Files
KissMeData/031860/min/candle-20231107.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202311071911001317925525960060060060089139
320231107191000131792552596006006006000
420231107190900131792552596006006006000
520231107190800131792552596006006006000
620231107190700131792552596006006006000
720231107190600131792552596006006006000
820231107190500131792552596006006006000
920231107190400131792552596006006006000
1020231107190300131792552596006006006000
1120231107190200131792552596006006006000
1220231107190100131792552596006006006000
1320231107190000131792552596006006006000
1420231107185900131792552596006006006000
1520231107185800131792552596006006006000
1620231107185700131792552596006006006000
1720231107185600131792552596006006006000
1820231107185500131792552596006006006000
1920231107185400131792552596006006006000
2020231107185300131792552596006006006000
2120231107185200131792552596006006006000
2220231107185100131792552596006006006000
2320231107185000131792552596006006006000
2420231107184900131792552596006006006000
2520231107184800131792552596006006006000
2620231107184700131792552596006006006000
2720231107184600131792552596006006006000
2820231107184500131792552596006006006000
2920231107184400131792552596006006006000
3020231107184300131792552596006006006000
3120231107184200131792552596006006006000
32202311071841001317925525960060060060089139
3320231107184000131792552596006006006000
3420231107183900131792552596006006006000
3520231107183800131792552596006006006000
3620231107183700131792552596006006006000
3720231107183600131792552596006006006000
3820231107183500131792552596006006006000
3920231107183400131792552596006006006000
4020231107183300131792552596006006006000
4120231107183200131792552596006006006000
4220231107183100131792552596006006006000
4320231107183000131792552596006006006000
4420231107182900131792552596006006006000
4520231107182800131792552596006006006000
4620231107182700131792552596006006006000
4720231107182600131792552596006006006000
4820231107182500131792552596006006006000
4920231107182400131792552596006006006000
5020231107182300131792552596006006006000
5120231107182200131792552596006006006000
5220231107182100131792552596006006006000
5320231107182000131792552596006006006000
5420231107181900131792552596006006006000
5520231107181800131792552596006006006000
5620231107181700131792552596006006006000
5720231107181600131792552596006006006000
5820231107181500131792552596006006006000
5920231107181400131792552596006006006000
6020231107181300131792552596006006006000
6120231107181200131792552596006006006000
62202311071811001317925525960060060060089139
6320231107181000131792552596006006006000
6420231107180900131792552596006006006000
6520231107180800131792552596006006006000
6620231107180700131792552596006006006000
6720231107180600131792552596006006006000
6820231107180500131792552596006006006000
6920231107180400131792552596006006006000
7020231107180300131792552596006006006000
7120231107180200131792552596006006006000
7220231107180100131792552596006006006000
7320231107180000131792552596006006006000
7420231107175900131792552596006006006000
7520231107175800131792552596006006006000
7620231107175700131792552596006006006000
7720231107175600131792552596006006006000
7820231107175500131792552596006006006000
7920231107175400131792552596006006006000
8020231107175300131792552596006006006000
8120231107175200131792552596006006006000
8220231107175100131792552596006006006000
8320231107175000131792552596006006006000
8420231107174900131792552596006006006000
8520231107174800131792552596006006006000
8620231107174700131792552596006006006000
8720231107174600131792552596006006006000
8820231107174500131792552596006006006000
8920231107174400131792552596006006006000
9020231107174300131792552596006006006000
9120231107174200131792552596006006006000
92202311071741001317925525960060060060089139
9320231107174000131792552596006006006000
9420231107173900131792552596006006006000
9520231107173800131792552596006006006000
9620231107173700131792552596006006006000
9720231107173600131792552596006006006000
9820231107173500131792552596006006006000
9920231107173400131792552596006006006000
10020231107173300131792552596006006006000
10120231107173200131792552596006006006000
10220231107173100131792552596006006006000
10320231107173000131792552596006006006000
10420231107172900131792552596006006006000
10520231107172800131792552596006006006000
10620231107172700131792552596006006006000
10720231107172600131792552596006006006000
10820231107172500131792552596006006006000
10920231107172400131792552596006006006000
11020231107172300131792552596006006006000
11120231107172200131792552596006006006000
11220231107172100131792552596006006006000
11320231107172000131792552596006006006000
11420231107171900131792552596006006006000
11520231107171800131792552596006006006000
11620231107171700131792552596006006006000
11720231107171600131792552596006006006000
11820231107171500131792552596006006006000
11920231107171400131792552596006006006000
12020231107171300131792552596006006006000
12120231107171200131792552596006006006000
122202311071711001317925525960060060060089139
12320231107171000131792552596006006006000
12420231107170900131792552596006006006000
12520231107170800131792552596006006006000
12620231107170700131792552596006006006000
12720231107170600131792552596006006006000
12820231107170500131792552596006006006000
12920231107170400131792552596006006006000
13020231107170300131792552596006006006000
13120231107170200131792552596006006006000
13220231107170100131792552596006006006000
13320231107170000131792552596006006006000
13420231107165900131792552596006006006000
13520231107165800131792552596006006006000
13620231107165700131792552596006006006000
13720231107165600131792552596006006006000
13820231107165500131792552596006006006000
13920231107165400131792552596006006006000
14020231107165300131792552596006006006000
14120231107165200131792552596006006006000
14220231107165100131792552596006006006000
14320231107165000131792552596006006006000
14420231107164900131792552596006006006000
14520231107164800131792552596006006006000
14620231107164700131792552596006006006000
14720231107164600131792552596006006006000
14820231107164500131792552596006006006000
14920231107164400131792552596006006006000
15020231107164300131792552596006006006000
15120231107164200131792552596006006006000
152202311071641001317925525960060060060089139
15320231107164000131792552596006006006000
15420231107163900131792552596006006006000
15520231107163800131792552596006006006000
15620231107163700131792552596006006006000
15720231107163600131792552596006006006000
15820231107163500131792552596006006006000
15920231107163400131792552596006006006000
16020231107163300131792552596006006006000
16120231107163200131792552596006006006000
16220231107163100131792552596006006006000
16320231107163000131792552596006006006000
16420231107162900131792552596006006006000
16520231107162800131792552596006006006000
16620231107162700131792552596006006006000
16720231107162600131792552596006006006000
16820231107162500131792552596006006006000
16920231107162400131792552596006006006000
17020231107162300131792552596006006006000
17120231107162200131792552596006006006000
17220231107162100131792552596006006006000
17320231107162000131792552596006006006000
17420231107161900131792552596006006006000
17520231107161800131792552596006006006000
17620231107161700131792552596006006006000
17720231107161600131792552596006006006000
17820231107161500131792552596006006006000
17920231107161400131792552596006006006000
18020231107161300131792552596006006006000
18120231107161200131792552596006006006000
182202311071611001317925525960060060060089139
18320231107161000131792552596006006006000
18420231107160900131792552596006006006000
18520231107160800131792552596006006006000
18620231107160700131792552596006006006000
18720231107160600131792552596006006006000
18820231107160500131792552596006006006000
18920231107160400131792552596006006006000
19020231107160300131792552596006006006000
19120231107160200131792552596006006006000
19220231107160100131792552596006006006000
19320231107160000131792552596006006006000
19420231107155900131792552596006006006000
19520231107155800131792552596006006006000
19620231107155700131792552596006006006000
19720231107155600131792552596006006006000
19820231107155500131792552596006006006000
19920231107155400131792552596006006006000
20020231107155300131792552596006006006000
20120231107155200131792552596006006006000
20220231107155100131792552596006006006000
20320231107155000131792552596006006006000
20420231107154900131792552596006006006000
20520231107154800131792552596006006006000
20620231107154700131792552596006006006000
20720231107154600131792552596006006006000
20820231107154500131792552596006006006000
20920231107154400131792552596006006006000
21020231107154300131792552596006006006000
21120231107154200131792552596006006006000
212202311071541001317925525960060060060089139
21320231107154000131792552596006006006000
21420231107153900131792552596006006006000
21520231107153800131792552596006006006000
21620231107153700131792552596006006006000
21720231107153600131792552596006006006000
21820231107153500131792552596006006006000
21920231107153400131792552596006006006000
22020231107153300131792552596006006006000
22120231107153200131792552596006006006000
22220231107153100131792552596006006006000
223202311071530001317925525960060060060089139
22420231107152900131257718595905905905900
22520231107152800131257718595905905905900
22620231107152700131257718595905905905900
22720231107152600131257718595905905905900
22820231107152500131257718595905905905900
22920231107152400131257718595905905905900
23020231107152300131257718595905905905900
23120231107152200131257718595905905905900
23220231107152100131257718595905905905900
23320231107152000131257718595905905905900
234202311071519001312577185959059059258936779
235202311071518001310406984159059359358824584
236202311071517001308956850259359859958887921
237202311071516001303746803159960660659844555
238202311071515001301069235260659960759933805
239202311071514001299031273459960461159372208
2402023110715130012946893219604605615604186301
2412023110715120012833404823603599605597106978
2422023110715110012768962177599593604581181090
243202311071510001266067964659558759558666053
24420231107150900126216582185865835865829863
245202311071508001261590360258158658658141342
246202311071507001259178985658658658758424956
24720231107150600125771787745865875895862113
248202311071505001257593605058558558658312506
24920231107150400125686298755855865865852318
250202311071503001256727183058658758858615430
25120231107150200125582291175885885895874665
2522023110715010012555483943588588588587569
25320231107150000125551494865875915915866629
25420231107145900125512522175915865915843387
255202311071458001254926854658659059258610808
25620231107145700125428851705885925925884103
257202311071456001254046225059358559558429740
25820231107145500125229166505855815855815831
25920231107145400125195138755815825825813365
26020231107145300125175562065795845855798943
26120231107145200125123466815845835855837423
26220231107145100125080066955835815855816553
263202311071450001250418685458058058257710439
26420231107144900124981232845765755805756770
265202311071448001249421376957558558557365609
26620231107144700124563008505855855855837148
26720231107144600124521230615855875895859580
26820231107144500124464917025895855895841458
269202311071444001244563901058558958958513426
270202311071443001243777940859059459458777929
271202311071442001239179062659459559659110650
272202311071441001238546948059259359659213195
27320231107144000123776265665935925935913819
27420231107143900123753643915925905925905741
275202311071438001237197318259059459658760358
27620231107143700123363027685965945975949010
27720231107143600123309306965975925975925015
27820231107143500123279491385925905925903291
2792023110714340012326000958590592592590787
28020231107143300123255353755925895925872739
281202311071432001232392168658858958958610797
28220231107143100123175752185895895915897494
283202311071430001231315936658958859058421433
28420231107142900123005901075885905905873315
28520231107142800122986410735905925925888854
28620231107142700122934168315915865915865563
287202311071426001229013249058659259258644885
28820231107142500122637764985945925945901405
289202311071424001226294674359659059758916225
290202311071423001225335612959059559859016064
291202311071422001224382665759558859958810504
292202311071421001223757435958860060058882683
293202311071420001218822576959859860059439211
294202311071419001216482307659558859958836153
29520231107141800121432918655885885895872372
29620231107141700121418971295895915915882414
29720231107141600121404757445915865915867485
29820231107141500121360744695885865885862469
29920231107141400121346268615865855885853104
30020231107141300121328106985855885885855078
30120231107141200121298356305855905905855293
302202311071411001212673845558258559558116047
30320231107141000121173433865835865865831927
304202311071409001211621953258658258658018199
30520231107140800121056419675845825865815389
306202311071407001210250621158258458558213269
30720231107140600120947722795845885885849174
308202311071405001208940072558858959158713769
309202311071404001208129696359058759058719534
310202311071403001206982548458759459458717353
311202311071402001205958670559659659659015473
312202311071401001205043133859559559759211918
313202311071400001204334505759259159858854650
314202311071359001201112941959158859858324948
315202311071358001199642356358859059158047345
316202311071357001196875275759059860259047204
317202311071356001194068112259759559759057881
318202311071355001190634201659560060459551875
3192023110713540011875267410599595606589192067
320202311071353001176034456558957759557668334
32120231107135200117203041875775765775763343
32220231107135100117183753545755735795739279
323202311071350001171302474157357657857331712
32420231107134900116947569035775785795761762
325202311071348001169373802657957658057420016
326202311071347001168218139257557357657316363
327202311071346001167276797657357357457312797
32820231107134500116654297525735735755723485
329202311071344001166343147057457657757211053
330202311071343001165708424057657157656916104
331202311071342001164787622257057157356731793
332202311071341001162974804957057557757031682
333202311071340001161156822057456957656638409
334202311071339001158954811257056757056616135
335202311071338001158037494556656957156630127
336202311071337001156325965256657157156534100
337202311071336001154390907657157157356919006
338202311071335001153306784257257457557216159
339202311071334001152380238457357157457028107
340202311071333001150772081657156857356567623
341202311071332001146910803756857757756760929
34220231107133100114343105615755785785739875
343202311071330001142862525057758258357344284
344202311071329001140302205558258258358030770
345202311071328001138511824958257658257633477
346202311071327001136575054357758058057380546
347202311071326001131935492558057858057615992
348202311071325001131012296957857758157742087
349202311071324001128575777257757858057747193
350202311071323001125847568757858258257851750
351202311071322001122847799958158158457821245
352202311071321001121615710358157958757942902
353202311071320001119124913457957858357878519
3542023110713190011145749083578589589578213410
355202311071318001102145919258959159158818998
356202311071317001101027535259158959158819350
357202311071316001099885810058959059158740714
358202311071315001097489254059059259358926576
359202311071314001095918721458959459658927804
3602023110713130010942703323593595595586158826
3612023110713120010848903221595602602595141913
362202311071311001076397622960160660660121934
363202311071310001075077935660660660760517918
364202311071309001073992052860660560660181458
365202311071308001069080293360560660860541925
366202311071307001066541767060660960960614590
367202311071306001065655795760760860960798413
368202311071305001059679936660860960960716286
369202311071304001058690419160961161160813124
370202311071303001057892334260961061160811824
371202311071302001057171184060860861160733093
372202311071301001055153058960761161260730967
373202311071300001053268083761061361360921870
374202311071259001051932811361261361561271878
375202311071258001047520622261361061360834779
376202311071257001045397513861161261461031626
377202311071256001043463445861360761560778055
378202311071255001038698858760760260960156024
3792023110712540010353130811601609609601101270
380202311071253001029196668060961061060723113
381202311071252001027790687660960961060716140
382202311071251001026808459260960861060814519
383202311071250001025925025960861161260728732
38420231107124900102417160756126146146126592
38520231107124800102376811686136136146128144
386202311071247001023268940061360861360754456
3872023110712460010199565552607612612605205808
388202311071245001007424406861161261461180741
389202311071244001002486519461361561561315840
39020231107124300100151504386156166166142753
391202311071242001001345733561461861861411084
392202311071241001000663039361861361961217410
39320231107124000999590197061461361461238232
39420231107123900997248768061461361561312431
3952023110712380099648604116146146156129670
39620231107123700995892656061661761761311433
39720231107123600995190737261761362261230020
3982023110712350099334293166136136136129693
39920231107123400992749134461261361461222112
40020231107123300991394383661361361461321461
40120231107123200990078785961361461461222675
40220231107123100988688654161461561661356154
40320231107123000985238957361661761861619068
40420231107122900984063791861661962061637421
40520231107122800981752129462061962261850490
40620231107122700978620573362261762361734838
40720231107122600976459606961861761861511265
40820231107122500975764911561861561861520915
40920231107122400974476441261661461761432024
41020231107122300972509026661561561961462699
41120231107122200968646117061661661761436989
41220231107122100966370258761761761861533514
41320231107122000964305528861862062161659499
414202311071219009606299702621626627618104135
41520231107121800954150069662562462862346700
41620231107121700951226447562362462562236039
41720231107121600948980714062362462462215465
41820231107121500948017778062362462562150581
41920231107121400944864086762662362662360966
42020231107121300941060646962562662762264965
42120231107121200936997487162761962961996100
42220231107121100930987052962062362361969354
42320231107121000926677700462362262462040599
42420231107120900924150246262261962461449272
42520231107120800921093162061961561961523016
4262023110712070091967336826166156176152675
42720231107120600919508748961761561961317709
4282023110712050091841828636166156166138832
42920231107120400917875102661561661661312656
43020231107120300917097640361361561661316124
4312023110712020091610687006156126166121874
43220231107120100915992013361161361761038480
43320231107120000913638204061561461661216026
4342023110711590091265487556146166166134883
4352023110711580091235489816166156176153066
43620231107115700912166211461561461561410874
43720231107115600911497929761561861861518400
43820231107115500910363683061861961961810391
43920231107115400909720856161761761961713107
44020231107115300908911904461761962061746142
4412023110711520090605592056196226226169615
44220231107115100905461715262261662461631088
4432023110711500090352898286176166176163284
4442023110711490090332651256176156176155209
44520231107114800903005661861661261661113047
44620231107114700902204427461261461761021149
4472023110711460090090908706146176176136985
44820231107114500900479679161661561761515186
4492023110711440089954464806166166186143441
450202311071143008993328601614624625613113284
45120231107114200892339717162462162562058019
45220231107114100888729361962161562161356811
45320231107114000885216846561561561661426911
45420231107113900883562183961661461761311431
4552023110711380088285894286156146156136520
45620231107113700882458740861461561661410005
45720231107113600881842943861561361661219800
45820231107113500880627111861361261361135721
4592023110711340087844073956126126136118320
46020231107113300877931650161060761260711400
46120231107113200877236416960760761360714757
46220231107113100876337149260760960960741115
46320231107113000873838685660860961060824782
46420231107112900872328197661161061360876079
465202311071128008676920544610612613609134696
46620231107112700859475536461360761460753782
46720231107112600856192573060860861060644428
468202311071125008534885975609607609604203143
469202311071124008411820290609615616607108897
47020231107112300834530453661661761861363816
47120231107112200830596851261861561961558893
472202311071121008269665269616624624614136794
47320231107112000818513068462362662662047798
47420231107111900815540781162562663162484689
47520231107111800810215887362462262662041860
47620231107111700807607884562162262462131574
47720231107111600805643580462162662662061786
47820231107111500801796480462562562762187287
47920231107111400796349431462462862962191216
48020231107111300790641782962361863061691286
48120231107111200784968907761861962061839129
48220231107111100782550112762061962261752650
48320231107111000779288696161962162361758024
48420231107110900775692549162162562661768278
48520231107110800771447726162662662962517566
48620231107110700770347904662662762762512621
48720231107110600769557739762763263262589395
48820231107110500763951023763263263763067615
48920231107110400759663480763262963262816945
49020231107110300758596404362963163162651517
49120231107110200755355185863263363463076607
49220231107110100750518264363363763863295046
493202311071100007444853639637639643634103699
494202311071059007378792512640650650638169226
495202311071058007269932266650633650633244143
496202311071057007113172908635635635618133236
497202311071056007029127978634627635627198261
49820231107105500690402090962762562762229798
49920231107105400688538183562462662761893230
50020231107105300682735568162662762862623622
50120231107105200681254461162862963062817364
50220231107105100680162225363062863062533313
50320231107105000678075534062863063062870536
50420231107104900673639389963063063162956489
50520231107104800670085346063063063162889823
506202311071047006644298755631624635623295312
507202311071046006458095566624618624617118755
508202311071045006384382276619624624618126477
50920231107104400630578906862461762461599947
51020231107104300624382692061761461761448443
51120231107104200621400510861461061560942154
51220231107104100618816674960961561560943139
51320231107104000616183560361361261561211839
51420231107103900615457547861361361661225567
51520231107103800613888123761361161361123595
51620231107103700612444806661261661660974695
51720231107103600607874990261561761761230839
51820231107103500605979916761761862061726771
51920231107103400604325540261761761861523409
52020231107103300602883842661861662161438731
52120231107103200600492435761661661861160929
52220231107103100596751445861861862261440498
52320231107103000594250233861961562061261180
52420231107102900590481559261561661861254125
52520231107102800587154331961761762061355722
52620231107102700583712247861761261861163315
52720231107102600579824291061261661761077949
528202311071025005750494620615620622613108174
529202311071024005683670261620630632613192935
530202311071023005563432040627619651619620925
531202311071022005167744658619613620612113712
53220231107102100509754796461361061361044218
533202311071020005070498828611609612607106151
53420231107101900500575478060960460960467794
53520231107101800496458323560460360560314115
5362023110710170049560592346036066066022093
53720231107101600495479370160360160760080896
53820231107101500490608708660160360360120854
53920231107101400489354428060360660660233742
54020231107101300487321359560260460660226934
54120231107101200485695824360460661060343317
54220231107101100483068949460560161060081706
54320231107101000478130500360160460459993754
54420231107100900472499055560460660660323401
54520231107100800471086306760660761160373321
54620231107100700466629759060660360660182531
54720231107100600461654599460260360660093640
548202311071005004560127408603612612600231106
549202311071004004419909985610617618610157220
55020231107100300432338707361561461761282232
55120231107100200427285369661361562061081426
55220231107100100422275427061261561560898686
553202311071000004162401068615616617611118033
55420231107095900409004372061560661560495807
55520231107095800403149856260660160960083269
556202311070957003981184676601602608600117833
557202311070956003910060791601613614600264951
558202311070955003750025775613616620610301254
559202311070954003564784929615633638615396703
560202311070953003317945884637618640616501793
5612023110709520030038726576136136136130
5622023110709510030038726576136136136130
563202311070950003003872657613605613604278167
564202311070949002833912768605591610590281029
565202311070948002664804779590598598590152222
566202311070947002574658088598600604590179901
567202311070946002467401871600598600590176751
568202311070945002362215075598584601583259314
569202311070944002207640953589582593578221964
570202311070943002077401269582567582565137937
57120231107094200199850514956756057055898706
572202311070941001942632955560563563558103717
57320231107094000188454465156356156456049005
57420231107093900185695520256156356355943214
57520231107093800183271500956355856355780004
57620231107093700178794530755755656055552610
57720231107093600175858124955655355955099773
578202311070935001703264438553541554537179836
579202311070934001605243164539557559536230486
580202311070933001478945084559564564556122563
581202311070932001410308808562571571559159226
582202311070931001320316922568556571551156014
583202311070930001232766542554574575552313682
584202311070929001055886698573558575557341616
585202311070928008631675375515515515510
5862023110709270086316753755155055155088605
5872023110709260081434914155054955154798856
58820231107092500760084225549542550540145648
58920231107092400680648281542540546540108546
5902023110709230062148670754053354053150626
59120231107092200594273382533531540531156574
5922023110709210051047486653152553152479117
5932023110709200046862142852452552752427548
5942023110709190045413317952552352552313946
595202311070918004468160495245235245221855
5962023110709170044584703052551952551932846
5972023110709160042874046251952452551916654
598202311070915004200667875255255265252108
5992023110709140041896003652652252652213780
6002023110709130041172552652252252252015229
60120231107091200403780462522522526520106964
6022023110709110034789525352251952251576278
6032023110709100030836291051952152151822259
60420231107090900296811332522523535521216348
6052023110709080018274503152152252351664623
6062023110709070014912346651650552250349655
607202311070906001234988465055035055035581
6082023110709050012068748750350050350014666
6092023110709040011335014350050150150039215
610202311070903009373724550150450450038096
61120231107090200746569975045045065025518
612202311070901007187408550150150149857882
613202311070900004299243550050150250085864