Files
KissMeData/003310/min/candle-20230817.csv
2024-11-17 15:27:48 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023081718380051525143318661866186618665118
32023081718370051525143318661866186618660
42023081718360051525143318661866186618660
52023081718350051525143318661866186618660
62023081718340051525143318661866186618660
72023081718330051525143318661866186618660
82023081718320051525143318661866186618660
92023081718310051525143318661866186618660
102023081718300051525143318661866186618660
112023081718290051525143318661866186618660
122023081718280051525143318661866186618660
132023081718270051525143318661866186618660
142023081718260051525143318661866186618660
152023081718250051525143318661866186618660
162023081718240051525143318661866186618660
172023081718230051525143318661866186618660
182023081718220051525143318661866186618660
192023081718210051525143318661866186618660
202023081718200051525143318661866186618660
212023081718190051525143318661866186618660
222023081718180051525143318661866186618660
232023081718170051525143318661866186618660
242023081718160051525143318661866186618660
252023081718150051525143318661866186618660
262023081718140051525143318661866186618660
272023081718130051525143318661866186618660
282023081718120051525143318661866186618660
292023081718110051525143318661866186618660
302023081718100051525143318661866186618660
312023081718090051525143318661866186618660
322023081718080051525143318661866186618665118
332023081718070051525143318661866186618660
342023081718060051525143318661866186618660
352023081718050051525143318661866186618660
362023081718040051525143318661866186618660
372023081718030051525143318661866186618660
382023081718020051525143318661866186618660
392023081718010051525143318661866186618660
402023081718000051525143318661866186618660
412023081717590051525143318661866186618660
422023081717580051525143318661866186618660
432023081717570051525143318661866186618660
442023081717560051525143318661866186618660
452023081717550051525143318661866186618660
462023081717540051525143318661866186618660
472023081717530051525143318661866186618660
482023081717520051525143318661866186618660
492023081717510051525143318661866186618660
502023081717500051525143318661866186618660
512023081717490051525143318661866186618660
522023081717480051525143318661866186618660
532023081717470051525143318661866186618660
542023081717460051525143318661866186618660
552023081717450051525143318661866186618660
562023081717440051525143318661866186618660
572023081717430051525143318661866186618660
582023081717420051525143318661866186618660
592023081717410051525143318661866186618660
602023081717400051525143318661866186618660
612023081717390051525143318661866186618660
622023081717380051525143318661866186618665118
632023081717370051525143318661866186618660
642023081717360051525143318661866186618660
652023081717350051525143318661866186618660
662023081717340051525143318661866186618660
672023081717330051525143318661866186618660
682023081717320051525143318661866186618660
692023081717310051525143318661866186618660
702023081717300051525143318661866186618660
712023081717290051525143318661866186618660
722023081717280051525143318661866186618660
732023081717270051525143318661866186618660
742023081717260051525143318661866186618660
752023081717250051525143318661866186618660
762023081717240051525143318661866186618660
772023081717230051525143318661866186618660
782023081717220051525143318661866186618660
792023081717210051525143318661866186618660
802023081717200051525143318661866186618660
812023081717190051525143318661866186618660
822023081717180051525143318661866186618660
832023081717170051525143318661866186618660
842023081717160051525143318661866186618660
852023081717150051525143318661866186618660
862023081717140051525143318661866186618660
872023081717130051525143318661866186618660
882023081717120051525143318661866186618660
892023081717110051525143318661866186618660
902023081717100051525143318661866186618660
912023081717090051525143318661866186618660
922023081717080051525143318661866186618665118
932023081717070051525143318661866186618660
942023081717060051525143318661866186618660
952023081717050051525143318661866186618660
962023081717040051525143318661866186618660
972023081717030051525143318661866186618660
982023081717020051525143318661866186618660
992023081717010051525143318661866186618660
1002023081717000051525143318661866186618660
1012023081716590051525143318661866186618660
1022023081716580051525143318661866186618660
1032023081716570051525143318661866186618660
1042023081716560051525143318661866186618660
1052023081716550051525143318661866186618660
1062023081716540051525143318661866186618660
1072023081716530051525143318661866186618660
1082023081716520051525143318661866186618660
1092023081716510051525143318661866186618660
1102023081716500051525143318661866186618660
1112023081716490051525143318661866186618660
1122023081716480051525143318661866186618660
1132023081716470051525143318661866186618660
1142023081716460051525143318661866186618660
1152023081716450051525143318661866186618660
1162023081716440051525143318661866186618660
1172023081716430051525143318661866186618660
1182023081716420051525143318661866186618660
1192023081716410051525143318661866186618660
1202023081716400051525143318661866186618660
1212023081716390051525143318661866186618660
1222023081716380051525143318661866186618665118
1232023081716370051525143318661866186618660
1242023081716360051525143318661866186618660
1252023081716350051525143318661866186618660
1262023081716340051525143318661866186618660
1272023081716330051525143318661866186618660
1282023081716320051525143318661866186618660
1292023081716310051525143318661866186618660
1302023081716300051525143318661866186618660
1312023081716290051525143318661866186618660
1322023081716280051525143318661866186618660
1332023081716270051525143318661866186618660
1342023081716260051525143318661866186618660
1352023081716250051525143318661866186618660
1362023081716240051525143318661866186618660
1372023081716230051525143318661866186618660
1382023081716220051525143318661866186618660
1392023081716210051525143318661866186618660
1402023081716200051525143318661866186618660
1412023081716190051525143318661866186618660
1422023081716180051525143318661866186618660
1432023081716170051525143318661866186618660
1442023081716160051525143318661866186618660
1452023081716150051525143318661866186618660
1462023081716140051525143318661866186618660
1472023081716130051525143318661866186618660
1482023081716120051525143318661866186618660
1492023081716110051525143318661866186618660
1502023081716100051525143318661866186618660
1512023081716090051525143318661866186618660
1522023081716080051525143318661866186618665118
1532023081716070051525143318661866186618660
1542023081716060051525143318661866186618660
1552023081716050051525143318661866186618660
1562023081716040051525143318661866186618660
1572023081716030051525143318661866186618660
1582023081716020051525143318661866186618660
1592023081716010051525143318661866186618660
1602023081716000051525143318661866186618660
1612023081715590051525143318661866186618660
1622023081715580051525143318661866186618660
1632023081715570051525143318661866186618660
1642023081715560051525143318661866186618660
1652023081715550051525143318661866186618660
1662023081715540051525143318661866186618660
1672023081715530051525143318661866186618660
1682023081715520051525143318661866186618660
1692023081715510051525143318661866186618660
1702023081715500051525143318661866186618660
1712023081715490051525143318661866186618660
1722023081715480051525143318661866186618660
1732023081715470051525143318661866186618660
1742023081715460051525143318661866186618660
1752023081715450051525143318661866186618660
1762023081715440051525143318661866186618660
1772023081715430051525143318661866186618660
1782023081715420051525143318661866186618660
1792023081715410051525143318661866186618660
1802023081715400051525143318661866186618660
1812023081715390051525143318661866186618660
1822023081715380051525143318661866186618665118
1832023081715370051525143318661866186618660
1842023081715360051525143318661866186618660
1852023081715350051525143318661866186618660
1862023081715340051525143318661866186618660
1872023081715330051525143318661866186618660
1882023081715320051525143318661866186618660
1892023081715310051525143318661866186618660
1902023081715300051525143318661866186618665118
1912023081715290050570124518661866186618660
1922023081715280050570124518661866186618660
1932023081715270050570124518661866186618660
1942023081715260050570124518661866186618660
1952023081715250050570124518661866186618660
1962023081715240050570124518661866186618660
1972023081715230050570124518661866186618660
1982023081715220050570124518661866186618660
1992023081715210050570124518661866186618660
2002023081715200050570124518661866186618660
2012023081715190050570124518661866186618665
202202308171518005056919151863186518651863196
2032023081715170050532662118661866186618663
20420230817151600505321023186618641866186472
2052023081715150050518681318641864186618645
2062023081715140050517749018661866186618660
2072023081715130050517749018661866186618661
20820230817151200505175624186118611861186124
2092023081715110050513096018611861186118611150
210202308171510005029908101862186218621862141
2112023081715090050272826818661866186618661
212202308171508005027264021862186618661862601
213202308171507005016073361862186218621862332
2142023081715060050098915218661866186618661
2152023081715050050098728618661866186618660
21620230817150400500987286186618661866186637
2172023081715030050091824418621866186618624041
2182023081715020049339104718661866186618660
21920230817150100493391047186618661866186630
22020230817150000493335067186618661866186630
2212023081714590049327908718661866186618661
222202308171458004932772211863186318631863180
223202308171457004929418811863186518651863213
22420230817145600492544924186518651865186550
225202308171455004924516741865186518651865341
2262023081714540049181570918661866186618665
22720230817145300491806379186518651865186582
2282023081714520049165344918661866186618660
2292023081714510049165344918661866186618660
2302023081714500049165344918661866186618660
231202308171449004916534491866186618661866100
2322023081714480049146684918661866186618660
2332023081714470049146684918661866186618660
2342023081714460049146684918661866186618661
235202308171445004914649831863186318631863339
236202308171444004908334261863186318631863389
23720230817144300490108719186618661866186630
238202308171442004900527391862186218621862289
2392023081714410048951462118621862186218620
2402023081714400048951462118621862186218620
241202308171439004895146211862186218621862200
2422023081714380048914222118621862186218622
243202308171437004891384971863186818681863587
2442023081714360048804381718681868186818683
2452023081714350048803821318691869186918690
2462023081714340048803821318691869186918690
2472023081714330048803821318691869186918691828
248202308171432004846216811869186918691869536
249202308171431004836198971869186918691869580
25020230817143000482535877187018701870187027
25120230817142900482485387187018691870186992
2522023081714280048231343318691869186918690
253202308171427004823134331869187018701869388
2542023081714260048158822118701870187018700
2552023081714250048158822118701870187018700
2562023081714240048158822118701870187018700
257202308171423004815882211870186918701869472
2582023081714220048070593318701870187018700
2592023081714210048070593318701871187118702
2602023081714200048070219218721872187218720
2612023081714190048070219218721872187218721
2622023081714180048070032018691870187018698004
2632023081714170046574068918721872187218720
2642023081714160046574068918721872187218720
2652023081714150046574068918721872187218720
266202308171414004657406891872187118721871850
2672023081714130046414953918711871187118715
2682023081714120046414018418721872187218721
2692023081714110046413831218631863186318630
27020230817141000464138312186318711871186384
27120230817140900463981718187218671872186310185
2722023081714080044494935818631863186318631250
273202308171407004426206081863186318631863442
2742023081714060044179716218671867186718670
2752023081714050044179716218671867186718671
2762023081714040044179529518631863186318630
277202308171403004417952951863186318631863110
278202308171402004415903651863186318671863407
2792023081714010044083212018631863186318630
280202308171400004408321201863186718671863308
2812023081713590044025827618621862186218620
28220230817135800440258276186218621862186210
2832023081713570044023965618671867186718670
284202308171356004402396561867186618671866244
2852023081713550043978416318671867186718670
2862023081713540043978416318671867186718670
2872023081713530043978416318671867186818676257
2882023081713520042810134418671867186718673
2892023081713510042809574318601860186018600
2902023081713500042809574318601860186018600
291202308171349004280957431860186518651860200
292202308171348004277230701867186718671867100
293202308171347004275363701867186718671867100
2942023081713460042734967018681868186818680
2952023081713450042734967018681868186818680
2962023081713440042734967018681868186818682
2972023081713430042734593418671867186718670
2982023081713420042734593418671867186718670
2992023081713410042734593418671867186718670
30020230817134000427345934186718661867186675
301202308171339004272059101866186618661866450
30220230817133800426366210186618661866186690
30320230817133700426198270186518661866186518
3042023081713360042616469718661866186618662
30520230817133500426160965186718671867186710
306202308171334004261422951867186418671864155
307202308171333004258533721864186518651864401
3082023081713320042510590418641864186418640
30920230817133100425105904186418641864186410
310202308171330004250872641867186718671867147
311202308171329004248128151867186718671867853
312202308171328004232202641867186618671866100
3132023081713270042303361518631863186318631
3142023081713260042303175218641864186418640
3152023081713250042303175218641864186418641060
316202308171324004210559121864186418641864300
3172023081713230042049671218601860186018600
3182023081713220042049671218601860186018600
3192023081713210042049671218601860186018600
3202023081713200042049671218601860186018600
321202308171319004204967121860186018601860764
3222023081713180041907567218601860186018601
3232023081713170041907381218561856185618569
324202308171316004190571081855185918591855200
3252023081713150041868554718601862186218601235
3262023081713140041638764918631863186318631
3272023081713130041638578618631863186318631
328202308171312004163839231864186418641862271
329202308171311004158787811864186418641864105
330202308171310004156830611865186718671865138
3312023081713090041542564818671867186718670
3322023081713080041542564818671867186718670
3332023081713070041542564818671867186718670
334202308171306004154256481867186718671867104
3352023081713050041523148018691867186918672
336202308171304004152277441869186918691869839
337202308171303004136596531871187118711871102
3382023081713020041346881118691869186918690
339202308171301004134688111869186918691869408
3402023081713000041270625918701870187018700
3412023081712590041270625918701870187018701248
342202308171258004103724991871187118711871250
343202308171257004099047491871187118711871125
3442023081712560040967087418711871187118710
345202308171255004096708741871187118711871400
3462023081712540040892247418711871187118710
3472023081712530040892247418711871187118711050
3482023081712520040695792418711871187118710
34920230817125100406957924187118721872187122
350202308171250004069167581872187218721872100
3512023081712490040672955818741874187418744
35220230817124800406722062187418741874187421
35320230817124700406682708187418741874187491
354202308171246004065121741874187418741874500
3552023081712450040557517418741872187418701002
3562023081712440040370100518751875187518750
3572023081712430040370100518751875187518752
3582023081712420040369725518741874187418748
3592023081712410040368226318751875187518751
360202308171240004036803881875187518751875101
361202308171239004034910131875187518751875419
36220230817123800402705388187518751875187510
363202308171237004026866381875187318751873174
364202308171236004023604311873187118731871688
36520230817123500401072363187018701870187088
3662023081712340040090780318701869187018691336
3672023081712330039840948918691869186918690
3682023081712320039840948918691869186918694
369202308171231003984020131869186918691869200
3702023081712300039802821318681868186818680
3712023081712290039802821318681868186818680
372202308171228003980282131868186818681868187
373202308171227003976788971868186718681867101
3742023081712260039749032918661866186618660
375202308171225003974903291866186618661866300
3762023081712240039693052918681868186818682
3772023081712230039692679318671867186718670
3782023081712220039692679318671866186718661400
379202308171221003943133621865186518651865500
3802023081712200039338086218651865186518650
381202308171219003933808621865186518651865874
3822023081712180039175085218651860186518601270
383202308171217003893886301862186218621862150
3842023081712160038910933018621862186218620
3852023081712150038910933018621862186218620
3862023081712140038910933018621862186218622
3872023081712130038910560618621862186218620
3882023081712120038910560618621862186218620
3892023081712110038910560618621862186218620
390202308171210003891056061862186018621860167
3912023081712090038879482018621862186218620
39220230817120800388794820186218621862186215
3932023081712070038876689018621862186218620
3942023081712060038876689018621862186218620
395202308171205003887668901862186118621861101
3962023081712040038857892818601860186018600
3972023081712030038857892818601860186018601
3982023081712020038857706818591859185918590
3992023081712010038857706818591866186718593014
40020230817120000382970012186618661866186610
40120230817115900382951352186618661866186610
4022023081711580038293269218651864186518642342
403202308171157003785663341864186318641863473
4042023081711560037768507818581858185818580
40520230817115500377685078185818581858185850
4062023081711540037759217818631863186318630
4072023081711530037759217818631863186318630
40820230817115200377592178186318631863186320
4092023081711510037755491818631863186318630
4102023081711500037755491818631863186318630
41120230817114900377554918186318631863186359
4122023081711480037744500118631863186318630
4132023081711470037744500118631863186318635
4142023081711460037743568618641864186418640
4152023081711450037743568618641864186418642
4162023081711440037743195818631858186318584774
417202308171143003685508371859185818591858262
4182023081711420036806397918581858185818582038
419202308171141003642773751858185818581858100
42020230817114000364091575185818481858184852
421202308171139003639954591858185018581848305
422202308171138003634315241849185518551849196
4232023081711370036306872018581858185818580
42420230817113600363068720185818581858185816
4252023081711350036303899218581858185818580
4262023081711340036303899218581858185818580
42720230817113300363038992185818581858185810
4282023081711320036302041218591859185918590
4292023081711310036302041218591859185918590
4302023081711300036302041218591859185918590
4312023081711290036302041218591859185918590
4322023081711280036302041218591859185918590
4332023081711270036302041218591850185918503061
434202308171126003573427311849184918491849884
43520230817112500355708215184918491849184914
436202308171124003556823291849185018501849103
4372023081711230035549188118501850185018500
4382023081711220035549188118501850185018500
43920230817112100355491881185018501850185011
4402023081711200035547153118481848184818480
441202308171119003554715311848185018501848331
4422023081711180035485980018501850185018504120
4432023081711170034723780018511851185118513
4442023081711160034723224718501850185018500
4452023081711150034723224718501850185018500
4462023081711140034723224718501850185018501
4472023081711130034723039718511851185118510
4482023081711120034723039718511851185118510
44920230817111100347230397185118511851185150
45020230817111000347137847184818491849184884
4512023081711090034698258818511851185118511
4522023081711080034698073718511851185118510
4532023081711070034698073718511851185118510
45420230817110600346980737185118511851185152
4552023081711050034688448518511851185118510
45620230817110400346884485185118511851185110
4572023081711030034686597518591859185918590
458202308171102003468659751859185218591852100
459202308171101003466804811851185118511851200
46020230817110000346310281184718471847184716
4612023081710590034628072918471847184718470
46220230817105800346280729184718471847184720
463202308171057003462437891854185418541854118
464202308171056003460250171855185518551854254
465202308171055003455538681855185418551854252
46620230817105400345086641185418511854185138
4672023081710530034501625618471847184718471
4682023081710520034501440918471847184718472
4692023081710510034501071518471840184718406210
470202308171050003335753851840183818401838193
4712023081710490033322046518381838183818380
4722023081710480033322046518381838183818380
4732023081710470033322046518381838183818382
4742023081710460033321678918401840184018401
4752023081710450033321494918401840184018402
4762023081710440033321126918401840184018401
4772023081710430033320942918361836183618360
478202308171042003332094291836183618371836750
47920230817104100331832414183618361836183655
4802023081710400033173143418351835183518350
481202308171039003317314341835183518351835100
482202308171038003315479341835183518351835300
4832023081710370033099743418351835183518350
4842023081710360033099743418351835183518350
485202308171035003309974341835183518351835202
4862023081710340033062676418351833183518332328
4872023081710330032635689818331840184018333887
4882023081710320031922620318351835183518350
489202308171031003192262031835183518401835140
4902023081710300031896880318401840184018400
4912023081710290031896880318401840184018401
492202308171028003189669631835183518351835917
4932023081710270031728426818351837183718351932
4942023081710260031373887418371837183718371002
4952023081710250031189820018371837183718374
49620230817102400311890852183718371837183765
49720230817102300311771447183718371837183757
498202308171022003116667381837184018411837150
49920230817102100311391028183718371837183772
500202308171020003112587641837183718371837996
50120230817101900309429112183518351835183534
50220230817101800309366722183518351835183560
503202308171017003092566221837183718371836868
504202308171016003076626941837183718401837774
505202308171015003062407061836183618361836100
5062023081710140030605710618421842184218426
5072023081710130030604605418451845184518450
5082023081710120030604605418451845184518453
5092023081710110030604051918451849184918451038
510202308171010003041213651849184918491849128
51120230817100900303884693184918491849184944
512202308171008003038033371849184918491849536
5132023081710070030281227318491845184918454326
5142023081710060029481429418351835183518350
515202308171005002948142941835183618361835100
5162023081710040029463070318341834183418342201
517202308171003002905940691833183318331833300
5182023081710020029004416918321834183418324353
5192023081710010028206547318321835183518321000
52020230817100000280231772183518351835183525
521202308170959002801858971834184318431834600
52220230817095800279082803184718471847184719
5232023081709570027904771018491843184918429278
5242023081709560026191570618431835184318345136
5252023081709550025246703218351834183518331293
5262023081709540025009654618351838183918351339
52720230817095300247637303183918401840183980
52820230817095200247490104184118401841184028
52920230817095100247438581184118411841184060
53020230817095000247328172184118411841184155
5312023081709490024722691718401842184218401350
532202308170948002447404351843184218431842454
533202308170947002439040671843184218431842115
5342023081709460024369218718421842184218421020
535202308170945002418133471843184218431842501
5362023081709440024089000518421843184318422
5372023081709430024088632018431839184318395088
538202308170942002315261021835183318351833492
539202308170941002306242461833183318331833150
5402023081709400023034929618331833183318330
541202308170939002303492961833183818381833319
5422023081709380022976306918291829182918290
54320230817093700229763069182918271829182715156
54420230817093600202053716182818281828182810
5452023081709350020203543618281824182818202227
5462023081709340019797943818241829182918241488
5472023081709330019525916118291835183718299380
5482023081709320017807849918361839183918363540
5492023081709310017157867018391840184118393820
550202308170930001645500891841184118411841109
551202308170929001643494201841184118411840734
5522023081709280016299864318401841184118403333
5532023081709270015686578218401841184118408910
554202308170926001404624731841184118411841521
5552023081709250013950331218421844184818415110
5562023081709240013008986818441844184418440
5572023081709230013008986818441845184518442000
558202308170922001264009191849184918491849243
559202308170921001259516121849184418491844733
5602023081709200012459991518441844184418440
56120230817091900124599915184418451847184410383
5622023081709180010544777518491847184918458519
56320230817091700897240451848185018501848351
564202308170916008907527518501850185018501
565202308170915008907342518511851185118515
56620230817091400890641701851184718511846906
567202308170913008739139418461847184718451700
568202308170912008425323518461848184818454809
569202308170911007537606018491851185118491716
570202308170910007220147018511852185218504763
571202308170909006338718518521855185518527410
572202308170908004966081618551856185618551181
573202308170907004746998818561857185718561646
574202308170906004441337718571861186118572137
575202308170905004043921018611862186318613055
576202308170904003475258418621868186818622406
577202308170903003027153218681869186918682797
578202308170902002504573118701878187818681461
579202308170901002231375518801889188918702816
580202308170900001701427818891889189018899007