Files
KissMeData/054670/min/candle-20240617.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202406171935006652013007940794079407940854
32024061719340066520130079407940794079400
42024061719330066520130079407940794079400
52024061719320066520130079407940794079400
62024061719310066520130079407940794079400
72024061719300066520130079407940794079400
82024061719290066520130079407940794079400
92024061719280066520130079407940794079400
102024061719270066520130079407940794079400
112024061719260066520130079407940794079400
122024061719250066520130079407940794079400
132024061719240066520130079407940794079400
142024061719230066520130079407940794079400
152024061719220066520130079407940794079400
162024061719210066520130079407940794079400
172024061719200066520130079407940794079400
182024061719190066520130079407940794079400
192024061719180066520130079407940794079400
202024061719170066520130079407940794079400
212024061719160066520130079407940794079400
222024061719150066520130079407940794079400
232024061719140066520130079407940794079400
242024061719130066520130079407940794079400
252024061719120066520130079407940794079400
262024061719110066520130079407940794079400
272024061719100066520130079407940794079400
282024061719090066520130079407940794079400
292024061719080066520130079407940794079400
302024061719070066520130079407940794079400
312024061719060066520130079407940794079400
32202406171905006652013007940794079407940854
332024061719040066520130079407940794079400
342024061719030066520130079407940794079400
352024061719020066520130079407940794079400
362024061719010066520130079407940794079400
372024061719000066520130079407940794079400
382024061718590066520130079407940794079400
392024061718580066520130079407940794079400
402024061718570066520130079407940794079400
412024061718560066520130079407940794079400
422024061718550066520130079407940794079400
432024061718540066520130079407940794079400
442024061718530066520130079407940794079400
452024061718520066520130079407940794079400
462024061718510066520130079407940794079400
472024061718500066520130079407940794079400
482024061718490066520130079407940794079400
492024061718480066520130079407940794079400
502024061718470066520130079407940794079400
512024061718460066520130079407940794079400
522024061718450066520130079407940794079400
532024061718440066520130079407940794079400
542024061718430066520130079407940794079400
552024061718420066520130079407940794079400
562024061718410066520130079407940794079400
572024061718400066520130079407940794079400
582024061718390066520130079407940794079400
592024061718380066520130079407940794079400
602024061718370066520130079407940794079400
612024061718360066520130079407940794079400
62202406171835006652013007940794079407940854
632024061718340066520130079407940794079400
642024061718330066520130079407940794079400
652024061718320066520130079407940794079400
662024061718310066520130079407940794079400
672024061718300066520130079407940794079400
682024061718290066520130079407940794079400
692024061718280066520130079407940794079400
702024061718270066520130079407940794079400
712024061718260066520130079407940794079400
722024061718250066520130079407940794079400
732024061718240066520130079407940794079400
742024061718230066520130079407940794079400
752024061718220066520130079407940794079400
762024061718210066520130079407940794079400
772024061718200066520130079407940794079400
782024061718190066520130079407940794079400
792024061718180066520130079407940794079400
802024061718170066520130079407940794079400
812024061718160066520130079407940794079400
822024061718150066520130079407940794079400
832024061718140066520130079407940794079400
842024061718130066520130079407940794079400
852024061718120066520130079407940794079400
862024061718110066520130079407940794079400
872024061718100066520130079407940794079400
882024061718090066520130079407940794079400
892024061718080066520130079407940794079400
902024061718070066520130079407940794079400
912024061718060066520130079407940794079400
92202406171805006652013007940794079407940854
932024061718040066520130079407940794079400
942024061718030066520130079407940794079400
952024061718020066520130079407940794079400
962024061718010066520130079407940794079400
972024061718000066520130079407940794079400
982024061717590066520130079407940794079400
992024061717580066520130079407940794079400
1002024061717570066520130079407940794079400
1012024061717560066520130079407940794079400
1022024061717550066520130079407940794079400
1032024061717540066520130079407940794079400
1042024061717530066520130079407940794079400
1052024061717520066520130079407940794079400
1062024061717510066520130079407940794079400
1072024061717500066520130079407940794079400
1082024061717490066520130079407940794079400
1092024061717480066520130079407940794079400
1102024061717470066520130079407940794079400
1112024061717460066520130079407940794079400
1122024061717450066520130079407940794079400
1132024061717440066520130079407940794079400
1142024061717430066520130079407940794079400
1152024061717420066520130079407940794079400
1162024061717410066520130079407940794079400
1172024061717400066520130079407940794079400
1182024061717390066520130079407940794079400
1192024061717380066520130079407940794079400
1202024061717370066520130079407940794079400
1212024061717360066520130079407940794079400
122202406171735006652013007940794079407940854
1232024061717340066520130079407940794079400
1242024061717330066520130079407940794079400
1252024061717320066520130079407940794079400
1262024061717310066520130079407940794079400
1272024061717300066520130079407940794079400
1282024061717290066520130079407940794079400
1292024061717280066520130079407940794079400
1302024061717270066520130079407940794079400
1312024061717260066520130079407940794079400
1322024061717250066520130079407940794079400
1332024061717240066520130079407940794079400
1342024061717230066520130079407940794079400
1352024061717220066520130079407940794079400
1362024061717210066520130079407940794079400
1372024061717200066520130079407940794079400
1382024061717190066520130079407940794079400
1392024061717180066520130079407940794079400
1402024061717170066520130079407940794079400
1412024061717160066520130079407940794079400
1422024061717150066520130079407940794079400
1432024061717140066520130079407940794079400
1442024061717130066520130079407940794079400
1452024061717120066520130079407940794079400
1462024061717110066520130079407940794079400
1472024061717100066520130079407940794079400
1482024061717090066520130079407940794079400
1492024061717080066520130079407940794079400
1502024061717070066520130079407940794079400
1512024061717060066520130079407940794079400
152202406171705006652013007940794079407940854
1532024061717040066520130079407940794079400
1542024061717030066520130079407940794079400
1552024061717020066520130079407940794079400
1562024061717010066520130079407940794079400
1572024061717000066520130079407940794079400
1582024061716590066520130079407940794079400
1592024061716580066520130079407940794079400
1602024061716570066520130079407940794079400
1612024061716560066520130079407940794079400
1622024061716550066520130079407940794079400
1632024061716540066520130079407940794079400
1642024061716530066520130079407940794079400
1652024061716520066520130079407940794079400
1662024061716510066520130079407940794079400
1672024061716500066520130079407940794079400
1682024061716490066520130079407940794079400
1692024061716480066520130079407940794079400
1702024061716470066520130079407940794079400
1712024061716460066520130079407940794079400
1722024061716450066520130079407940794079400
1732024061716440066520130079407940794079400
1742024061716430066520130079407940794079400
1752024061716420066520130079407940794079400
1762024061716410066520130079407940794079400
1772024061716400066520130079407940794079400
1782024061716390066520130079407940794079400
1792024061716380066520130079407940794079400
1802024061716370066520130079407940794079400
1812024061716360066520130079407940794079400
182202406171635006652013007940794079407940854
1832024061716340066520130079407940794079400
1842024061716330066520130079407940794079400
1852024061716320066520130079407940794079400
1862024061716310066520130079407940794079400
1872024061716300066520130079407940794079400
1882024061716290066520130079407940794079400
1892024061716280066520130079407940794079400
1902024061716270066520130079407940794079400
1912024061716260066520130079407940794079400
1922024061716250066520130079407940794079400
1932024061716240066520130079407940794079400
1942024061716230066520130079407940794079400
1952024061716220066520130079407940794079400
1962024061716210066520130079407940794079400
1972024061716200066520130079407940794079400
1982024061716190066520130079407940794079400
1992024061716180066520130079407940794079400
2002024061716170066520130079407940794079400
2012024061716160066520130079407940794079400
2022024061716150066520130079407940794079400
2032024061716140066520130079407940794079400
2042024061716130066520130079407940794079400
2052024061716120066520130079407940794079400
2062024061716110066520130079407940794079400
2072024061716100066520130079407940794079400
2082024061716090066520130079407940794079400
2092024061716080066520130079407940794079400
2102024061716070066520130079407940794079400
2112024061716060066520130079407940794079400
212202406171605006652013007940794079407940854
2132024061716040066520130079407940794079400
2142024061716030066520130079407940794079400
2152024061716020066520130079407940794079400
2162024061716010066520130079407940794079400
2172024061716000066520130079407940794079400
2182024061715590066520130079407940794079400
2192024061715580066520130079407940794079400
2202024061715570066520130079407940794079400
2212024061715560066520130079407940794079400
2222024061715550066520130079407940794079400
2232024061715540066520130079407940794079400
2242024061715530066520130079407940794079400
2252024061715520066520130079407940794079400
2262024061715510066520130079407940794079400
2272024061715500066520130079407940794079400
2282024061715490066520130079407940794079400
2292024061715480066520130079407940794079400
2302024061715470066520130079407940794079400
2312024061715460066520130079407940794079400
2322024061715450066520130079407940794079400
2332024061715440066520130079407940794079400
2342024061715430066520130079407940794079400
2352024061715420066520130079407940794079400
2362024061715410066520130079407940794079400
2372024061715400066520130079407940794079400
2382024061715390066520130079407940794079400
2392024061715380066520130079407940794079400
2402024061715370066520130079407940794079400
2412024061715360066520130079407940794079400
242202406171535006652013007940794079407940854
2432024061715340066520130079407940794079400
2442024061715330066520130079407940794079400
2452024061715320066520130079407940794079400
2462024061715310066520130079407940794079400
247202406171530006652013007940794079407940854
2482024061715290065842054079707970797079700
2492024061715280065842054079707970797079700
2502024061715270065842054079707970797079700
2512024061715260065842054079707970797079700
2522024061715250065842054079707970797079700
2532024061715240065842054079707970797079700
2542024061715230065842054079707970797079700
2552024061715220065842054079707970797079700
2562024061715210065842054079707970797079700
2572024061715200065842054079707970797079700
2582024061715190065842054079707970797079701
2592024061715180065841257079807980798079800
2602024061715170065841257079807980798079800
2612024061715160065841257079807980798079800
2622024061715150065841257079807980798079800
2632024061715140065841257079807980798079800
2642024061715130065841257079807980798079800
2652024061715120065841257079807980798079807
2662024061715110065835671079707970797079700
2672024061715100065835671079707970797079701
2682024061715090065834874079707970797079700
269202406171508006583487407970796079707960111
2702024061715070065746515079707950797079501006
2712024061715060064945751079507950795079500
2722024061715050064945751079507950795079500
2732024061715040064945751079507950795079500
27420240617150300649457510795079607960795020
275202406171502006492984107970795079707950677
2762024061715010064391624079507950795079504
2772024061715000064388444079707970797079701
2782024061714590064387647079707970797079401330
279202406171458006332960907970797079707970400
2802024061714570063010809079707970797079700
2812024061714560063010809079707970797079702
282202406171455006300921507970798079807970200
2832024061714540062849800079907990799079900
284202406171453006284980007990799079907990100
2852024061714520062769900079907990799079900
2862024061714510062769900079907990799079900
2872024061714500062769900079907990799079900
28820240617144900627699000799079907990799073
2892024061714480062711573079907990799079900
2902024061714470062711573079907990799079902
29120240617144600627099750799079907990799010
2922024061714450062701985079607970797079601734
2932024061714440061320337079807980798079800
294202406171443006132033707980798079807980150
295202406171442006120063707980798079807980150
29620240617144100610809370798079907990798049
29720240617144000610418340799079908000799015
298202406171439006102984007970797080007970136
29920240617143800609212960799079907990797014
300202406171437006091012807970797079707970500
3012024061714360060511628079907990799079903
3022024061714350060509231079907990799079900
3032024061714340060509231079907990799079701503
3042024061714330059311332079807980798079800
3052024061714320059311332079807980798079801
3062024061714310059310534079907990799079900
3072024061714300059310534079907990799079902
3082024061714290059308936079907990799079900
3092024061714280059308936079907990799079900
3102024061714270059308936079907990799079900
31120240617142600593089360799079907990799028
31220240617142500592865640799079907990799060
3132024061714240059238624079907990799079902
31420240617142300592370260799079907990799011
3152024061714220059228237080008000800080000
316202406171421005922823708000800080107990133
3172024061714200059121936079907990799079900
3182024061714190059121936079907990799079900
3192024061714180059121936079907990799079901
3202024061714170059121137080008000800080002
3212024061714160059119537079807980798079800
3222024061714150059119537079807980798079800
3232024061714140059119537079807980798079800
3242024061714130059119537079807990799079801654
3252024061714120057798142080008000800080000
3262024061714110057798142080008000800080000
3272024061714100057798142080008000800080001
3282024061714090057797342079907990799079900
3292024061714080057797342079907990799079900
3302024061714070057797342079907990799079900
3312024061714060057797342079907990799079900
3322024061714050057797342079907990799079900
3332024061714040057797342079907990799079900
334202406171403005779734207990796079907960522
3352024061714020057381773079807980798079801
3362024061714010057380975079707970797079701
3372024061714000057380178079607960796079600
3382024061713590057380178079607960796079600
339202406171358005738017807960796079607960123
3402024061713570057282270079607960796079600
341202406171356005728227007960796079607960640
3422024061713550056772830080008000800080000
3432024061713540056772830080008000800080000
3442024061713530056772830080008000800080000
345202406171352005677283008000796080007960555
3462024061713510056330552079707980798079701501
3472024061713500055134222080008000800080000
3482024061713490055134222080008000800080000
3492024061713480055134222080008000800080000
3502024061713470055134222080008000800080000
351202406171346005513422208000801080108000359
3522024061713450054846945080308030803080304
35320240617134400548437330803080208030802020
35420240617134300548276780802080208020802042
35520240617134200547939940803080308030803072
3562024061713410054736178080008010801079902204
3572024061713400052974206080208020802080200
3582024061713390052974206080208020802080200
359202406171338005297420608020804080408020201
36020240617133700528129760805080408050804011
361202406171336005280413008030804080408030800
362202406171335005216142808050805080608050301
3632024061713340051919055080308030805080301018
3642024061713330051099968080208020802080200
36520240617133200510999680802080208020802030
366202406171331005107590808020802080208020381
36720240617133000507703460802080208020802020
368202406171329005075430608000800080008000480
369202406171328005037030607990800080007990855
37020240617132700496869940800080008000800021
3712024061713260049670194080108010801080100
37220240617132500496701940801080108010801010
3732024061713240049662184079907990799079900
3742024061713230049662184079907990799079900
375202406171322004966218407990800080007990823
376202406171321004900434708000800080008000297
3772024061713200048766747079908010803079901946
378202406171319004721034508030802080308020401
379202406171318004688837208040803080408030685
38020240617131700463380060803080308030803060
3812024061713160046289826080408030804080301109
3822024061713150045399289080408040804080400
383202406171314004539928908040805080508040110
384202406171313004531074908050806080608050302
3852024061713120045067438079808000807079802997
3862024061713110042656978079607960796079600
3872024061713100042656978079607960796079600
3882024061713090042656978079607960796079600
3892024061713080042656978079607960796079600
3902024061713070042656978079607960796079600
3912024061713060042656978079607960796079600
3922024061713050042656978079607960796079600
3932024061713040042656978079607980798079601800
3942024061713030041222668079807980798079800
3952024061713020041222668079807980798079800
3962024061713010041222668079807980798079800
3972024061713000041222668079807980798079800
398202406171259004122266807980799079907980100
3992024061712580041142863079907990799079900
4002024061712570041142863079907990799079900
4012024061712560041142863079907990799079900
4022024061712550041142863079907990799079900
4032024061712540041142863079907990799079900
4042024061712530041142863079907990799079900
4052024061712520041142863079907990799079900
4062024061712510041142863079907990799079900
4072024061712500041142863079907990799079900
4082024061712490041142863079907990799079900
4092024061712480041142863079907990799079900
4102024061712470041142863079907990799079900
4112024061712460041142863079907990799079900
4122024061712450041142863079907990799079900
413202406171244004114286307990799079907990200
4142024061712430040983063079907990799079900
4152024061712420040983063079907990799079900
4162024061712410040983063079907990799079900
417202406171240004098306307990799079907980235
418202406171239004079540808000800080008000188
4192024061712380040645008079908000800079902273
4202024061712370038828633080008000800080002
4212024061712360038827033079907990799079900
4222024061712350038827033079907990799079900
4232024061712340038827033079907990799079900
42420240617123300388270330799080008000799062
4252024061712320038777446080008000800080001
4262024061712310038776646079907990799079900
4272024061712300038776646079907990799079900
428202406171229003877664607990799079907990148
4292024061712280038658394079807980798079800
4302024061712270038658394079807980798079800
431202406171226003865839407980799079907980317
4322024061712250038405412080208020802080200
433202406171224003840541208020802080208020100
434202406171223003832521208020802080208020100
4352024061712220038245012080208020802080200
4362024061712210038245012080208020802080200
4372024061712200038245012080208000802080003
4382024061712190038242609079907990799079901
4392024061712180038241810079907990799079901
4402024061712170038241011079907990799079900
4412024061712160038241011079907990799079900
4422024061712150038241011079907990799079900
4432024061712140038241011079907990799079900
4442024061712130038241011079907990799079900
4452024061712120038241011079907990799079900
4462024061712110038241011079907990799079900
4472024061712100038241011079907990799079900
4482024061712090038241011079907990799079900
4492024061712080038241011079907990799079900
450202406171207003824101107990800080007990191
45120240617120600380883520801080108010801050
452202406171205003804830208010799080107990201
45320240617120400378877010799080008000799022
4542024061712030037870119080008000800080000
4552024061712020037870119080008000800080000
4562024061712010037870119080008000800080000
4572024061712000037870119080008000800080000
4582024061711590037870119080008000800080000
4592024061711580037870119080008000800080000
460202406171157003787011908000800080008000500
461202406171156003747011908030801080308010225
4622024061711550037289595080308030803080300
4632024061711540037289595080308030803080300
4642024061711530037289595080308030803080301
465202406171152003728879208030801080308010363
4662024061711510036997417080008000800080001
4672024061711500036996617080008000800080000
4682024061711490036996617080008000800080000
4692024061711480036996617080008000800080000
4702024061711470036996617080008000800080001
4712024061711460036995817080108010801080103
47220240617114500369934140800079908000799012
4732024061711440036983821079807980798079800
4742024061711430036983821079807980798079800
4752024061711420036983821079807980798079800
4762024061711410036983821079807980798079800
47720240617114000369838210798079907990798020
4782024061711390036967852079907990799079900
479202406171138003696785207990799079907990100
4802024061711370036887952079907990799079900
4812024061711360036887952079907990799079900
4822024061711350036887952079907990799079900
48320240617113400368879520799079907990799020
4842024061711330036871972079807980798079800
4852024061711320036871972079807980798079800
48620240617113100368719720798079807980798025
4872024061711300036852022079807980798079800
4882024061711290036852022079807980798079800
4892024061711280036852022079807980798079800
4902024061711270036852022079807980798079800
4912024061711260036852022079807980798079800
4922024061711250036852022079807980798079800
4932024061711240036852022079807980798079800
4942024061711230036852022079807980798079800
4952024061711220036852022079807980798079800
4962024061711210036852022079807980798079800
4972024061711200036852022079807980798079800
4982024061711190036852022079807980798079800
4992024061711180036852022079807980798079800
5002024061711170036852022079807980798079800
5012024061711160036852022079807980798079800
5022024061711150036852022079807980798079800
5032024061711140036852022079807980798079800
5042024061711130036852022079807990799079702200
5052024061711120035097374080008000800080000
506202406171111003509737408000800080008000350
5072024061711100034817374080008000800080000
50820240617110900348173740800080008000800070
5092024061711080034761374080208020802080200
510202406171107003476137408020801080208010204
5112024061711060034597960080408040804080400
5122024061711050034597960080408040804080401
5132024061711040034597156080408040804080401
514202406171103003459635207990797080107970818
5152024061711020033943404080008040804080002946
5162024061711010031585429080508020805080201060
517202406171100003073377608020800080208000501
518202406171059003033197608020800080208000205
519202406171058003016776708000797080007970800
520202406171057002952846207970796079707960100
5212024061710560029448802079407940794079400
5222024061710550029448802079407940794079401
5232024061710540029448008079407940794079400
5242024061710530029448008079407940794079400
5252024061710520029448008079407940794079400
526202406171051002944800807940794079407940302
527202406171050002920822007960796079607960100
52820240617104900291286200796079607960796081
529202406171048002906414407960798079807960112
53020240617104700289749680796079607960796012
53120240617104600289654160796079707970796020
5322024061710450028949492079807980798079800
5332024061710440028949492079807980798079800
5342024061710430028949492079807980798079800
535202406171042002894949207980797079807970200
5362024061710410028790086079607960796079601
5372024061710400028789290079707970797079700
53820240617103900287892900797079707970797010
5392024061710380028781320079707970797079701
54020240617103700287805230797079707970797021
54120240617103600287637860797079707970797020
5422024061710350028747846079707970797079700
5432024061710340028747846079707970797079700
5442024061710330028747846079707970797079700
545202406171032002874784607970796079707960301
5462024061710310028507950079707970797079700
5472024061710300028507950079707970797079700
5482024061710290028507950079707970797079700
5492024061710280028507950079707970797079700
5502024061710270028507950079707970797079700
5512024061710260028507950079707970797079700
5522024061710250028507950079707970797079700
5532024061710240028507950079707970797079700
55420240617102300285079500797079707970797020
55520240617102200284920100797079707970797012
5562024061710210028482446079807980798079800
557202406171020002848244607980799079907980676
5582024061710190027942993079907990799079901
55920240617101800279421940798079807980798050
5602024061710170027902294079807980798079801
5612024061710160027901496079907990799079901
5622024061710150027900697079907990799079901
5632024061710140027899898079907990799079901
564202406171013002789909907980798079807980360
565202406171012002761181907960796079607960100
5662024061710110027532219079807980798079802
56720240617101000275306230796079807980796017
5682024061710090027517063079807980798079805
5692024061710080027513073079907990799079900
57020240617100700275130730799079907990799037
57120240617100600274835100799079807990798081
572202406171005002741887107970797079707970173
573202406171004002728099007970796079707960624
57420240617100300267842850793079307930793012
5752024061710020026774769079607950796079502
5762024061710010026773178079607960796079600
577202406171000002677317807960795079607950175
5782024061709590026634052079407940794079400
5792024061709580026634052079407970798078207040
5802024061709570021081536079807980798079800
5812024061709560021081536079807980798079800
5822024061709550021081536079807980798079800
58320240617095400210815360798079807980798011
5842024061709530021072758079807980798079806
5852024061709520021067970079507950795079500
5862024061709510021067970079507950795079500
587202406170950002106797007950799079907950601
58820240617094900205900830799079907990799011
5892024061709480020581294079907990799079900
5902024061709470020581294079907990799079904
591202406170946002057809807970799079907970415
5922024061709450020247175079907990799079900
593202406170944002024717507990799079907990246
5942024061709430020050621079808010801079801274
5952024061709420019032374080208020802080203
5962024061709410019029968080208020802080201
5972024061709400019029166080208020802080201
598202406170939001902836408010802080208010331
59920240617093800187629130802080408040802051
600202406170937001872200808040803080408030631
601202406170936001821468908030802080308020500
602202406170935001781323408030801080308010502
60320240617093400174101610802080308030801017
604202406170933001739652708030801080308010900
605202406170932001667449308010799080107990861
606202406170931001598621707990799079907990652
607202406170930001546526907990797079907970477
608202406170929001508463307970797079707970240
609202406170928001489335307970797079707970902
61020240617092700141744590797079607970796083
61120240617092600141083200797079307970793057
612202406170925001406311507970796079707960778
61320240617092400134430890796079507970795030
6142024061709230013419210079307930793079300
6152024061709220013419210079307970798079301258
6162024061709210012416906079707930797079301734
617202406170920001103913507920792079207920336
6182024061709190010773023079207920792079101050
619202406170918009942397079207920792079200
620202406170917009942397079207920792079200
62120240617091600994239707920792079207920108
62220240617091500985686107910791079107910161
623202406170914009729510079207920792079200
624202406170913009729510079207920792079200
625202406170912009729510079207920792079200
62620240617091100972951007920792079207920127
62720240617091000962892607870787078707870110
62820240617090900954235607910790079307900772
62920240617090800893153407900789079007810703
63020240617090700837883707890789078907890616
63120240617090600789281307890791079107890936
63220240617090500715297307920792079207920129
6332024061709040070508050793079407940793028
63420240617090300702858107940794079507940104
63520240617090200694599507940794079407940249
636202406170901006748289079407950796079404336
637202406170900003304933079607900796079004178