Files
KissMeData/091440/min/candle-20240911.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240911195700643748405690569056905690630
3202409111956006437484056905690569056900
4202409111955006437484056905690569056900
5202409111954006437484056905690569056900
6202409111953006437484056905690569056900
7202409111952006437484056905690569056900
8202409111951006437484056905690569056900
9202409111950006437484056905690569056900
10202409111949006437484056905690569056900
11202409111948006437484056905690569056900
12202409111947006437484056905690569056900
13202409111946006437484056905690569056900
14202409111945006437484056905690569056900
15202409111944006437484056905690569056900
16202409111943006437484056905690569056900
17202409111942006437484056905690569056900
18202409111941006437484056905690569056900
19202409111940006437484056905690569056900
20202409111939006437484056905690569056900
21202409111938006437484056905690569056900
22202409111937006437484056905690569056900
23202409111936006437484056905690569056900
24202409111935006437484056905690569056900
25202409111934006437484056905690569056900
26202409111933006437484056905690569056900
27202409111932006437484056905690569056900
28202409111931006437484056905690569056900
29202409111930006437484056905690569056900
30202409111929006437484056905690569056900
31202409111928006437484056905690569056900
3220240911192700643748405690569056905690630
33202409111926006437484056905690569056900
34202409111925006437484056905690569056900
35202409111924006437484056905690569056900
36202409111923006437484056905690569056900
37202409111922006437484056905690569056900
38202409111921006437484056905690569056900
39202409111920006437484056905690569056900
40202409111919006437484056905690569056900
41202409111918006437484056905690569056900
42202409111917006437484056905690569056900
43202409111916006437484056905690569056900
44202409111915006437484056905690569056900
45202409111914006437484056905690569056900
46202409111913006437484056905690569056900
47202409111912006437484056905690569056900
48202409111911006437484056905690569056900
49202409111910006437484056905690569056900
50202409111909006437484056905690569056900
51202409111908006437484056905690569056900
52202409111907006437484056905690569056900
53202409111906006437484056905690569056900
54202409111905006437484056905690569056900
55202409111904006437484056905690569056900
56202409111903006437484056905690569056900
57202409111902006437484056905690569056900
58202409111901006437484056905690569056900
59202409111900006437484056905690569056900
60202409111859006437484056905690569056900
61202409111858006437484056905690569056900
6220240911185700643748405690569056905690630
63202409111856006437484056905690569056900
64202409111855006437484056905690569056900
65202409111854006437484056905690569056900
66202409111853006437484056905690569056900
67202409111852006437484056905690569056900
68202409111851006437484056905690569056900
69202409111850006437484056905690569056900
70202409111849006437484056905690569056900
71202409111848006437484056905690569056900
72202409111847006437484056905690569056900
73202409111846006437484056905690569056900
74202409111845006437484056905690569056900
75202409111844006437484056905690569056900
76202409111843006437484056905690569056900
77202409111842006437484056905690569056900
78202409111841006437484056905690569056900
79202409111840006437484056905690569056900
80202409111839006437484056905690569056900
81202409111838006437484056905690569056900
82202409111837006437484056905690569056900
83202409111836006437484056905690569056900
84202409111835006437484056905690569056900
85202409111834006437484056905690569056900
86202409111833006437484056905690569056900
87202409111832006437484056905690569056900
88202409111831006437484056905690569056900
89202409111830006437484056905690569056900
90202409111829006437484056905690569056900
91202409111828006437484056905690569056900
9220240911182700643748405690569056905690630
93202409111826006437484056905690569056900
94202409111825006437484056905690569056900
95202409111824006437484056905690569056900
96202409111823006437484056905690569056900
97202409111822006437484056905690569056900
98202409111821006437484056905690569056900
99202409111820006437484056905690569056900
100202409111819006437484056905690569056900
101202409111818006437484056905690569056900
102202409111817006437484056905690569056900
103202409111816006437484056905690569056900
104202409111815006437484056905690569056900
105202409111814006437484056905690569056900
106202409111813006437484056905690569056900
107202409111812006437484056905690569056900
108202409111811006437484056905690569056900
109202409111810006437484056905690569056900
110202409111809006437484056905690569056900
111202409111808006437484056905690569056900
112202409111807006437484056905690569056900
113202409111806006437484056905690569056900
114202409111805006437484056905690569056900
115202409111804006437484056905690569056900
116202409111803006437484056905690569056900
117202409111802006437484056905690569056900
118202409111801006437484056905690569056900
119202409111800006437484056905690569056900
120202409111759006437484056905690569056900
121202409111758006437484056905690569056900
12220240911175700643748405690569056905690630
123202409111756006437484056905690569056900
124202409111755006437484056905690569056900
125202409111754006437484056905690569056900
126202409111753006437484056905690569056900
127202409111752006437484056905690569056900
128202409111751006437484056905690569056900
129202409111750006437484056905690569056900
130202409111749006437484056905690569056900
131202409111748006437484056905690569056900
132202409111747006437484056905690569056900
133202409111746006437484056905690569056900
134202409111745006437484056905690569056900
135202409111744006437484056905690569056900
136202409111743006437484056905690569056900
137202409111742006437484056905690569056900
138202409111741006437484056905690569056900
139202409111740006437484056905690569056900
140202409111739006437484056905690569056900
141202409111738006437484056905690569056900
142202409111737006437484056905690569056900
143202409111736006437484056905690569056900
144202409111735006437484056905690569056900
145202409111734006437484056905690569056900
146202409111733006437484056905690569056900
147202409111732006437484056905690569056900
148202409111731006437484056905690569056900
149202409111730006437484056905690569056900
150202409111729006437484056905690569056900
151202409111728006437484056905690569056900
15220240911172700643748405690569056905690630
153202409111726006437484056905690569056900
154202409111725006437484056905690569056900
155202409111724006437484056905690569056900
156202409111723006437484056905690569056900
157202409111722006437484056905690569056900
158202409111721006437484056905690569056900
159202409111720006437484056905690569056900
160202409111719006437484056905690569056900
161202409111718006437484056905690569056900
162202409111717006437484056905690569056900
163202409111716006437484056905690569056900
164202409111715006437484056905690569056900
165202409111714006437484056905690569056900
166202409111713006437484056905690569056900
167202409111712006437484056905690569056900
168202409111711006437484056905690569056900
169202409111710006437484056905690569056900
170202409111709006437484056905690569056900
171202409111708006437484056905690569056900
172202409111707006437484056905690569056900
173202409111706006437484056905690569056900
174202409111705006437484056905690569056900
175202409111704006437484056905690569056900
176202409111703006437484056905690569056900
177202409111702006437484056905690569056900
178202409111701006437484056905690569056900
179202409111700006437484056905690569056900
180202409111659006437484056905690569056900
181202409111658006437484056905690569056900
18220240911165700643748405690569056905690630
183202409111656006437484056905690569056900
184202409111655006437484056905690569056900
185202409111654006437484056905690569056900
186202409111653006437484056905690569056900
187202409111652006437484056905690569056900
188202409111651006437484056905690569056900
189202409111650006437484056905690569056900
190202409111649006437484056905690569056900
191202409111648006437484056905690569056900
192202409111647006437484056905690569056900
193202409111646006437484056905690569056900
194202409111645006437484056905690569056900
195202409111644006437484056905690569056900
196202409111643006437484056905690569056900
197202409111642006437484056905690569056900
198202409111641006437484056905690569056900
199202409111640006437484056905690569056900
200202409111639006437484056905690569056900
201202409111638006437484056905690569056900
202202409111637006437484056905690569056900
203202409111636006437484056905690569056900
204202409111635006437484056905690569056900
205202409111634006437484056905690569056900
206202409111633006437484056905690569056900
207202409111632006437484056905690569056900
208202409111631006437484056905690569056900
209202409111630006437484056905690569056900
210202409111629006437484056905690569056900
211202409111628006437484056905690569056900
21220240911162700643748405690569056905690630
213202409111626006437484056905690569056900
214202409111625006437484056905690569056900
215202409111624006437484056905690569056900
216202409111623006437484056905690569056900
217202409111622006437484056905690569056900
218202409111621006437484056905690569056900
219202409111620006437484056905690569056900
220202409111619006437484056905690569056900
221202409111618006437484056905690569056900
222202409111617006437484056905690569056900
223202409111616006437484056905690569056900
224202409111615006437484056905690569056900
225202409111614006437484056905690569056900
226202409111613006437484056905690569056900
227202409111612006437484056905690569056900
228202409111611006437484056905690569056900
229202409111610006437484056905690569056900
230202409111609006437484056905690569056900
231202409111608006437484056905690569056900
232202409111607006437484056905690569056900
233202409111606006437484056905690569056900
234202409111605006437484056905690569056900
235202409111604006437484056905690569056900
236202409111603006437484056905690569056900
237202409111602006437484056905690569056900
238202409111601006437484056905690569056900
239202409111600006437484056905690569056900
240202409111559006437484056905690569056900
241202409111558006437484056905690569056900
24220240911155700643748405690569056905690630
243202409111556006437484056905690569056900
244202409111555006437484056905690569056900
245202409111554006437484056905690569056900
246202409111553006437484056905690569056900
247202409111552006437484056905690569056900
248202409111551006437484056905690569056900
249202409111550006437484056905690569056900
250202409111549006437484056905690569056900
251202409111548006437484056905690569056900
252202409111547006437484056905690569056900
253202409111546006437484056905690569056900
254202409111545006437484056905690569056900
255202409111544006437484056905690569056900
256202409111543006437484056905690569056900
257202409111542006437484056905690569056900
258202409111541006437484056905690569056900
259202409111540006437484056905690569056900
260202409111539006437484056905690569056900
261202409111538006437484056905690569056900
262202409111537006437484056905690569056900
263202409111536006437484056905690569056900
264202409111535006437484056905690569056900
265202409111534006437484056905690569056900
266202409111533006437484056905690569056900
267202409111532006437484056905690569056900
268202409111531006437484056905690569056900
26920240911153000643748405690569056905690630
270202409111529006079014057505750575057500
271202409111528006079014057505750575057500
272202409111527006079014057505750575057500
273202409111526006079014057505750575057500
274202409111525006079014057505750575057500
275202409111524006079014057505750575057500
276202409111523006079014057505750575057500
277202409111522006079014057505750575057500
278202409111521006079014057505750575057500
279202409111520006079014057505750575057500
280202409111519006079014057505680575056601011
281202409111518005502729057305730573057300
282202409111517005502729057305680573056701125
28320240911151600486270605670568056805670236
284202409111515004728879056805680568056800
285202409111514004728879056805680568056800
2862024091115130047288790568056805680568052
287202409111512004699343056905690569056900
2882024091115110046993430569056905690569027
289202409111510004683980057305730573057300
290202409111509004683980057305730573057300
2912024091115080046839800573057305730573010
29220240911150700467825005740568057405680596
293202409111506004337984056805680568056800
294202409111505004337984056805680568056800
295202409111504004337984056805680568056800
296202409111503004337984056805680568056800
2972024091115020043379840568056805680568010
29820240911150100433230405690569056905690158
299202409111500004242402057305730573057300
300202409111459004242402057305730573057300
301202409111458004242402057305730573057300
302202409111457004242402057305730573057300
303202409111456004242402057305730573057300
304202409111455004242402057305730573057300
305202409111454004242402057305730573057300
306202409111453004242402057305730573057300
307202409111452004242402057305730573057300
308202409111451004242402057305730573057300
309202409111450004242402057305730573057300
31020240911144900424240205730572057305720100
311202409111448004185180057205720572057200
312202409111447004185180057205720572057200
313202409111446004185180057205720572057200
314202409111445004185180057205720572057201
3152024091114440041846080569056905690569064
3162024091114430041481920569056905690569030
317202409111442004131122056805680568056800
318202409111441004131122056805680568056800
3192024091114400041311220568056805680568030
3202024091114390041140820569056905690569020
3212024091114380041027020569056905690569020
3222024091114370040913220569056905690569060
3232024091114360040571820570057005700570055
324202409111435004025832057005700570057000
325202409111434004025832057005700570057000
326202409111433004025832057005700570057000
327202409111432004025832057005700570057000
3282024091114310040258320570057005700570011
3292024091114300040195620574057405740574048
33020240911142900399201005700570057005700156
331202409111428003903090057105710571057100
33220240911142700390309005710572057205710509
333202409111426003612016057505750575057500
334202409111425003612016057505750575057500
335202409111424003612016057505750575057500
336202409111423003612016057505750575057500
337202409111422003612016057505750575057500
33820240911142100361201605750575057505750100
339202409111420003554516057205720572057200
340202409111419003554516057205720572057200
341202409111418003554516057205720572057200
342202409111417003554516057205720572057200
343202409111416003554516057205720572057200
344202409111415003554516057205720572057200
345202409111414003554516057205720572057200
346202409111413003554516057205720572057200
347202409111412003554516057205720572057200
348202409111411003554516057205720572057200
349202409111410003554516057205720572057200
350202409111409003554516057205720572057200
351202409111408003554516057205720572057200
352202409111407003554516057205720572057200
353202409111406003554516057205720572057200
3542024091114050035545160572057205720572042
355202409111404003530492057605760576057600
356202409111403003530492057605760576057600
357202409111402003530492057605760576057600
358202409111401003530492057605760576057600
359202409111400003530492057605760576057600
360202409111359003530492057605760576057600
3612024091113580035304920576057605760576010
362202409111357003524732057605760576057600
363202409111356003524732057605760576057600
364202409111355003524732057605760576057600
365202409111354003524732057605760576057600
366202409111353003524732057605760576057600
367202409111352003524732057605760576057600
368202409111351003524732057605760576057600
369202409111350003524732057605760576057600
370202409111349003524732057605760576057600
371202409111348003524732057605760576057600
372202409111347003524732057605760576057600
373202409111346003524732057605760576057601
374202409111345003524156057505750575057500
375202409111344003524156057505750575057500
376202409111343003524156057505750575057500
377202409111342003524156057505750575057500
378202409111341003524156057505750575057500
3792024091113400035241560575057505750575073
380202409111339003482181057505750575057500
3812024091113380034821810575057505750575010
382202409111337003476431057505750575057500
383202409111336003476431057505750575057500
384202409111335003476431057505750575057500
385202409111334003476431057505750575057500
386202409111333003476431057505750575057500
387202409111332003476431057505750575057500
388202409111331003476431057505750575057500
389202409111330003476431057505750575057500
390202409111329003476431057505690575056801715
391202409111328002498624056805680568056800
392202409111327002498624056805680568056800
393202409111326002498624056805680568056800
394202409111325002498624056805680568056800
395202409111324002498624056805680568056800
39620240911132300249862405680568056805680299
397202409111322002328792057205720572057201
398202409111321002328220056805680568056800
399202409111320002328220056805680568056800
400202409111319002328220056805680568056800
401202409111318002328220056805680568056800
402202409111317002328220056805680568056800
403202409111316002328220056805680568056800
404202409111315002328220056805680568056800
405202409111314002328220056805680568056800
406202409111313002328220056805680568056800
407202409111312002328220056805680568056800
408202409111311002328220056805680568056809
409202409111310002323108057205720572057200
410202409111309002323108057205720572057201
411202409111308002322536056705670567056700
412202409111307002322536056705670567056700
413202409111306002322536056705670567056700
414202409111305002322536056705670567056700
415202409111304002322536056705670567056700
416202409111303002322536056705670567056700
4172024091113020023225360567056705670567087
418202409111301002273207057105710571057100
419202409111300002273207057105710571057100
420202409111259002273207057105710571057100
421202409111258002273207057105710571057100
422202409111257002273207057105710571057100
4232024091112560022732070571057105710571031
42420240911125500225550605710571057105710100
42520240911125400219840605720572057205720100
426202409111253002141206057105710571057100
4272024091112520021412060571057105710571020
4282024091112510021297860569056805690568049
4292024091112500021019200568056805680568085
4302024091112490020536400569056905690569066
431202409111248002016086057105710571057100
432202409111247002016086057105710571057100
433202409111246002016086057105710571057100
434202409111245002016086057105710571057100
435202409111244002016086057105710571057101
436202409111243002015515056905690569056900
437202409111242002015515056905690569056900
438202409111241002015515056905690569056900
439202409111240002015515056905690569056900
440202409111239002015515056905690569056900
441202409111238002015515056905690569056900
442202409111237002015515056905690569056900
443202409111236002015515056905690569056900
444202409111235002015515056905690569056900
445202409111234002015515056905690569056900
446202409111233002015515056905690569056900
44720240911123200201551505690570057005690190
448202409111231001907258057005700570057000
449202409111230001907258057005700570057000
450202409111229001907258057005700570057000
451202409111228001907258057005700570057000
4522024091112270019072580570057205720570018
453202409111226001896964057105710571057100
454202409111225001896964057105710571057100
455202409111224001896964057105710571057100
456202409111223001896964057105710571057100
457202409111222001896964057105710571057100
458202409111221001896964057105710571057100
459202409111220001896964057105710571057100
460202409111219001896964057105710571057100
461202409111218001896964057105710571057100
46220240911121700189696405710571057105710217
463202409111216001773057057105710571057100
464202409111215001773057057105710571057100
465202409111214001773057057105710571057100
466202409111213001773057057105710571057100
467202409111212001773057057105710571057100
468202409111211001773057057105710571057100
469202409111210001773057057105710571057100
470202409111209001773057057105710571057100
4712024091112080017730570571057205720571020
472202409111207001761620057805780578057800
473202409111206001761620057805780578057800
474202409111205001761620057805780578057800
4752024091112040017616200578057705780577027
4762024091112030017460260576057505760572029
477202409111202001729357057205720572057209
4782024091112010017242090572057305730572015
479202409111200001715615057305730573057300
480202409111159001715615057305730573057300
481202409111158001715615057305730573057300
482202409111157001715615057305730573057300
483202409111156001715615057305730573057300
484202409111155001715615057305730573057300
485202409111154001715615057305730573057300
486202409111153001715615057305730573057301
487202409111152001715042057805780578057800
488202409111151001715042057805780578057800
489202409111150001715042057805780578057800
490202409111149001715042057805780578057800
491202409111148001715042057805780578057800
492202409111147001715042057805780578057800
493202409111146001715042057805780578057800
494202409111145001715042057805780578057800
495202409111144001715042057805780578057800
496202409111143001715042057805780578057800
497202409111142001715042057805780578057800
498202409111141001715042057805780578057800
499202409111140001715042057805780578057800
500202409111139001715042057805780578057800
501202409111138001715042057805780578057800
502202409111137001715042057805780578057800
503202409111136001715042057805780578057800
5042024091111350017150420578057805780578052
505202409111134001684986057805780578057803
506202409111133001683252057805780578057800
507202409111132001683252057805780578057800
508202409111131001683252057805780578057800
509202409111130001683252057805780578057800
510202409111129001683252057805780578057805
511202409111128001680362057805780578057800
512202409111127001680362057805780578057800
513202409111126001680362057805780578057800
514202409111125001680362057805780578057800
515202409111124001680362057805780578057800
516202409111123001680362057805780578057800
517202409111122001680362057805780578057800
518202409111121001680362057805780578057800
519202409111120001680362057805780578057800
520202409111119001680362057805780578057800
521202409111118001680362057805780578057800
522202409111117001680362057805780578057800
523202409111116001680362057805780578057800
524202409111115001680362057805780578057800
525202409111114001680362057805780578057800
526202409111113001680362057805780578057800
527202409111112001680362057805780578057800
528202409111111001680362057805780578057800
529202409111110001680362057805780578057800
530202409111109001680362057805780578057800
531202409111108001680362057805780578057800
532202409111107001680362057805780578057800
533202409111106001680362057805780578057800
534202409111105001680362057805780578057800
535202409111104001680362057805780578057800
536202409111103001680362057805780578057800
537202409111102001680362057805780578057800
538202409111101001680362057805780578057800
539202409111100001680362057805780578057800
5402024091110590016803620578057805780578021
541202409111058001668224057505750575057500
542202409111057001668224057505750575057500
54320240911105600166822405750575057505750101
544202409111055001610149057905790579057900
545202409111054001610149057905790579057900
546202409111053001610149057905790579057900
547202409111052001610149057905790579057900
548202409111051001610149057905790579057900
549202409111050001610149057905790579057900
550202409111049001610149057905790579057900
551202409111048001610149057905790579057900
552202409111047001610149057905790579057900
553202409111046001610149057905790579057900
554202409111045001610149057905790579057900
555202409111044001610149057905790579057900
556202409111043001610149057905790579057900
557202409111042001610149057905790579057900
558202409111041001610149057905790579057900
559202409111040001610149057905790579057900
560202409111039001610149057905790579057900
561202409111038001610149057905790579057900
562202409111037001610149057905790579057900
563202409111036001610149057905790579057900
564202409111035001610149057905790579057900
565202409111034001610149057905790579057900
56620240911103300161014905790579057905790103
567202409111032001550512057905790579057900
568202409111031001550512057905790579057900
569202409111030001550512057905790579057900
570202409111029001550512057905790579057900
571202409111028001550512057905790579057900
572202409111027001550512057905790579057900
573202409111026001550512057905790579057900
574202409111025001550512057905790579057900
575202409111024001550512057905790579057900
576202409111023001550512057905790579057901
577202409111022001549933057805780578057800
578202409111021001549933057805780578057800
579202409111020001549933057805780578057800
580202409111019001549933057805780578057800
5812024091110180015499330578057705780577023
582202409111017001536659057705770577057700
5832024091110160015366590577057705770577050
584202409111015001507809057805780578057800
585202409111014001507809057805780578057800
586202409111013001507809057805780578057800
58720240911101200150780905780578057805780100
588202409111011001450009057805780578057800
589202409111010001450009057805780578057800
590202409111009001450009057805780578057800
591202409111008001450009057805780578057800
592202409111007001450009057805780578057800
593202409111006001450009057805780578057800
594202409111005001450009057805780578057800
595202409111004001450009057805780578057801
596202409111003001449431057805780578057800
597202409111002001449431057805780578057800
598202409111001001449431057805780578057800
599202409111000001449431057805780578057800
60020240911095900144943105780576057805760349
601202409110958001247733057605760576057600
6022024091109570012477330576057605760576010
603202409110956001241973057705770577057700
604202409110955001241973057705770577057700
605202409110954001241973057705770577057700
606202409110953001241973057705770577057700
607202409110952001241973057705770577057700
608202409110951001241973057705770577057700
609202409110950001241973057705770577057700
610202409110949001241973057705770577057700
611202409110948001241973057705770577057700
612202409110947001241973057705770577057701
613202409110946001241396057705770577057700
614202409110945001241396057705770577057700
615202409110944001241396057705770577057700
616202409110943001241396057705770577057700
617202409110942001241396057705770577057700
61820240911094100124139605770577057705770108
619202409110940001179080057705770577057700
620202409110939001179080057705770577057701
621202409110938001178503057605760576057600
6222024091109370011785030576057605760576010
62320240911093600117274305770575057705750100
624202409110935001115126056905690569056900
625202409110934001115126056905690569056901
626202409110933001114557056905700570056902
627202409110932001113418056905690569056900
628202409110931001113418056905690569056900
6292024091109300011134180569057005700569050
630202409110929001084951057605760576057600
631202409110928001084951057605760576057600
63220240911092700108495105760576057605760100
6332024091109260010273510576057605760576017
634202409110925001017559057605760576057600
635202409110924001017559057605760576057600
636202409110923001017559057605760576057600
63720240911092200101755905760576057605760210
63820240911092100896599057605760576057600
639202409110920008965990576057605760576020
6402024091109190088507905760576057605760397
64120240911091800656407057705770577057700
64220240911091700656407057705770577057700
64320240911091600656407057705770577057705
64420240911091500653522057705770577057700
64520240911091400653522057705770577057700
64620240911091300653522057705770577057700
647202409110912006535220577057705770577038
64820240911091100631596057805780578057800
64920240911091000631596057805780578057801
65020240911090900631018056905690569056901
65120240911090800630449057805780578057800
65220240911090700630449057805780578057800
6532024091109060063044905780578057805780100
6542024091109050057264905790579057905790300
65520240911090400398949057905790579057900
65620240911090300398949057905790579057900
65720240911090200398949057905960596057902
65820240911090100397774059805980598059800
6592024091109000039777405980570059805670697