Files
KissMeData/043090/min/candle-20231102.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220231102192400977371015695695695692371
320231102192300977371015695695695690
420231102192200977371015695695695690
520231102192100977371015695695695690
620231102192000977371015695695695690
720231102191900977371015695695695690
820231102191800977371015695695695690
920231102191700977371015695695695690
1020231102191600977371015695695695690
1120231102191500977371015695695695690
1220231102191400977371015695695695690
1320231102191300977371015695695695690
1420231102191200977371015695695695690
1520231102191100977371015695695695690
1620231102191000977371015695695695690
1720231102190900977371015695695695690
1820231102190800977371015695695695690
1920231102190700977371015695695695690
2020231102190600977371015695695695690
2120231102190500977371015695695695690
2220231102190400977371015695695695690
2320231102190300977371015695695695690
2420231102190200977371015695695695690
2520231102190100977371015695695695690
2620231102190000977371015695695695690
2720231102185900977371015695695695690
2820231102185800977371015695695695690
2920231102185700977371015695695695690
3020231102185600977371015695695695690
3120231102185500977371015695695695690
3220231102185400977371015695695695692371
3320231102185300977371015695695695690
3420231102185200977371015695695695690
3520231102185100977371015695695695690
3620231102185000977371015695695695690
3720231102184900977371015695695695690
3820231102184800977371015695695695690
3920231102184700977371015695695695690
4020231102184600977371015695695695690
4120231102184500977371015695695695690
4220231102184400977371015695695695690
4320231102184300977371015695695695690
4420231102184200977371015695695695690
4520231102184100977371015695695695690
4620231102184000977371015695695695690
4720231102183900977371015695695695690
4820231102183800977371015695695695690
4920231102183700977371015695695695690
5020231102183600977371015695695695690
5120231102183500977371015695695695690
5220231102183400977371015695695695690
5320231102183300977371015695695695690
5420231102183200977371015695695695690
5520231102183100977371015695695695690
5620231102183000977371015695695695690
5720231102182900977371015695695695690
5820231102182800977371015695695695690
5920231102182700977371015695695695690
6020231102182600977371015695695695690
6120231102182500977371015695695695690
6220231102182400977371015695695695692371
6320231102182300977371015695695695690
6420231102182200977371015695695695690
6520231102182100977371015695695695690
6620231102182000977371015695695695690
6720231102181900977371015695695695690
6820231102181800977371015695695695690
6920231102181700977371015695695695690
7020231102181600977371015695695695690
7120231102181500977371015695695695690
7220231102181400977371015695695695690
7320231102181300977371015695695695690
7420231102181200977371015695695695690
7520231102181100977371015695695695690
7620231102181000977371015695695695690
7720231102180900977371015695695695690
7820231102180800977371015695695695690
7920231102180700977371015695695695690
8020231102180600977371015695695695690
8120231102180500977371015695695695690
8220231102180400977371015695695695690
8320231102180300977371015695695695690
8420231102180200977371015695695695690
8520231102180100977371015695695695690
8620231102180000977371015695695695690
8720231102175900977371015695695695690
8820231102175800977371015695695695690
8920231102175700977371015695695695690
9020231102175600977371015695695695690
9120231102175500977371015695695695690
9220231102175400977371015695695695692371
9320231102175300977371015695695695690
9420231102175200977371015695695695690
9520231102175100977371015695695695690
9620231102175000977371015695695695690
9720231102174900977371015695695695690
9820231102174800977371015695695695690
9920231102174700977371015695695695690
10020231102174600977371015695695695690
10120231102174500977371015695695695690
10220231102174400977371015695695695690
10320231102174300977371015695695695690
10420231102174200977371015695695695690
10520231102174100977371015695695695690
10620231102174000977371015695695695690
10720231102173900977371015695695695690
10820231102173800977371015695695695690
10920231102173700977371015695695695690
11020231102173600977371015695695695690
11120231102173500977371015695695695690
11220231102173400977371015695695695690
11320231102173300977371015695695695690
11420231102173200977371015695695695690
11520231102173100977371015695695695690
11620231102173000977371015695695695690
11720231102172900977371015695695695690
11820231102172800977371015695695695690
11920231102172700977371015695695695690
12020231102172600977371015695695695690
12120231102172500977371015695695695690
12220231102172400977371015695695695692371
12320231102172300977371015695695695690
12420231102172200977371015695695695690
12520231102172100977371015695695695690
12620231102172000977371015695695695690
12720231102171900977371015695695695690
12820231102171800977371015695695695690
12920231102171700977371015695695695690
13020231102171600977371015695695695690
13120231102171500977371015695695695690
13220231102171400977371015695695695690
13320231102171300977371015695695695690
13420231102171200977371015695695695690
13520231102171100977371015695695695690
13620231102171000977371015695695695690
13720231102170900977371015695695695690
13820231102170800977371015695695695690
13920231102170700977371015695695695690
14020231102170600977371015695695695690
14120231102170500977371015695695695690
14220231102170400977371015695695695690
14320231102170300977371015695695695690
14420231102170200977371015695695695690
14520231102170100977371015695695695690
14620231102170000977371015695695695690
14720231102165900977371015695695695690
14820231102165800977371015695695695690
14920231102165700977371015695695695690
15020231102165600977371015695695695690
15120231102165500977371015695695695690
15220231102165400977371015695695695692371
15320231102165300977371015695695695690
15420231102165200977371015695695695690
15520231102165100977371015695695695690
15620231102165000977371015695695695690
15720231102164900977371015695695695690
15820231102164800977371015695695695690
15920231102164700977371015695695695690
16020231102164600977371015695695695690
16120231102164500977371015695695695690
16220231102164400977371015695695695690
16320231102164300977371015695695695690
16420231102164200977371015695695695690
16520231102164100977371015695695695690
16620231102164000977371015695695695690
16720231102163900977371015695695695690
16820231102163800977371015695695695690
16920231102163700977371015695695695690
17020231102163600977371015695695695690
17120231102163500977371015695695695690
17220231102163400977371015695695695690
17320231102163300977371015695695695690
17420231102163200977371015695695695690
17520231102163100977371015695695695690
17620231102163000977371015695695695690
17720231102162900977371015695695695690
17820231102162800977371015695695695690
17920231102162700977371015695695695690
18020231102162600977371015695695695690
18120231102162500977371015695695695690
18220231102162400977371015695695695692371
18320231102162300977371015695695695690
18420231102162200977371015695695695690
18520231102162100977371015695695695690
18620231102162000977371015695695695690
18720231102161900977371015695695695690
18820231102161800977371015695695695690
18920231102161700977371015695695695690
19020231102161600977371015695695695690
19120231102161500977371015695695695690
19220231102161400977371015695695695690
19320231102161300977371015695695695690
19420231102161200977371015695695695690
19520231102161100977371015695695695690
19620231102161000977371015695695695690
19720231102160900977371015695695695690
19820231102160800977371015695695695690
19920231102160700977371015695695695690
20020231102160600977371015695695695690
20120231102160500977371015695695695690
20220231102160400977371015695695695690
20320231102160300977371015695695695690
20420231102160200977371015695695695690
20520231102160100977371015695695695690
20620231102160000977371015695695695690
20720231102155900977371015695695695690
20820231102155800977371015695695695690
20920231102155700977371015695695695690
21020231102155600977371015695695695690
21120231102155500977371015695695695690
21220231102155400977371015695695695692371
21320231102155300977371015695695695690
21420231102155200977371015695695695690
21520231102155100977371015695695695690
21620231102155000977371015695695695690
21720231102154900977371015695695695690
21820231102154800977371015695695695690
21920231102154700977371015695695695690
22020231102154600977371015695695695690
22120231102154500977371015695695695690
22220231102154400977371015695695695690
22320231102154300977371015695695695690
22420231102154200977371015695695695690
22520231102154100977371015695695695690
22620231102154000977371015695695695690
22720231102153900977371015695695695690
22820231102153800977371015695695695690
22920231102153700977371015695695695690
23020231102153600977371015695695695690
23120231102153500977371015695695695690
23220231102153400977371015695695695690
23320231102153300977371015695695695690
23420231102153200977371015695695695690
23520231102153100977371015695695695690
23620231102153000977371015695695695692371
23720231102152900963880025705705705700
23820231102152800963880025705705705700
23920231102152700963880025705705705700
24020231102152600963880025705705705700
24120231102152500963880025705705705700
24220231102152400963880025705705705700
24320231102152300963880025705705705700
24420231102152200963880025705705705700
24520231102152100963880025705705705700
24620231102152000963880025705705705700
24720231102151900963880025705675705671034
248202311021518009580169457057057057026
2492023110215170095786874570570570570362
25020231102151600955805345665685705661643
2512023110215150094649842570569570569111
252202311021514009458662257057057057012
253202311021513009457978256656957056693
25420231102151200945270385665695705665117
25520231102151100916298025705705705661393
25620231102151000908407695705715715701460
25720231102150900900085575725715725713649
2582023110215080087924966571571571571296
259202311021507008775595057157157157198
260202311021506008769999257157157157112
261202311021505008769314057157157157111
262202311021504008768685957157157157111
263202311021503008768057857157157157111
264202311021502008767429757157257257016
265202311021501008766515257457457457411
2662023110215000087658838574573574573656
267202311021459008728278757457457457411
268202311021458008727647357457457457422
269202311021457008726384557357457457334
270202311021456008724435257457457457411
271202311021455008723803857457457457411
2722023110214540087231724573573573573131
2732023110214530087156661573573573573769
274202311021452008671602457357357357311
275202311021451008670972157357357357311
276202311021450008670341857357357357312
27720231102144900866965425725725725721011
278202311021448008611825057257057256988
279202311021447008606814456956956956932
280202311021446008604993657157157157112
281202311021445008604308457157157157111
282202311021444008603680357157157157111
283202311021443008603052257357357357311
284202311021442008602421957357357357312
285202311021441008601734357357357357311
286202311021440008601104057557557557511
287202311021439008600471557557557557511
288202311021438008599839057557557556616182
289202311021437007681840657857857857811
290202311021436007681204857857457857439
291202311021435007678960157857857857818
292202311021434007677919757957957957912
293202311021433007677224957557957956711104
294202311021432007045305257957957957911
295202311021431007044668357757757957766
29620231102143000704085855775745775741240
297202311021429006969615757557557557511
2982023110214280069689832569576576569652
29920231102142700693187675765745765675952
300202311021426006592315957757757757712
301202311021425006591623557757757757711
302202311021424006590988857857857857811
303202311021423006590353057857857857811
304202311021422006589717257857857857812
305202311021421006589023657857857857811
306202311021420006588387857857857857811
307202311021419006587752057857857857811
308202311021418006587116257857757857727
309202311021417006585557257757757757712
310202311021416006584864857757757757711
311202311021415006584230157757757757711
312202311021414006583595457857857857811
313202311021413006582959657857857857812
3142023110214120065822660577577577577211
315202311021411006570091357757757757782
316202311021410006565359957757757757711
317202311021409006564725257757757757712
318202311021408006564032857757757757711
319202311021407006563398157757857857712
320202311021406006562704657857857857811
321202311021405006562068857857857857812
322202311021404006561375257857857857811
323202311021403006560739457857857857811
324202311021402006560103657857857857811
325202311021401006559467857857857857812
32620231102140000655877425785765785731311
327202311021359006483375157957957957911
328202311021358006482738257957957957911
329202311021357006482101358058058058012
330202311021356006481405358058058058011
331202311021355006480767358058058058011
332202311021354006480129358057958057617
333202311021353006479144557557957957523
334202311021352006477814357957957957911
335202311021351006477177457957957957911
336202311021350006476540557957957957922
3372023110213490064752667573580580573345
338202311021348006455323458058058058011
339202311021347006454685458058058058011
340202311021346006454047458058058058012
341202311021345006453351458058058058012
342202311021344006452655458058058058011
343202311021343006452017458058058058011
3442023110213420064513794579580580579211
345202311021341006439161458058058058012
346202311021340006438465457957957957978
347202311021339006433949257957957957911
348202311021338006433312357957957957911
349202311021337006432675457957957957912
350202311021336006431980657957957957911
351202311021335006431343757957957957911
352202311021334006430706858058058058011
353202311021333006430068858057958057912
354202311021332006429373757957957957911
35520231102133100642873685745815815743041
35620231102133000625386235755855865756011
357202311021329005906879558658558658512
358202311021328005906177158658558658511
359202311021327005905532658658658658611
360202311021326005904888058558558558511
361202311021325005904244558658558658512
362202311021324005903542358658558658511
363202311021323005902897858658658658611
364202311021322005902253258458658658412
365202311021321005901550258658658658611
366202311021320005900905658658658658612
367202311021319005900202458558658658512
368202311021318005899499358658658658611
369202311021317005898854758658658658611
370202311021316005898210158658658658612
371202311021315005897506958658658658611
372202311021314005896862358158658658138
373202311021313005894649058658658658611
37420231102131200589400445805795805798997
3752023110213110053721809578579579578784
376202311021310005326864657857957957815
37720231102130900532599625805805805801011
378202311021308005267358258058058058012
379202311021307005266662258058058058011
380202311021306005266024258058058058011
381202311021305005265386258058058058013
382202311021304005264632258058058058012
383202311021303005263936258058058058011
384202311021302005263298258058058058011
385202311021301005262660258058058058011
386202311021300005262022258058058058012
387202311021259005261326258058058058011
388202311021258005260688258058058058011
389202311021257005260050258058058058011
390202311021256005259412258058058058012
391202311021255005258716258057758057738
392202311021254005256520358058058058020
393202311021253005255360358058058058011
394202311021252005254722357758058057714
395202311021251005253910957657758057615
396202311021250005253042357658058057648
397202311021249005250268958058058058011
398202311021248005249630958058058058012
399202311021247005248934958058058058011
400202311021246005248296958058058058011
401202311021245005247658958058058058011
402202311021244005247020958058058058012
40320231102124300524632495805865865804495
404202311021242004985561858658658658611
405202311021241004984917258658658658611
406202311021240004984272658358758758315
407202311021239004983393358758758758711
408202311021238004982747658858858858811
409202311021237004982100858858858858861
41020231102123600497851405825885885821544
411202311021235004888505458858858858811
412202311021234004887858658858858858811
413202311021233004887211858858858858811
4142023110212320048865650588588588588212
415202311021231004874099458858758858732
416202311021230004872220958558758758521
41720231102122900487099025855885885851711
418202311021228004770893458858758858712
419202311021227004770188858858758858711
420202311021226004769543058858758858733
4212023110212250047676056588586588583624
422202311021224004731132758658658658611
423202311021223004730488158658658658612
424202311021222004729784958658658658611
425202311021221004729140358658658658611
426202311021220004728495758658658658611
427202311021219004727851158658558658514
428202311021218004727030958558658658512
429202311021217004726327858658658658611
430202311021216004725683258758758758711
431202311021215004725037558758758758712
432202311021214004724333158758758758711
4332023110212130047236874583587587583179
434202311021212004713224258758758758711
435202311021211004712578558758758758712
4362023110212100047118741587587587587111
437202311021209004705358458758758758711
438202311021208004704712758858858858811
439202311021207004704065958858858858812
440202311021206004703360358858858858811
441202311021205004702713558858858858811
442202311021204004702066758858858858811
443202311021203004701419958858858858812
444202311021202004700714358858858858811
445202311021201004700067558858858858811
446202311021200004699420758858858858811
447202311021159004698773958858858858813
448202311021158004698009558758958958710546
449202311021157004078319358958958958911
450202311021156004077671458958958958911
4512023110211550040770235589589589589112
452202311021154004070426758958958958911
45320231102115300406977885885895895882031
454202311021152003950354958958958958911
455202311021151003949707058958958958912
456202311021150003949000258958958958912
457202311021149003948293458958958958911
458202311021148003947645558958958958911
459202311021147003946997658858958958816
460202311021146003946055658958958958951
461202311021145003943051758958958958911
462202311021144003942403858958958958911
463202311021143003941755958958958958912
464202311021142003941049158958958958911
465202311021141003940401258958958958911
466202311021140003939753358958958958911
467202311021139003939105458958958958912
46820231102113800393839865885895895881011
469202311021137003878950758958958958911
470202311021136003878302858958958958961
471202311021135003874709958958958958912
4722023110211340038740031589589589589112
4732023110211330038674063588589589588351
474202311021132003846766458958958958820
475202311021131003845589258958958958912
476202311021130003844882458958958958911
477202311021129003844234558958958958913
478202311021128003843468858958958958911
479202311021127003842820958958958958911
480202311021126003842173058958958958912
481202311021125003841466258958958958911
482202311021124003840818358958958958911
483202311021123003840170458858958958851
484202311021122003837170558958958958912
485202311021121003836463758958958958911
486202311021120003835815858958958958911
487202311021119003835167958958958958911
488202311021118003834520058958958958912
489202311021117003833813258958958958911
490202311021116003833165358958958958911
491202311021115003832517458958958958919
492202311021114003831398358958858958812
493202311021113003830691958858858858821
494202311021112003829457158858858858861
4952023110211110038258703588588588588211
49620231102111000381346355875885885872397
497202311021109003672758458858858858811
498202311021108003672111658858858858897
4992023110211070036664080588588588588190
500202311021106003655236058858858858812
501202311021105003654530458858858858811
502202311021104003653883658858858858811
503202311021103003653236858858858858811
504202311021102003652590058758858858722
505202311021101003651297458858858858811
506202311021100003650650658858858858811
507202311021059003650003858858858858736
508202311021058003647889358858858858816
5092023110210570036469485588588588587242
510202311021056003632741558858858858827
511202311021055003631153958858858858811
512202311021054003630507158858858858812
51320231102105300362980155885885885871549
51420231102105200353887365885875885877025
515202311021051003126504958858858858811
516202311021050003125858158858858858812
51720231102104900312515255875875875873666
5182023110210480029099583587587587587161
519202311021047002900507658758758758713
520202311021046002899744558758758758712
521202311021045002899040158758758758711
522202311021044002898394458758758758711
523202311021043002897748758758758758711
524202311021042002897103058758758758712
525202311021041002896398658758758758716
526202311021040002895459458758758758711
527202311021039002894813758758758758711
528202311021038002894168058758758758735
529202311021037002892113558758758758711
530202311021036002891467858758758758711
531202311021035002890822158758758758711
532202311021034002890176458758658758663
533202311021033002886482558458758758416
534202311021032002885544858758758758711
535202311021031002884899158758758758711
536202311021030002884253458758758758711
53720231102102900288360775875875875870
53820231102102800288360775875875875870
53920231102102700288360775875875875870
54020231102102600288360775875875875870
541202311021025002883607758758758758785
542202311021024002878618258458458458496
54320231102102300287301185885885885883
5442023110210220028728354585588588585164
54520231102102100286323875885885885881
5462023110210200028631799587587587587100
54720231102101900285730995875875875870
54820231102101800285730995875875875872919
5492023110210170026859646587587587587511
55020231102101600265596895885885885880
55120231102101500265596895885885885880
55220231102101400265596895885885885880
55320231102101300265596895885885885880
55420231102101200265596895885885885880
55520231102101100265596895885885885880
55620231102101000265596895885885885880
5572023110210090026559689588587588587100
558202311021008002650089158858758858750
559202311021007002647149258858858858818
56020231102100600264609085895895895890
56120231102100500264609085895895895890
56220231102100400264609085895895895890
56320231102100300264609085895895895890
56420231102100200264609085895895895890
56520231102100100264609085895895895890
56620231102100000264609085895895895890
56720231102095900264609085895895895890
56820231102095800264609085895895895890
56920231102095700264609085895895895890
57020231102095600264609085895895895890
57120231102095500264609085895895895890
57220231102095400264609085895895895890
57320231102095300264609085895895895890
57420231102095200264609085895895895890
57520231102095100264609085895895895890
57620231102095000264609085895885895881000
5772023110209490025872327588587588587501
57820231102094800255782395885885885881
57920231102094700255776515865835865821329
58020231102094600248018315985875985873100
58120231102094500229574065795785905787490
582202311020944001854560757957757957736
5832023110209430018524832579579580578881
584202311020942001801391257857757857726
585202311020941001799888557857857857850
5862023110209400017969985576572578572345
5872023110209390017772111572575575572110
5882023110209380017709026574574574574150
589202311020937001762292657556857556852
59020231102093600175933775785785785780
59120231102093500175933775785785785780
59220231102093400175933775785785785780
59320231102093300175933775785785785782
59420231102093200175922215775675775672131
59520231102093100163711875705675705672
59620231102093000163700505685685685680
59720231102092900163700505685685685680
598202311020928001637005056856256856212
599202311020927001636329156756256756238
600202311020926001634192556856256856224
601202311020925001632835656156756756139
60220231102092400163064005685685685680
603202311020923001630640056857057056852
60420231102092200162767625705605705601003
60520231102092100157150525595635635596880
6062023110209200011858735563563563563500
60720231102091900115772355615685685617005
608202311020918007641754569567571567487
6092023110209170073656195695695695690
6102023110209160073656195695695695691000
61120231102091500679661956956956956937
61220231102091400677556656757057056714
6132023110209130067675925715735735713
6142023110209120067658765755695755691000
615202311020911006191500570569570569750
6162023110209100057645205835835835833
6172023110209090057627715835845845832093
6182023110209080045425015705705705700
6192023110209070045425015705705705701
6202023110209060045419315705705705701
62120231102090500454136156456456456453
6222023110209040045114695655705705655161
62320231102090300157018058558458558436
6242023110209020015491545845845845847
6252023110209010015450665845875875781720
62620231102090000550834578578578578953