950
4312024022912030049981858527952795279527950
4322024022912020049981858527952795279527950
433202402291201004998185852795280028002795975
43420240229120000497091675280528052805280524
43520240229115900497024355279528002805279517
4362024022911580049697682528002800280028001880
4372024022911570049171282527952790279527901712
4382024022911560048693201027902790279027900
4392024022911550048693201027902790279027900
4402024022911540048693201027902790279027903978
4412024022911530047583339027902790279027901201
4422024022911520047248260027902790279027901240
4432024022911510046902300027902790279027901
4442024022911500046902021027902785279527851020
4452024022911490046617439027902790279027852850
446202402291148004582301802790279027902790858
447202402291147004558363602785279027902785501
44820240229114600454441070279027902790279010
44920240229114500454413170279027902790279067
4502024022911440045422624027852785278527851
4512024022911430045422345527902790279027901000
4522024022911420045143345527902790279027900
4532024022911410045143345527902790279027900
45420240229114000451433455279027902790279027
4552024022911390045135812527902790279027901
4562024022911380045135533527802780278027801
4572024022911370045135255527802780278027800
45820240229113600451352555278027902790278030
4592024022911350045126914527802785278527801001
4602024022911340044848634027902790279027900
461202402291133004484863402790278027902780181
4622024022911320044798315027902790279027900
4632024022911310044798315027902780279027807
4642024022911300044796368027802790279027802
4652024022911290044795811027902790279027901
4662024022911280044795532027852785278527851759
467202402291127004430565052790279027902790131
468202402291126004426910152790279027902790532
46920240229112500441206735279027902790279014
47020240229112400441167675279527902795279028
4712024022911230044108955027902790279027900
472202402291122004410895502790279027902790933
473202402291121004384864802785278527852785240
474202402291120004378180802790279027902790225
4752024022911190043719033027852790279027852
476202402291118004371847552780279027902780401
4772024022911170043606597527902790279027900
478202402291116004360659752790279027902790133
4792024022911150043569490527902790279027908
480202402291114004356725852780278027802780102
4812024022911130043538902527902790279027900
48220240229111200435389025279027902790279035
4832024022911110043529137527902790279027900
4842024022911100043529137527902780279027801386
485202402291109004314382852790279027902790160
486202402291108004309918852790278527902785115
48720240229110700430671605278527852785278576
4882024022911060043045994527902790279027900
489202402291105004304599452790278027902780101
4902024022911040043017915527952790279527902
4912024022911030043017357027802785278527804380
49220240229110200417992995279027952795279099
4932024022911010041771636027952795279527950
4942024022911000041771636027952795279527950
4952024022910590041771636027952795279527950
4962024022910580041771636027952795279527953
497202402291057004177079752790279027902790275
4982024022910560041694072528002800280028000
4992024022910550041694072528002800280028001
5002024022910540041693792527852785280027851346
50120240229105300413189275279527852795278521
5022024022910520041313069027952795279527950
5032024022910510041313069027952795279527950
50420240229105000413130690279527952795279515
5052024022910490041308876527952785279527853
5062024022910480041308040027852790279027854761
50720240229104700399814780279527952795279515
5082024022910460039977285527952795279527950
5092024022910450039977285527952795279527950
510202402291044003997728552795279527952795158
51120240229104300399331245280028002800280046
51220240229104200399202445279527952795279584
5132024022910410039896766528002800280028000
5142024022910400039896766528002800280028000
5152024022910390039896766528002800280028000
51620240229103800398967665280028002800280050
51720240229103700398827665280028002800280034
5182024022910360039873246527902795279527901100
5192024022910350039565846527952795279527950
520202402291034003956584652795279527952795930
52120240229103300393059115279527852795278511
522202402291032003930284702785280028002785505
52320240229103100391621220280028002800280028
5242024022910300039154282028002800280028005
5252024022910290039152882028002800280028000
5262024022910280039152882028002790280027903012
5272024022910270038312527027952790279527906
5282024022910260038310852528052805280528052
52920240229102500383102915279027902790279087
53020240229102400382860185280528052805280511
5312024022910230038282933027852785278527850
5322024022910220038282933027852790279027851141
533202402291021003796459452790279527952790838
5342024022910200037730792028052805280528050
5352024022910190037730792028052805280528051
5362024022910180037730511528102810281028100
537202402291017003773051152810281028102810200
5382024022910160037674311527852805281027851400
5392024022910150037281995528052805280528050
5402024022910140037281995528052805280528052
541202402291013003728143452805280028052800180
5422024022910120037231024028002800280028000
54320240229101100372310240280028002800280062
5442024022910100037213664028002800280028000
545202402291009003721366402800280028002800389
5462024022910080037104744028002795280027952
5472024022910070037104184527852785278527852500
5482024022910060036407934527852785278527855
5492024022910050036406542028002800280028002
5502024022910040036405982028002795280027854431
5512024022910030035171267028002800281028001386
552202402291002003478246402810281028102810115
5532024022910010034750149028102810281028101336
5542024022910000034374733028102810281028100
5552024022909590034374733028102810281028100
556202402290958003437473302810281028102810127
55720240229095700343390460281028152820281011859
5582024022909560030999908028102810281028001096
5592024022909550030691933028102800281028003494
5602024022909540029713380028052785280527854614
561202402290953002842312752785278527852785739
562202402290952002821731602790279027902790500
563202402290951002807781602785279027902785217
56420240229095000280172815279027852790278598
565202402290949002798998802785278527852785860
56620240229094800277504780279027902790279061
5672024022909470027733459027902790279027901875
5682024022909460027210334027952795279527950
5692024022909450027210334027952795279527950
5702024022909440027210334027952795279527950
5712024022909430027210334027952800280027953749
5722024022909420026162437528052805281027952557
57320240229094100254473735280528052810280571
574202402290940002542745052805280528052805488
575202402290939002529056652810280528102805199
576202402290938002523474502805279528052795446
577202402290937002510994752795280028002795143
57820240229093600250699125280027952800279546
5792024022909350025057035027852800280027852542
5802024022909340024349085027852800280027851652
581202402290933002388827152800280028002795815
5822024022909320023660461028002800280028000
58320240229093100236604610280027902800279030
5842024022909300023652087027902790279027901575
585202402290929002321266202790279027902790105
5862024022909280023183367027902790279027901054
587202402290927002288930102785279027902785505
5882024022909260022748657527852790279027851768
589202402290925002225626852790279027902785730
59020240229092400220528730279028002800279054
5912024022909230022037756527902800280027858792
5922024022909220019585436028052805280528002125
5932024022909210018990185528052800280528002007
594202402290920001842772002800279028002790213
5952024022909190018368280027952800280027952129
596202402290918001777246752800280028052795807
5972024022909170017546416028052810281027902471
5982024022909160016854583028152820282028051020
5992024022909150016568463528152810281528055492
6002024022909140015024585028102810281028002190
6012024022909130014409795028102810281028101027
6022024022909120014121208028102810281028001249
603202402290911001377073902805280028052800841
6042024022909100013535078528002800280027956
605202402290909001353340002785278527852785116
606202402290908001350109402800280028002800200
6072024022909070013445094028052780280527802410
6082024022909060012775107527802795280527801861
6092024022909050012255476527952795281527956276
6102024022909040010495339027902770280027701182
6112024022909030010166644027702760279527605122
612202402290902008739442527552755276527551569
613202402290901008307029027552760276027506590
6142024022909000064897045276027552770275523243