Files
KissMeData/018000/min/candle-20230721.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023072118560099869245918551855185518555185
32023072118550099869245918551855185518550
42023072118540099869245918551855185518550
52023072118530099869245918551855185518550
62023072118520099869245918551855185518550
72023072118510099869245918551855185518550
82023072118500099869245918551855185518550
92023072118490099869245918551855185518550
102023072118480099869245918551855185518550
112023072118470099869245918551855185518550
122023072118460099869245918551855185518550
132023072118450099869245918551855185518550
142023072118440099869245918551855185518550
152023072118430099869245918551855185518550
162023072118420099869245918551855185518550
172023072118410099869245918551855185518550
182023072118400099869245918551855185518550
192023072118390099869245918551855185518550
202023072118380099869245918551855185518550
212023072118370099869245918551855185518550
222023072118360099869245918551855185518550
232023072118350099869245918551855185518550
242023072118340099869245918551855185518550
252023072118330099869245918551855185518550
262023072118320099869245918551855185518550
272023072118310099869245918551855185518550
282023072118300099869245918551855185518550
292023072118290099869245918551855185518550
302023072118280099869245918551855185518550
312023072118270099869245918551855185518550
322023072118260099869245918551855185518555185
332023072118250099869245918551855185518550
342023072118240099869245918551855185518550
352023072118230099869245918551855185518550
362023072118220099869245918551855185518550
372023072118210099869245918551855185518550
382023072118200099869245918551855185518550
392023072118190099869245918551855185518550
402023072118180099869245918551855185518550
412023072118170099869245918551855185518550
422023072118160099869245918551855185518550
432023072118150099869245918551855185518550
442023072118140099869245918551855185518550
452023072118130099869245918551855185518550
462023072118120099869245918551855185518550
472023072118110099869245918551855185518550
482023072118100099869245918551855185518550
492023072118090099869245918551855185518550
502023072118080099869245918551855185518550
512023072118070099869245918551855185518550
522023072118060099869245918551855185518550
532023072118050099869245918551855185518550
542023072118040099869245918551855185518550
552023072118030099869245918551855185518550
562023072118020099869245918551855185518550
572023072118010099869245918551855185518550
582023072118000099869245918551855185518550
592023072117590099869245918551855185518550
602023072117580099869245918551855185518550
612023072117570099869245918551855185518550
622023072117560099869245918551855185518555185
632023072117550099869245918551855185518550
642023072117540099869245918551855185518550
652023072117530099869245918551855185518550
662023072117520099869245918551855185518550
672023072117510099869245918551855185518550
682023072117500099869245918551855185518550
692023072117490099869245918551855185518550
702023072117480099869245918551855185518550
712023072117470099869245918551855185518550
722023072117460099869245918551855185518550
732023072117450099869245918551855185518550
742023072117440099869245918551855185518550
752023072117430099869245918551855185518550
762023072117420099869245918551855185518550
772023072117410099869245918551855185518550
782023072117400099869245918551855185518550
792023072117390099869245918551855185518550
802023072117380099869245918551855185518550
812023072117370099869245918551855185518550
822023072117360099869245918551855185518550
832023072117350099869245918551855185518550
842023072117340099869245918551855185518550
852023072117330099869245918551855185518550
862023072117320099869245918551855185518550
872023072117310099869245918551855185518550
882023072117300099869245918551855185518550
892023072117290099869245918551855185518550
902023072117280099869245918551855185518550
912023072117270099869245918551855185518550
922023072117260099869245918551855185518555185
932023072117250099869245918551855185518550
942023072117240099869245918551855185518550
952023072117230099869245918551855185518550
962023072117220099869245918551855185518550
972023072117210099869245918551855185518550
982023072117200099869245918551855185518550
992023072117190099869245918551855185518550
1002023072117180099869245918551855185518550
1012023072117170099869245918551855185518550
1022023072117160099869245918551855185518550
1032023072117150099869245918551855185518550
1042023072117140099869245918551855185518550
1052023072117130099869245918551855185518550
1062023072117120099869245918551855185518550
1072023072117110099869245918551855185518550
1082023072117100099869245918551855185518550
1092023072117090099869245918551855185518550
1102023072117080099869245918551855185518550
1112023072117070099869245918551855185518550
1122023072117060099869245918551855185518550
1132023072117050099869245918551855185518550
1142023072117040099869245918551855185518550
1152023072117030099869245918551855185518550
1162023072117020099869245918551855185518550
1172023072117010099869245918551855185518550
1182023072117000099869245918551855185518550
1192023072116590099869245918551855185518550
1202023072116580099869245918551855185518550
1212023072116570099869245918551855185518550
1222023072116560099869245918551855185518555185
1232023072116550099869245918551855185518550
1242023072116540099869245918551855185518550
1252023072116530099869245918551855185518550
1262023072116520099869245918551855185518550
1272023072116510099869245918551855185518550
1282023072116500099869245918551855185518550
1292023072116490099869245918551855185518550
1302023072116480099869245918551855185518550
1312023072116470099869245918551855185518550
1322023072116460099869245918551855185518550
1332023072116450099869245918551855185518550
1342023072116440099869245918551855185518550
1352023072116430099869245918551855185518550
1362023072116420099869245918551855185518550
1372023072116410099869245918551855185518550
1382023072116400099869245918551855185518550
1392023072116390099869245918551855185518550
1402023072116380099869245918551855185518550
1412023072116370099869245918551855185518550
1422023072116360099869245918551855185518550
1432023072116350099869245918551855185518550
1442023072116340099869245918551855185518550
1452023072116330099869245918551855185518550
1462023072116320099869245918551855185518550
1472023072116310099869245918551855185518550
1482023072116300099869245918551855185518550
1492023072116290099869245918551855185518550
1502023072116280099869245918551855185518550
1512023072116270099869245918551855185518550
1522023072116260099869245918551855185518555185
1532023072116250099869245918551855185518550
1542023072116240099869245918551855185518550
1552023072116230099869245918551855185518550
1562023072116220099869245918551855185518550
1572023072116210099869245918551855185518550
1582023072116200099869245918551855185518550
1592023072116190099869245918551855185518550
1602023072116180099869245918551855185518550
1612023072116170099869245918551855185518550
1622023072116160099869245918551855185518550
1632023072116150099869245918551855185518550
1642023072116140099869245918551855185518550
1652023072116130099869245918551855185518550
1662023072116120099869245918551855185518550
1672023072116110099869245918551855185518550
1682023072116100099869245918551855185518550
1692023072116090099869245918551855185518550
1702023072116080099869245918551855185518550
1712023072116070099869245918551855185518550
1722023072116060099869245918551855185518550
1732023072116050099869245918551855185518550
1742023072116040099869245918551855185518550
1752023072116030099869245918551855185518550
1762023072116020099869245918551855185518550
1772023072116010099869245918551855185518550
1782023072116000099869245918551855185518550
1792023072115590099869245918551855185518550
1802023072115580099869245918551855185518550
1812023072115570099869245918551855185518550
1822023072115560099869245918551855185518555185
1832023072115550099869245918551855185518550
1842023072115540099869245918551855185518550
1852023072115530099869245918551855185518550
1862023072115520099869245918551855185518550
1872023072115510099869245918551855185518550
1882023072115500099869245918551855185518550
1892023072115490099869245918551855185518550
1902023072115480099869245918551855185518550
1912023072115470099869245918551855185518550
1922023072115460099869245918551855185518550
1932023072115450099869245918551855185518550
1942023072115440099869245918551855185518550
1952023072115430099869245918551855185518550
1962023072115420099869245918551855185518550
1972023072115410099869245918551855185518550
1982023072115400099869245918551855185518550
1992023072115390099869245918551855185518550
2002023072115380099869245918551855185518550
2012023072115370099869245918551855185518550
2022023072115360099869245918551855185518550
2032023072115350099869245918551855185518550
2042023072115340099869245918551855185518550
2052023072115330099869245918551855185518550
2062023072115320099869245918551855185518550
2072023072115310099869245918551855185518550
2082023072115300099869245918551855185518555185
2092023072115290098907428418551855185518550
2102023072115280098907428418551855185518550
2112023072115270098907428418551855185518550
2122023072115260098907428418551855185518550
2132023072115250098907428418551855185518550
2142023072115240098907428418551855185518550
2152023072115230098907428418551855185518550
2162023072115220098907428418551855185518550
2172023072115210098907428418551855185518550
2182023072115200098907428418551855185518550
219202307211519009890742841855185518551855410
2202023072115180098831373418551854185518541616
221202307211517009853174501854185418541854300
2222023072115160098476125018541854185418541
22320230721151500984759396185318541854185346
2242023072115140098467412818541853185418531229
225202307211513009823964061853185318531853166
2262023072115120098208880818521852185218511922
2272023072115110097852926518511851185118511330
22820230721151000976067435185118521852185166
229202307211509009759452531852185018521850417
230202307211508009751732191850185118511850615
2312023072115070097403544418511851185118501119
232202307211506009719642751851185118511850115
2332023072115050097175152318511850185118501717
23420230721150400968575071185118521852185114823
235202307211503009411376881852185118521851112
2362023072115020094093026918511851185218511568
2372023072115010093802789318521853185318521491
238202307211500009352665571852185218531852758
23920230721145900933862738185218521852185226
2402023072114580093381458618531853185318531
241202307211457009338127331854185218541852601
2422023072114560093269967918521852185218522500
2432023072114550092806967918521853185318521239
244202307211454009257749461853185418541853497
245202307211453009248540041853185318551852546
246202307211452009238421221853185418541853677
2472023072114510092258754018541854185418542
248202307211450009225838321856185618561856164
249202307211449009222794481854185418541854263
2502023072114480092179184618571857185718571
25120230721144700921789989185718571857185748
25220230721144600921700853185818581858185826
2532023072114450092165254518581858185818586
2542023072114440092164139718531858185818533
2552023072114430092163582818531852185318523844
25620230721144200914512920185218521852185228
25720230721144100914461064185218521852185270
258202307211440009143314241852185118521851240
2592023072114390091388717918511851185118511202
26020230721143800911662277185018501850185081
2612023072114370091151242718511851185218496133
2622023072114360090016193718521852185218525
263202307211435009001526771852185118521851242
264202307211434008997044941852185218521852370
265202307211433008990192541852185218521852116
2662023072114320089880442218521852185218522
2672023072114310089880071818511850185118507776
2682023072114300088441401518511851185118517
269202307211429008844010581851185218521851116
2702023072114280088418629218511851185118503759
271202307211427008772305811851185118511851657
272202307211426008760144741851185118511851219
273202307211425008756091051851185118511850227
274202307211424008751890431851185118511851412
2752023072114230087442643118511851185118511079
2762023072114220087242920218511852185318501603
27720230721142100869460594185018511851185020350
27820230721142000831813092185118531853185131344
27920230721141900773787005185618601860185425890
2802023072114180072570519118621862186218622
2812023072114170072570146718621862186218620
282202307211416007257014671862186218621862554
283202307211415007246699191862186218621862111
2842023072114140072446323718631863186318631
285202307211413007244613741859185918591859101
28620230721141200724273615185918581859185817
287202307211411007242420281859185818591858236
288202307211410007238035381859186318631859593
289202307211409007227010871865186518651859252
29020230721140800722231119186518601865186075
291202307211407007220913121860186018601860690
29220230721140600720807912186018601860186010
2932023072114050072078931218601860186018605
294202307211404007207800121860185918601859173
2952023072114030072045823318601859186018582694
29620230721140200715448383185918591859185950
297202307211401007153554331859185918591859500
2982023072114000071442593318581859186018582403
299202307211359007099611251858185818581858802
3002023072113580070847100918581859185918584468
3012023072113570070016549718601860186018605
302202307211356007001561971860186018601860279
303202307211355006996372571860185918601859907
3042023072113540069795109418551859185918552098
305202307211353006940589121855185518551855320
3062023072113520069346531218551852185518523949
3072023072113510068614789318521852185218525303
308202307211350006763267371853185518551853718
30920230721134900674996279185318531853185350
310202307211348006749036291853185218531852659
311202307211347006736828661852185218521852642
312202307211346006724938821853185318531853280
31320230721134500671975042185418521854185261
314202307211344006718620581852185218521852222
31520230721134300671450914185218521852185275
316202307211342006713120141852185318531852328
317202307211341006707043771853185418541853253
318202307211340006702354371854185418541854124
319202307211339006700055411854185918591854452
3202023072113380066916712718551855185918554059
3212023072113370066163767818551855185518550
3222023072113360066163767818551855185518552695
323202307211335006566384531855185518551855345
3242023072113340065599847818551856185718534216
325202307211333006481805291857185818581857458
326202307211332006473299831859186418641859580
3272023072113310064625175818641864186418640
328202307211330006462517581864186418651864939
329202307211329006445006081864186418641864100
3302023072113280064431420818641863186418632144
331202307211327006403197921857185918591857142
3322023072113260064005591318631859186318591041
333202307211325006381166541863186318631861185
3342023072113240063777230918631856186418507145
3352023072113230062451013418611861186118611300
3362023072113220062209083418551852185518521132
3372023072113210061999126418521850185418501971
3382023072113200061634218218501852185218506039
33920230721131900605166228185118511852185014100
34020230721131800579067045185118541854185110695
34120230721131700559259680185418531854185310
3422023072113160055924114918531854185518534885
343202307211315005501887461855185418551854600
3442023072113140054907634518541854185418542022
3452023072113130054532755718541855185518541827
3462023072113120054193895018551854185518542072
3472023072113110053809664218531853185318531
3482023072113100053809478918531854185418531307
349202307211309005356725101854185418551854129
3502023072113080053543334218541856185618538770
3512023072113070051917105618561857185718556869
3522023072113060050642444618571857185718575454
353202307211305004962963681857185818581857280
3542023072113040049577620318581859185918586276
3552023072113030048411356818601859186018593
3562023072113020048410798918601860186018605
3572023072113010048409868918601861186118602079
358202307211300004802317231861186118611861579
359202307211259004791542041861186218621861495
3602023072112580047823299918621863186318623801
3612023072112570047115220918641864186418641
3622023072112560047115034518651864186518643
3632023072112550047114475218651865186518650
364202307211254004711447521865186318651863501
3652023072112530047021138718651865186518651
366202307211252004702095221866186618661864307
367202307211251004696370301867186618671866109
368202307211250004694336351866186518661864641
3692023072112490046823870318681868186818680
3702023072112480046823870318681868186818680
3712023072112470046823870318681867186818651104
372202307211246004661785431869186918691868143
373202307211245004659113181869187018701867103
37420230721124400465719010186818681868186870
3752023072112430046558825018701868187018682146
37620230721124200461576193186818701870186870
3772023072112410046144541518701872187218701219
3782023072112400045916549018741874187418740
3792023072112390045916549018741874187418747
3802023072112380045915237218741874187418741
38120230721123700459150498187418741874187410
38220230721123600459131758187418741874187451
3832023072112350045903618418741874187418740
3842023072112340045903618418741874187418747
385202307211233004590230661872187218721872500
386202307211232004580870661874187418741873550
38720230721123100457056370187418721874187241
3882023072112300045697961618741874187518734106
3892023072112290044928587118741872187418725558
3902023072112280043887559218731871187318711374
3912023072112270043630361818711870187118701273
3922023072112260043392255618691869186918696
393202307211225004339113421867186618671865942
3942023072112240043215348518651864186518641829
395202307211223004287429751864186418641864549
396202307211222004277196391864186418641864661
397202307211221004264875351864186618661864452
39820230721122000425644605186618671867186669
399202307211219004255158231866186618661866401
400202307211218004247675571867186718671867100
4012023072112170042458085718671867186718677
4022023072112160042456778818671867186718670
4032023072112150042456778818671867186718670
4042023072112140042456778818671867186718670
4052023072112130042456778818671867186718677
40620230721121200424554719186718671867186755
407202307211211004244520341867186718671867495
40820230721121000423527869186718671867186719
4092023072112090042349239618671867186718671
410202307211208004234905291867186718671867263
4112023072112070042299950818651865186518651000
4122023072112060042113450818671867186718670
4132023072112050042113450818671867186718670
41420230721120400421134508186718671867186710
415202307211203004211158381867186718671864111
4162023072112020042090884118671867186718670
4172023072112010042090884118671867186718670
41820230721120000420908841186718671867186754
4192023072111590042080802318661866186618660
42020230721115800420808023186618671867186631
42120230721115700420750176186718661867186664
42220230721115600420630738186718661867186543
4232023072111550042055053118681868186818681
424202307211154004205486631865186618661865641
4252023072111530041935267918671867186718670
4262023072111520041935267918671870187018674791
427202307211151004104078401870186918701868143
42820230721115000410140680186918691869186910
4292023072111490041012199018701870187018700
4302023072111480041012199018701870187018701
4312023072111470041012012018671867186718670
4322023072111460041012012018671867186718670
433202307211145004101201201867186918691867268
43420230721114400409619619187118711871187126
435202307211143004095709731871187118711869131
436202307211142004093261261869186918691869686
4372023072111410040804399218711871187118712
4382023072111400040804025018691869186918690
4392023072111390040804025018691869186918693
4402023072111380040803464318711871187118712
44120230721113700408030901187018701870187072
442202307211136004078962611870187018701870686
443202307211135004066134411871187018711870293
4442023072111340040606552918701870187018701
4452023072111330040606365918681868186818680
44620230721113200406063659186818701870186830
4472023072111310040600759418671865186718651841
44820230721113000402570688186218621862186213
449202307211129004025464821863186618661863944
4502023072111280040078735318661863186618636320
451202307211127003890127551863186318631863202
452202307211126003886364291863186518651863567
453202307211125003875795841865186518651865537
4542023072111240038657807918661869186918661129
455202307211123003844703511868186918691868163
4562023072111220038416586018691869186918690
4572023072111210038416586018691869186918692
4582023072111200038416212218701870187018701
45920230721111900384160252187018701870187050
4602023072111180038406675218701870187018700
4612023072111170038406675218701869187018692892
4622023072111160037866160318691872187218692374
463202307211115003742234411869186718691867196
4642023072111140037385715918691869186918690
465202307211113003738571591869186918691867229
466202307211112003734294521869187218721868796
467202307211111003719419301871187218721871228
468202307211110003715151291873187318731872300
4692023072111090037095323018731868187318685083
470202307211108003614398741868186818681868622
47120230721110700360277978186818681868186814
47220230721110600360251826186818681868186867
47320230721110500360126670186818681868186810
4742023072111040036010799018661864186618643318
4752023072111030035391948518641861186418614844
4762023072111020034489519818581858185818580
477202307211101003448951981858186018611858350
4782023072111000034424434818581858185818580
4792023072110590034424434818581859186018585210
48020230721105800334563142186018601860186060
4812023072110570033445154218601862186218592060
4822023072110560033061903118621862186218621
483202307211055003306171691861186018611860549
484202307211054003295957521860186018601860228
4852023072110530032917167218611860186118601341
486202307211052003266770941860186018601859416
487202307211051003259035491859185918591859136
4882023072110500032565072518601860186018601
4892023072110490032564886518601858186018582508
490202307211048003209889891857185818581857509
491202307211047003200435671858185818581857158
492202307211046003197500531858185918591857425
49320230721104500318960446186018601860186050
494202307211044003188674461860186018601859154
495202307211043003185810521860186018601860149
49620230721104200318303912186118601861185945
49720230721104100318220189186018581860185784
498202307211040003180641141857185918591857318
4992023072110390031747328618571857185718572571
500202307211038003126989391856185818581856200
501202307211037003123276361859186118611859799
502202307211036003108420811862186418641862202
50320230721103500310465637186418641864186450
504202307211034003103724371865186218651862134
5052023072110330031012290918611861186118619
50620230721103200310106160186118611861186191
5072023072110310030993680918591858185918582408
508202307211030003054617891857185718571857245
5092023072110290030500682418571857185718570
5102023072110280030500682418571857185818562230
51120230721102700300867262185818581858185841
512202307211026003007910841857185818581857464
513202307211025002999293351857185718571857801
514202307211024002984418781857185818581857316
515202307211023002978547661857185718571857201
5162023072110220029748150918571858185818571527
517202307211021002946458201858185818581858160
5182023072110200029434854018591859185918595
5192023072110190029433924518561860186018561599
52020230721101800291368481186418641864186450
5212023072110170029127528118641864186418642
5222023072110160029127155318641864186418641
523202307211015002912696891859186218621859174
524202307211014002909458661862185918621859485
525202307211013002900442481859185818591858195
526202307211012002896819371858185818581857136
527202307211011002894292571858185918591858599
528202307211010002883157201859185918591859200
529202307211009002879439201859186518651859167
53020230721100800287633425186518591865185925
53120230721100700287586842185918591859185911
5322023072110060028756639318591855185918551903
5332023072110050028403255818551859185918551301
5342023072110040028161863918551862186318555800
5352023072110030027083386218621862186218620
53620230721100200270833862186218671867186220517
5372023072110010023256243318671871187118673036
538202307211000002268896371870187018701870137
539202307210959002266334471870187218721870200
5402023072109580022625926618721872187218721154
54120230721095700224098978187218721872187211
542202307210956002240783861872187218721872333
543202307210955002234550101872187218721872433
544202307210954002226444341871187118721871326
545202307210953002220343811872187318731872224
5462023072109520022161484018731873187318730
547202307210951002216148401873187318741873255
548202307210950002211371041871187018711870500
54920230721094900220201615187118711871187131
5502023072109480022014361418711875187518711001
5512023072109470021827073918731873187318730
552202307210946002182707391873187218731872928
553202307210945002165334441872187218721872131
554202307210944002162882121872187318731872449
555202307210943002154472551869186818691868560
5562023072109420021440074418651859186518591814
5572023072109410021102206018571858185818561029
5582023072109400020911112618581856185818561811
5592023072109390020574809118571856185718561270
5602023072109380020339077118561857185718532619
561202307210937001985351881857185718571857687
5622023072109360019725942918561857185718561035
563202307210935001953383491857185618571856507
5642023072109340019439735118561856185718561362
5652023072109330019186937418561858185818561661
566202307210932001887850051856185818581856606
5672023072109310018765966618581862186218571144
568202307210930001855349141858186018621857568
56920230721092900184479325185718571857185711119
5702023072109280016383134218571857185718561077
57120230721092700161831496185718611861185714576
572202307210926001347293881861186218621861220
5732023072109250013431984918621862186218611030
57420230721092400132402913186218651865186214
5752023072109230013237683318611863186318612880
5762023072109220012701386218671866186718641770
577202307210921001237125511865186618661865145
578202307210920001234421251863186418661863474
5792023072109190012255841818641866186718641699
580202307210918001193896411867186918691867491
58120230721091700118472505186818751875186614112
58220230721091600920660661875187418751874100
58320230721091500918785681874187418741873591
584202307210914009077103818741875187518741272
585202307210913008838684718791879187918794
5862023072109120088379331187318801880187310903
58720230721091100679121141880187918801879287
588202307210910006737260418801880188018783213
589202307210909006133216818801885188518794481
59020230721090800529072541881188118841881371
59120230721090700522090941881188618861881214
592202307210906005180619918861883188818806523
593202307210905003951432418861879188618774301
594202307210904003143313218791886188718798019
595202307210903001635507918871887188718861600
5962023072109020013336149188718861887188619
597202307210901001330031218811881188118774503
59820230721090000483159018811877188818772515