Files
KissMeData/041460/min/candle-20240807.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202408071924002440033153585358535853585530
32024080719230024400331535853585358535850
42024080719220024400331535853585358535850
52024080719210024400331535853585358535850
62024080719200024400331535853585358535850
72024080719190024400331535853585358535850
82024080719180024400331535853585358535850
92024080719170024400331535853585358535850
102024080719160024400331535853585358535850
112024080719150024400331535853585358535850
122024080719140024400331535853585358535850
132024080719130024400331535853585358535850
142024080719120024400331535853585358535850
152024080719110024400331535853585358535850
162024080719100024400331535853585358535850
172024080719090024400331535853585358535850
182024080719080024400331535853585358535850
192024080719070024400331535853585358535850
202024080719060024400331535853585358535850
212024080719050024400331535853585358535850
222024080719040024400331535853585358535850
232024080719030024400331535853585358535850
242024080719020024400331535853585358535850
252024080719010024400331535853585358535850
262024080719000024400331535853585358535850
272024080718590024400331535853585358535850
282024080718580024400331535853585358535850
292024080718570024400331535853585358535850
302024080718560024400331535853585358535850
312024080718550024400331535853585358535850
32202408071854002440033153585358535853585530
332024080718530024400331535853585358535850
342024080718520024400331535853585358535850
352024080718510024400331535853585358535850
362024080718500024400331535853585358535850
372024080718490024400331535853585358535850
382024080718480024400331535853585358535850
392024080718470024400331535853585358535850
402024080718460024400331535853585358535850
412024080718450024400331535853585358535850
422024080718440024400331535853585358535850
432024080718430024400331535853585358535850
442024080718420024400331535853585358535850
452024080718410024400331535853585358535850
462024080718400024400331535853585358535850
472024080718390024400331535853585358535850
482024080718380024400331535853585358535850
492024080718370024400331535853585358535850
502024080718360024400331535853585358535850
512024080718350024400331535853585358535850
522024080718340024400331535853585358535850
532024080718330024400331535853585358535850
542024080718320024400331535853585358535850
552024080718310024400331535853585358535850
562024080718300024400331535853585358535850
572024080718290024400331535853585358535850
582024080718280024400331535853585358535850
592024080718270024400331535853585358535850
602024080718260024400331535853585358535850
612024080718250024400331535853585358535850
62202408071824002440033153585358535853585530
632024080718230024400331535853585358535850
642024080718220024400331535853585358535850
652024080718210024400331535853585358535850
662024080718200024400331535853585358535850
672024080718190024400331535853585358535850
682024080718180024400331535853585358535850
692024080718170024400331535853585358535850
702024080718160024400331535853585358535850
712024080718150024400331535853585358535850
722024080718140024400331535853585358535850
732024080718130024400331535853585358535850
742024080718120024400331535853585358535850
752024080718110024400331535853585358535850
762024080718100024400331535853585358535850
772024080718090024400331535853585358535850
782024080718080024400331535853585358535850
792024080718070024400331535853585358535850
802024080718060024400331535853585358535850
812024080718050024400331535853585358535850
822024080718040024400331535853585358535850
832024080718030024400331535853585358535850
842024080718020024400331535853585358535850
852024080718010024400331535853585358535850
862024080718000024400331535853585358535850
872024080717590024400331535853585358535850
882024080717580024400331535853585358535850
892024080717570024400331535853585358535850
902024080717560024400331535853585358535850
912024080717550024400331535853585358535850
92202408071754002440033153585358535853585530
932024080717530024400331535853585358535850
942024080717520024400331535853585358535850
952024080717510024400331535853585358535850
962024080717500024400331535853585358535850
972024080717490024400331535853585358535850
982024080717480024400331535853585358535850
992024080717470024400331535853585358535850
1002024080717460024400331535853585358535850
1012024080717450024400331535853585358535850
1022024080717440024400331535853585358535850
1032024080717430024400331535853585358535850
1042024080717420024400331535853585358535850
1052024080717410024400331535853585358535850
1062024080717400024400331535853585358535850
1072024080717390024400331535853585358535850
1082024080717380024400331535853585358535850
1092024080717370024400331535853585358535850
1102024080717360024400331535853585358535850
1112024080717350024400331535853585358535850
1122024080717340024400331535853585358535850
1132024080717330024400331535853585358535850
1142024080717320024400331535853585358535850
1152024080717310024400331535853585358535850
1162024080717300024400331535853585358535850
1172024080717290024400331535853585358535850
1182024080717280024400331535853585358535850
1192024080717270024400331535853585358535850
1202024080717260024400331535853585358535850
1212024080717250024400331535853585358535850
122202408071724002440033153585358535853585530
1232024080717230024400331535853585358535850
1242024080717220024400331535853585358535850
1252024080717210024400331535853585358535850
1262024080717200024400331535853585358535850
1272024080717190024400331535853585358535850
1282024080717180024400331535853585358535850
1292024080717170024400331535853585358535850
1302024080717160024400331535853585358535850
1312024080717150024400331535853585358535850
1322024080717140024400331535853585358535850
1332024080717130024400331535853585358535850
1342024080717120024400331535853585358535850
1352024080717110024400331535853585358535850
1362024080717100024400331535853585358535850
1372024080717090024400331535853585358535850
1382024080717080024400331535853585358535850
1392024080717070024400331535853585358535850
1402024080717060024400331535853585358535850
1412024080717050024400331535853585358535850
1422024080717040024400331535853585358535850
1432024080717030024400331535853585358535850
1442024080717020024400331535853585358535850
1452024080717010024400331535853585358535850
1462024080717000024400331535853585358535850
1472024080716590024400331535853585358535850
1482024080716580024400331535853585358535850
1492024080716570024400331535853585358535850
1502024080716560024400331535853585358535850
1512024080716550024400331535853585358535850
152202408071654002440033153585358535853585530
1532024080716530024400331535853585358535850
1542024080716520024400331535853585358535850
1552024080716510024400331535853585358535850
1562024080716500024400331535853585358535850
1572024080716490024400331535853585358535850
1582024080716480024400331535853585358535850
1592024080716470024400331535853585358535850
1602024080716460024400331535853585358535850
1612024080716450024400331535853585358535850
1622024080716440024400331535853585358535850
1632024080716430024400331535853585358535850
1642024080716420024400331535853585358535850
1652024080716410024400331535853585358535850
1662024080716400024400331535853585358535850
1672024080716390024400331535853585358535850
1682024080716380024400331535853585358535850
1692024080716370024400331535853585358535850
1702024080716360024400331535853585358535850
1712024080716350024400331535853585358535850
1722024080716340024400331535853585358535850
1732024080716330024400331535853585358535850
1742024080716320024400331535853585358535850
1752024080716310024400331535853585358535850
1762024080716300024400331535853585358535850
1772024080716290024400331535853585358535850
1782024080716280024400331535853585358535850
1792024080716270024400331535853585358535850
1802024080716260024400331535853585358535850
1812024080716250024400331535853585358535850
182202408071624002440033153585358535853585530
1832024080716230024400331535853585358535850
1842024080716220024400331535853585358535850
1852024080716210024400331535853585358535850
1862024080716200024400331535853585358535850
1872024080716190024400331535853585358535850
1882024080716180024400331535853585358535850
1892024080716170024400331535853585358535850
1902024080716160024400331535853585358535850
1912024080716150024400331535853585358535850
1922024080716140024400331535853585358535850
1932024080716130024400331535853585358535850
1942024080716120024400331535853585358535850
1952024080716110024400331535853585358535850
1962024080716100024400331535853585358535850
1972024080716090024400331535853585358535850
1982024080716080024400331535853585358535850
1992024080716070024400331535853585358535850
2002024080716060024400331535853585358535850
2012024080716050024400331535853585358535850
2022024080716040024400331535853585358535850
2032024080716030024400331535853585358535850
2042024080716020024400331535853585358535850
2052024080716010024400331535853585358535850
2062024080716000024400331535853585358535850
2072024080715590024400331535853585358535850
2082024080715580024400331535853585358535850
2092024080715570024400331535853585358535850
2102024080715560024400331535853585358535850
2112024080715550024400331535853585358535850
212202408071554002440033153585358535853585530
2132024080715530024400331535853585358535850
2142024080715520024400331535853585358535850
2152024080715510024400331535853585358535850
2162024080715500024400331535853585358535850
2172024080715490024400331535853585358535850
2182024080715480024400331535853585358535850
2192024080715470024400331535853585358535850
2202024080715460024400331535853585358535850
2212024080715450024400331535853585358535850
2222024080715440024400331535853585358535850
2232024080715430024400331535853585358535850
2242024080715420024400331535853585358535850
2252024080715410024400331535853585358535850
2262024080715400024400331535853585358535850
2272024080715390024400331535853585358535850
2282024080715380024400331535853585358535850
2292024080715370024400331535853585358535850
2302024080715360024400331535853585358535850
2312024080715350024400331535853585358535850
2322024080715340024400331535853585358535850
2332024080715330024400331535853585358535850
2342024080715320024400331535853585358535850
2352024080715310024400331535853585358535850
236202408071530002440033153585358535853585530
2372024080715290024210326535853585358535850
2382024080715280024210326535853585358535850
2392024080715270024210326535853585358535850
2402024080715260024210326535853585358535850
2412024080715250024210326535853585358535850
2422024080715240024210326535853585358535850
2432024080715230024210326535853585358535850
2442024080715220024210326535853585358535850
2452024080715210024210326535853585358535850
2462024080715200024210326535853585358535850
2472024080715190024210326535853580358535504066
248202408071518002275454703555356035603555574
2492024080715170022550238035803580358035800
250202408071516002255023803580356535803565932
2512024080715150022217955535603560356035600
252202408071514002221795553560356035603560600
2532024080715130022004355535653565356535652
254202408071512002200364253560356035653560198
2552024080715110021933153535603560356035601
2562024080715100021932797535653565356535650
257202408071509002193279753565356035653560237
2582024080715080021848424535653565356535650
2592024080715070021848424535653565356535650
2602024080715060021848424535653565356535650
2612024080715050021848424535653565356535650
2622024080715040021848424535653565356535650
2632024080715030021848424535653565356535650
2642024080715020021848424535653565356535651
2652024080715010021848068035653565356535650
2662024080715000021848068035653565356535650
2672024080714590021848068035653565356535650
2682024080714580021848068035653565356535650
2692024080714570021848068035653565356535650
2702024080714560021848068035653565356535650
271202408071455002184806803565355535653555101
2722024080714540021812161535703570357035700
2732024080714530021812161535703570357035700
2742024080714520021812161535703570357035700
2752024080714510021812161535703570357035700
2762024080714500021812161535703570357035700
2772024080714490021812161535703570357035701
2782024080714480021811804535703570357035700
2792024080714470021811804535703570357035700
2802024080714460021811804535703570357035701
28120240807144500218114475355535553555355540
2822024080714440021797227535703570357035700
2832024080714430021797227535703565357035656
28420240807144200217950880355535603560355561
2852024080714410021773402035603570357035603
286202408071440002177233303560356535653560733
2872024080714390021511384535653565356535657
288202408071438002150888903580356535803565607
2892024080714370021292483035803580358035800
2902024080714360021292483035803580358035800
2912024080714350021292483035803580358035800
2922024080714340021292483035803580358035800
29320240807143300212924830358035803580358011
294202408071432002128854503580358035803580502
2952024080714310021108829035803580358035800
2962024080714300021108829035803580358035800
2972024080714290021108829035803580358035800
298202408071428002110882903580356535803565546
2992024080714270020914111035803580358035806
3002024080714260020911963035653595359535654480
3012024080714250019306073035953595359535950
3022024080714240019306073035953595359535950
3032024080714230019306073035953570359535701230
30420240807142200188647680358535853585358510
3052024080714210018861183036003600360036000
3062024080714200018861183036003600360036000
3072024080714190018861183036003600360036000
3082024080714180018861183036003600360036000
30920240807141700188611830360035853600358568
3102024080714160018836802036003600360036000
3112024080714150018836802036003600360036000
3122024080714140018836802036003600360036000
313202408071413001883680203600359536003595998
31420240807141200184780190359535953595359550
3152024080714110018460044036003600360036000
3162024080714100018460044036003600360036001
3172024080714090018459684036003600360036000
318202408071408001845968403600360036003600621
3192024080714070018236124036003600360036000
32020240807140600182361240360035953600359546
3212024080714050018219586535953595359535950
3222024080714040018219586535953595359535950
3232024080714030018219586535953595359535950
3242024080714020018219586535953595359535950
3252024080714010018219586535953595359535950
3262024080714000018219586535953595359535950
3272024080713590018219586535953595359535950
32820240807135800182195865359536103610359586
3292024080713570018188600536103610361036100
330202408071356001818860053610361036103610500
3312024080713550018008100536103610361036100
3322024080713540018008100536103610361036100
3332024080713530018008100536103610361036100
3342024080713520018008100536103610361036100
3352024080713510018008100536103610361036100
33620240807135000180081005361036103610361040
3372024080713490017993660536103610361036100
338202408071348001799366053610360036103600296
339202408071347001788709853585360036003585734
340202408071346001762291853600359536003590734
34120240807134500173588480359035903590359050
3422024080713440017340898035803580358035800
34320240807134300173408980358035753580357590
3442024080713420017308698035953595359535950
3452024080713410017308698035953595359535950
346202408071340001730869803595359535953595695
3472024080713390017058845535953595359535950
3482024080713380017058845535953595359535956
3492024080713370017056688535953595359535951
350202408071336001705632903595359535953595320
3512024080713350016941289035953595359535950
3522024080713340016941289035953595359535951
3532024080713330016940929535703570357035700
354202408071332001694092953570359535953570745
3552024080713310016674952035953595359535951
3562024080713300016674592535703570357035700
35720240807132900166745925357035953595357056
35820240807132800166544855357035703570357062
3592024080713270016632351536003600360036000
3602024080713260016632351536003600360036000
3612024080713250016632351536003600360036000
3622024080713240016632351536003600360036000
3632024080713230016632351536003600360036000
3642024080713220016632351536003600360036000
3652024080713210016632351536003600360036000
3662024080713200016632351536003600360036000
3672024080713190016632351536003600360036000
3682024080713180016632351536003600360036000
3692024080713170016632351536003600360036000
3702024080713160016632351536003600360036000
3712024080713150016632351536003600360036000
3722024080713140016632351536003600360036000
3732024080713130016632351536003600360036000
3742024080713120016632351536003600360036000
3752024080713110016632351536003600360036000
3762024080713100016632351536003600360036000
3772024080713090016632351536003600360036000
3782024080713080016632351536003600360036000
3792024080713070016632351536003600360036000
3802024080713060016632351536003570360035703502
3812024080713050015382131536003600360036000
3822024080713040015382131536003600360036000
3832024080713030015382131536003600360036000
38420240807130200153821315360035903600359050
3852024080713010015364180535903590359035900
3862024080713000015364180535903590359035900
3872024080712590015364180535903590359035909
38820240807125800153609495357535903590357512
389202408071257001535665203580359035903580775
39020240807125600150791490358535903590358512
391202408071255001507484603585359035903585190
3922024080712540015006730535853585358535850
393202408071253001500673053585358535853585100
394202408071252001497088053595359535953595429
3952024080712510014816655035953595359535950
3962024080712500014816655035953595359535950
39720240807124900148166550359535953595359510
39820240807124800148130600359535953595359566
3992024080712470014789333036003600360036000
4002024080712460014789333036003600360036000
4012024080712450014789333036003600360036002
4022024080712440014788613035803580358035806
4032024080712430014786465036003600360036000
4042024080712420014786465036003600360036000
4052024080712410014786465036003600360036000
406202408071240001478646503600360036003600142
4072024080712390014735345036003600360036004
4082024080712380014733905036003600360036007
40920240807123700147313850360036003600360041
4102024080712360014716625036003600360036000
4112024080712350014716625036003585360035851001
412202408071234001435776503600358536003585401
4132024080712330014214005036003600360036000
41420240807123200142140050360035903600359083
4152024080712310014184176035853585358535850
4162024080712300014184176035853575358535752540
4172024080712290013274031535753575357535750
4182024080712280013274031535753575357535750
41920240807122700132740315357535753575357510
4202024080712260013270456535753575357535750
4212024080712250013270456535753575357535750
4222024080712240013270456535753575357535750
4232024080712230013270456535753575357535751
4242024080712220013270099035753575357535750
4252024080712210013270099035753575357535750
4262024080712200013270099035753575357535750
42720240807121900132700990357535703575357098
4282024080712180013235112535753575357535750
4292024080712170013235112535753575357535750
4302024080712160013235112535753575357535750
4312024080712150013235112535753575357535750
432202408071214001323511253575357035753570368
4332024080712130013103555035753575357535750
4342024080712120013103555035753575357535750
4352024080712110013103555035753575357535750
436202408071210001310355503575357535753575100
4372024080712090013067805035753575357535750
438202408071208001306780503575357035753570101
4392024080712070013031747035703570357035700
440202408071206001303174703570356535703555101
4412024080712050012995763035703570357035700
44220240807120400129957630357035703570357025
4432024080712030012986838035753575357535750
4442024080712020012986838035753575357535750
445202408071201001298683803575357035753565653
446202408071200001275373203575357035753570195
44720240807115900126841160357035703570357020
4482024080711580012676976035703570357035700
4492024080711570012676976035703570357035700
4502024080711560012676976035703570357035700
4512024080711550012676976035703565357035653
4522024080711540012675905535703570357035700
4532024080711530012675905535703570357035702
454202408071152001267519153565356535653565259
4552024080711510012582858035653565356535650
4562024080711500012582858035653565356535650
4572024080711490012582858035653565356535650
4582024080711480012582858035653565356535650
4592024080711470012582858035653565356535650
4602024080711460012582858035653565356535650
46120240807114500125828580356535553565355515
4622024080711440012577523535653565356535650
4632024080711430012577523535653565356535650
4642024080711420012577523535653565356535650
46520240807114100125775235356535603565356033
4662024080711400012565774535653565356535650
4672024080711390012565774535653565356535651
468202408071138001256541803565356035653555687
4692024080711370012320865035703570357035700
4702024080711360012320865035703570357035700
4712024080711350012320865035703570357035700
4722024080711340012320865035703570357035701
4732024080711330012320508035703570357035700
4742024080711320012320508035703570357035700
4752024080711310012320508035703570357035700
4762024080711300012320508035703570357035700
4772024080711290012320508035703570357035700
4782024080711280012320508035703570357035700
4792024080711270012320508035703550357035507
4802024080711260012318019035703570357035700
4812024080711250012318019035703570357035702
4822024080711240012317305035503550355035500
48320240807112300123173050355035703570355016
4842024080711220012311621035703570357035700
485202408071121001231162103570356535703565304
4862024080711200012203243035653565356535655
4872024080711190012201460535703570357035700
488202408071118001220146053570357035703570505
48920240807111700120211755357035653570356515
49020240807111600120158215357035703570357029
4912024080711150012005468535703570357035700
4922024080711140012005468535703570357035700
4932024080711130012005468535703570357035700
4942024080711120012005468535703570357035700
4952024080711110012005468535703570357035702
496202408071110001200475453535355535553535551
4972024080711090011808927035553555355535550
4982024080711080011808927035553555355535550
4992024080711070011808927035553555355535551468
5002024080711060011287053035553555355535550
5012024080711050011287053035553555355535552
50220240807110400112863420355035503550355084
5032024080711030011256522035553555355535551123
5042024080711020010857295535553555355535550
5052024080711010010857295535553555355535550
5062024080711000010857295535553555355535550
5072024080710590010857295535553555355535251555
5082024080710580010306980035553545355535301113
509202408071057009912050535453545354535450
510202408071056009912050535453520354535151001
511202408071055009560081035503520355035203
512202408071054009559019535203520352035201111
51320240807105300916794753550353035503530359
5142024080710520090411805354535403545354012
5152024080710510090369320354035403540354023
516202408071050009028790035453545354535450
517202408071049009028790035453545354535452
518202408071048009028081035453545354535450
5192024080710470090280810354535403545354047
520202408071046009011423035453545354535452
521202408071045009010714035403540354035400
522202408071044009010714035403540354035400
523202408071043009010714035403540354035400
524202408071042009010714035403530354035304188
525202408071041007529965535353535353535351668
526202408071040006940327535353535353535351
52720240807103900693997403525352535253525414
52820240807103800679403903525353035303525288
529202408071037006692511035303530353035300
5302024080710360066925110353035303530353034
531202408071035006680509035303530353035300
5322024080710340066805090353035303530353050
533202408071033006662859035353535353535350
534202408071032006662859035353535353535350
535202408071031006662859035353535353535350
536202408071030006662859035353535353535350
537202408071029006662859035353535353535351
538202408071028006662505535303530353035300
539202408071027006662505535303530353035300
540202408071026006662505535303530353035300
541202408071025006662505535303530353035300
542202408071024006662505535303530353035300
543202408071023006662505535303530353035300
544202408071022006662505535303530353035300
5452024080710210066625055353035303530353077
546202408071020006635324535303530353035300
547202408071019006635324535303530353035300
548202408071018006635324535303530353035300
549202408071017006635324535303530353035300
550202408071016006635324535303530353035301
551202408071015006634971535303530353035300
552202408071014006634971535303530353035300
553202408071013006634971535303530353035303
554202408071012006633912535303530353035300
55520240807101100663391253530353535353530101
5562024080710100065982590352535253525352531
5572024080710090065873315353035303530353030
55820240807100800657674153530353035303530183
559202408071007006512142535303530353035300
56020240807100600651214253530352035303520390
561202408071005006374861535203520352035200
56220240807100400637486153520352035203520503
56320240807100300619780553520352035203515873
564202408071002005890533035203515352035152682
5652024080710010049464700352035203520351074
5662024080710000049204435352035153520351517
5672024080709590049144630352035203520352060
5682024080709580048933430352035203520351541
5692024080709570048789160352035303530352076
5702024080709560048521580353035303530353020
57120240807095500484509803535352035353520124
572202408070954004801265535353535353535352
5732024080709530048005585352035253525352022
574202408070952004792804535203520352035208
5752024080709510047899885352035203520352047
5762024080709500047734445352535253525352533
5772024080709490047618120352535253525352513
578202408070948004757229535253525352535254
579202408070947004755819535253525352535257
58020240807094600475335203530353535353530501
581202408070945004576498535303530353035307
582202408070944004574027535353535353535350
583202408070943004574027535353535353535350
584202408070942004574027535353525353535255
58520240807094100457226403525353035353525109
586202408070940004533838535303530353035302
5872024080709390045331325353535353535353515
588202408070938004527830035353535353535352
5892024080709370045271230353035303530353030
5902024080709360045165330354035253540352532
59120240807093500450525003525352535253525111
5922024080709340044661225352535203525352063
593202408070933004443945535203520352035201
59420240807093200444359353500350035003500300
595202408070931004338593535203525352535151188
596202408070930003920431035203520352035200
59720240807092900392043103520352035203520284
598202408070928003820463035203520352035202
599202408070927003819759035203520352035200
600202408070926003819759035203520352035200
601202408070925003819759035203520352035200
60220240807092400381975903520354035503490249
603202408070923003732420035403510354035105888
604202408070922001660639535203520352035200
605202408070921001660639535203520352035200
606202408070920001660639535203520352035206
607202408070919001658527535203520352035204
608202408070918001657119535203520352035200
6092024080709170016571195352035103520351064
610202408070916001634648535103510351035100
611202408070915001634648535103510351035100
612202408070914001634648535103510351035100
61320240807091300163464853510351535153460103
6142024080709120015988955352035103520351041
6152024080709110015844860350035003500350040
616202408070910001570486035003500350035000
6172024080709090015704860350034553500345571
6182024080709080015457680349034903490349029
619202408070907001535647034903490349034900
620202408070906001535647034903490349034900
62120240807090500153564703490346534903465678
62220240807090400129997003470346534703465713
623202408070903001052846534853485348534850
624202408070902001052846534853485348534850
625202408070901001052846534853485348534852
626202408070900001052149534803435348034353063