Files
KissMeData/065060/min/candle-20231006.csv
2024-11-17 15:27:48 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023100619310030605552343543543543510645
3202310061930003060555234354354354350
4202310061929003060555234354354354350
5202310061928003060555234354354354350
6202310061927003060555234354354354350
7202310061926003060555234354354354350
8202310061925003060555234354354354350
9202310061924003060555234354354354350
10202310061923003060555234354354354350
11202310061922003060555234354354354350
12202310061921003060555234354354354350
13202310061920003060555234354354354350
14202310061919003060555234354354354350
15202310061918003060555234354354354350
16202310061917003060555234354354354350
17202310061916003060555234354354354350
18202310061915003060555234354354354350
19202310061914003060555234354354354350
20202310061913003060555234354354354350
21202310061912003060555234354354354350
22202310061911003060555234354354354350
23202310061910003060555234354354354350
24202310061909003060555234354354354350
25202310061908003060555234354354354350
26202310061907003060555234354354354350
27202310061906003060555234354354354350
28202310061905003060555234354354354350
29202310061904003060555234354354354350
30202310061903003060555234354354354350
31202310061902003060555234354354354350
322023100619010030605552343543543543510645
33202310061900003060555234354354354350
34202310061859003060555234354354354350
35202310061858003060555234354354354350
36202310061857003060555234354354354350
37202310061856003060555234354354354350
38202310061855003060555234354354354350
39202310061854003060555234354354354350
40202310061853003060555234354354354350
41202310061852003060555234354354354350
42202310061851003060555234354354354350
43202310061850003060555234354354354350
44202310061849003060555234354354354350
45202310061848003060555234354354354350
46202310061847003060555234354354354350
47202310061846003060555234354354354350
48202310061845003060555234354354354350
49202310061844003060555234354354354350
50202310061843003060555234354354354350
51202310061842003060555234354354354350
52202310061841003060555234354354354350
53202310061840003060555234354354354350
54202310061839003060555234354354354350
55202310061838003060555234354354354350
56202310061837003060555234354354354350
57202310061836003060555234354354354350
58202310061835003060555234354354354350
59202310061834003060555234354354354350
60202310061833003060555234354354354350
61202310061832003060555234354354354350
622023100618310030605552343543543543510645
63202310061830003060555234354354354350
64202310061829003060555234354354354350
65202310061828003060555234354354354350
66202310061827003060555234354354354350
67202310061826003060555234354354354350
68202310061825003060555234354354354350
69202310061824003060555234354354354350
70202310061823003060555234354354354350
71202310061822003060555234354354354350
72202310061821003060555234354354354350
73202310061820003060555234354354354350
74202310061819003060555234354354354350
75202310061818003060555234354354354350
76202310061817003060555234354354354350
77202310061816003060555234354354354350
78202310061815003060555234354354354350
79202310061814003060555234354354354350
80202310061813003060555234354354354350
81202310061812003060555234354354354350
82202310061811003060555234354354354350
83202310061810003060555234354354354350
84202310061809003060555234354354354350
85202310061808003060555234354354354350
86202310061807003060555234354354354350
87202310061806003060555234354354354350
88202310061805003060555234354354354350
89202310061804003060555234354354354350
90202310061803003060555234354354354350
91202310061802003060555234354354354350
922023100618010030605552343543543543510645
93202310061800003060555234354354354350
94202310061759003060555234354354354350
95202310061758003060555234354354354350
96202310061757003060555234354354354350
97202310061756003060555234354354354350
98202310061755003060555234354354354350
99202310061754003060555234354354354350
100202310061753003060555234354354354350
101202310061752003060555234354354354350
102202310061751003060555234354354354350
103202310061750003060555234354354354350
104202310061749003060555234354354354350
105202310061748003060555234354354354350
106202310061747003060555234354354354350
107202310061746003060555234354354354350
108202310061745003060555234354354354350
109202310061744003060555234354354354350
110202310061743003060555234354354354350
111202310061742003060555234354354354350
112202310061741003060555234354354354350
113202310061740003060555234354354354350
114202310061739003060555234354354354350
115202310061738003060555234354354354350
116202310061737003060555234354354354350
117202310061736003060555234354354354350
118202310061735003060555234354354354350
119202310061734003060555234354354354350
120202310061733003060555234354354354350
121202310061732003060555234354354354350
1222023100617310030605552343543543543510645
123202310061730003060555234354354354350
124202310061729003060555234354354354350
125202310061728003060555234354354354350
126202310061727003060555234354354354350
127202310061726003060555234354354354350
128202310061725003060555234354354354350
129202310061724003060555234354354354350
130202310061723003060555234354354354350
131202310061722003060555234354354354350
132202310061721003060555234354354354350
133202310061720003060555234354354354350
134202310061719003060555234354354354350
135202310061718003060555234354354354350
136202310061717003060555234354354354350
137202310061716003060555234354354354350
138202310061715003060555234354354354350
139202310061714003060555234354354354350
140202310061713003060555234354354354350
141202310061712003060555234354354354350
142202310061711003060555234354354354350
143202310061710003060555234354354354350
144202310061709003060555234354354354350
145202310061708003060555234354354354350
146202310061707003060555234354354354350
147202310061706003060555234354354354350
148202310061705003060555234354354354350
149202310061704003060555234354354354350
150202310061703003060555234354354354350
151202310061702003060555234354354354350
1522023100617010030605552343543543543510645
153202310061700003060555234354354354350
154202310061659003060555234354354354350
155202310061658003060555234354354354350
156202310061657003060555234354354354350
157202310061656003060555234354354354350
158202310061655003060555234354354354350
159202310061654003060555234354354354350
160202310061653003060555234354354354350
161202310061652003060555234354354354350
162202310061651003060555234354354354350
163202310061650003060555234354354354350
164202310061649003060555234354354354350
165202310061648003060555234354354354350
166202310061647003060555234354354354350
167202310061646003060555234354354354350
168202310061645003060555234354354354350
169202310061644003060555234354354354350
170202310061643003060555234354354354350
171202310061642003060555234354354354350
172202310061641003060555234354354354350
173202310061640003060555234354354354350
174202310061639003060555234354354354350
175202310061638003060555234354354354350
176202310061637003060555234354354354350
177202310061636003060555234354354354350
178202310061635003060555234354354354350
179202310061634003060555234354354354350
180202310061633003060555234354354354350
181202310061632003060555234354354354350
1822023100616310030605552343543543543510645
183202310061630003060555234354354354350
184202310061629003060555234354354354350
185202310061628003060555234354354354350
186202310061627003060555234354354354350
187202310061626003060555234354354354350
188202310061625003060555234354354354350
189202310061624003060555234354354354350
190202310061623003060555234354354354350
191202310061622003060555234354354354350
192202310061621003060555234354354354350
193202310061620003060555234354354354350
194202310061619003060555234354354354350
195202310061618003060555234354354354350
196202310061617003060555234354354354350
197202310061616003060555234354354354350
198202310061615003060555234354354354350
199202310061614003060555234354354354350
200202310061613003060555234354354354350
201202310061612003060555234354354354350
202202310061611003060555234354354354350
203202310061610003060555234354354354350
204202310061609003060555234354354354350
205202310061608003060555234354354354350
206202310061607003060555234354354354350
207202310061606003060555234354354354350
208202310061605003060555234354354354350
209202310061604003060555234354354354350
210202310061603003060555234354354354350
211202310061602003060555234354354354350
2122023100616010030605552343543543543510645
213202310061600003060555234354354354350
214202310061559003060555234354354354350
215202310061558003060555234354354354350
216202310061557003060555234354354354350
217202310061556003060555234354354354350
218202310061555003060555234354354354350
219202310061554003060555234354354354350
220202310061553003060555234354354354350
221202310061552003060555234354354354350
222202310061551003060555234354354354350
223202310061550003060555234354354354350
224202310061549003060555234354354354350
225202310061548003060555234354354354350
226202310061547003060555234354354354350
227202310061546003060555234354354354350
228202310061545003060555234354354354350
229202310061544003060555234354354354350
230202310061543003060555234354354354350
231202310061542003060555234354354354350
232202310061541003060555234354354354350
233202310061540003060555234354354354350
234202310061539003060555234354354354350
235202310061538003060555234354354354350
236202310061537003060555234354354354350
237202310061536003060555234354354354350
238202310061535003060555234354354354350
239202310061534003060555234354354354350
240202310061533003060555234354354354350
241202310061532003060555234354354354350
2422023100615310030605552343543543543510645
2432023100615300030605552343543543543510645
244202310061529003014249484354354354350
245202310061528003014249484354354354350
246202310061527003014249484354354354350
247202310061526003014249484354354354350
248202310061525003014249484354354354350
249202310061524003014249484354354354350
250202310061523003014249484354354354350
251202310061522003014249484354354354350
252202310061521003014249484354354354350
253202310061520003014249484354354354350
254202310061519003014249484354354354322572
2552023100615180030030681243543543543512
2562023100615170030030159243543543543512
25720231006151600300296372435435435432773
2582023100615150029996227943543543543512
259202310061514002999570594364334384321102
260202310061513002994798224374334384331738
26120231006151200298722190438433438433115
26220231006151100298672200438438438433108
2632023100615100029862517143843843843813
2642023100615090029861947743843843843323
26520231006150800298609453438433438433614
2662023100615070029834352143943543943540013
26720231006150600280828499435435435435315
2682023100615050028069147443543643643013943
2692023100615040027469590743643643643613
2702023100615030027469023943643643643612
2712023100615020027468500743743743743712
272202310061501002746797634374354374298014
2732023100615000027119902243543043542928949
2742023100614590025873553343543343543316
2752023100614580025872860143243143243113
2762023100614570025872299743243343343214
277202310061456002587169484314334354311029
2782023100614550025827339943543143543010014
27920231006145400253965262435434435434612
28020231006145300253699054435433435433272
2812023100614520025358126043543443543413
2822023100614510025357561743543443543414
2832023100614500025356954043543443543413
284202310061449002535638974354344354326446
28520231006144800250777927435434435434320
2862023100614470025063903343443443443412
2872023100614460025063382543443443443413
2882023100614450025062818343443443443412
2892023100614440025062297543443343443313
2902023100614430025061733443543543543534
29120231006144200250602544435432435432615
29220231006144100250336819435435435435112
29320231006144000250288099435435435435423
2942023100614390025010409443543543543512
29520231006143800250098874435432435432317
2962023100614370024996188543543543543512
2972023100614360024995666543543543543543
29820231006143500249937960437434437434502
2992023100614340024971906943643643743516
3002023100614330024971210543543543543512
3012023100614320024970688543543543543512
3022023100614310024970166543743643743614
303202310061430002496955604374354374351013
3042023100614290024925300143643443643414
3052023100614280024924692343543543643571
306202310061427002492160364364344374342014
307202310061426002483382664354344354341014
30820231006142500247897189435434435434520
309202310061424002476710044354344354341114
3102023100614230024718652643543443543112016
3112023100614220024200158043443443443412
3122023100614210024199637243443443443413
313202310061420002419907304344334344332377
3142023100614190024096147743443443443413
31520231006141800240955835434433434433313
3162023100614170024082029343443443443412
3172023100614160024081508543443443443413
3182023100614150024080944343443443443499
3192023100614140024076647743443443443413
3202023100614130024076083543443443443412
32120231006141200240755627434434434434243
3222023100614110024065016543443443443412
3232023100614100024064495743443443443413
324202310061409002406393154344324344321028
3252023100614080024019510643243243243298
32620231006140700240152770432431432431816
3272023100614060023980105843343343343313
3282023100614050023979542943343343343312
3292023100614040023979023343343343343313
3302023100614030023978460443343343343312
3312023100614020023977940843343343343312
33220231006140100239774212433433433433113
3332023100614000023972528343343343343312
3342023100613590023972008743343243343213
3352023100613580023971446843343143343115
3362023100613570023970797643243243243213
3372023100613560023970236043243243243212
3382023100613550023969717643243243243213
3392023100613540023969156043343343343312
3402023100613530023968636443343143343116
341202310061352002396794394354344354341845
3422023100613510023887870743543443543414
3432023100613500023887263043543443543413
3442023100613490023886698743543443543414
3452023100613480023886091043443443443412
3462023100613470023885570243543443543413
3472023100613460023885005943543443543414
3482023100613450023884398243543443543413
3492023100613440023883833943543343543314
3502023100613430023883227543343343343315
351202310061342002388257804364314364316514
352202310061341002360116764364364364342007
353202310061340002351376394354334364323020
3542023100613390023382321243343343343118
3552023100613380023381542143343343343313
3562023100613370023380979243443443443412
3572023100613360023380458443443343543365
3582023100613350023377642343543443543413
3592023100613340023377078043543443543414
360202310061333002337647034364344364342013
36120231006133200232887704435434435434312
3622023100613310023275199643543443543414
363202310061330002327459194354314354298354
3642023100613290022915884843343343343313
3652023100613280022915321943543243543254
366202310061327002291297624354354354342026
367202310061326002282504624344364364301181
368202310061325002277416304364364364335030
369202310061324002255583814354354364345067
37020231006132300223352428435434435433316
37120231006132200223215369435435435435519
372202310061321002229896044354314354308014
3732023100613200021954351343543443543413
37420231006131900219537870435435435432181
37520231006131800219459494435434435434114
3762023100613170021941001643443443443472
3772023100613160021937876843443443443413
3782023100613150021937312643443443443412
3792023100613140021936791843443343443313
3802023100613130021936227743543543543512
3812023100613120021935705743543543543513
382202310061311002193514024354344354345014
3832023100613100021717532543443443443413
3842023100613090021716968343443443443413
3852023100613080021716404143443443443413
38620231006130700217158399434434434433377
3872023100613060021699478243343243343113621
38820231006130500211098922433433433433162
389202310061304002110287764334314334301608
39020231006130300210336841433433433433206
3912023100613020021024764343343343343323
3922023100613010021023768443343343343334
3932023100613000021022296243443443443412
3942023100612590021021775443443143443111017
395202310061258002054663774354344354315016
3962023100612570020330432143543443543445
397202310061256002032847764354344354324462
39820231006125500201353704435435435434118
3992023100612540020130237543543543543512
400202310061253002012971554354364364355658
40120231006125200198835924436435436435985
40220231006125100198407429435435435435272
403202310061250001982891094354344354343231
40420231006124900196884426434433434432869
405202310061248001965078074334314334312559
4062023100612470019540240943143143143116
4072023100612460019539551343142943142915
4082023100612450019538905143142943142918
4092023100612440019538129943242943242917
4102023100612430019537396143243243243214
4112023100612420019536791342943243242914
4122023100612410019536186843243243243213
4132023100612400019535625243243243243213
41420231006123900195350636432430432430412
4152023100612380019517315043043043043013
4162023100612370019516756043043043043012
4172023100612360019516240043042943042934
4182023100612350019514780043043043043012
4192023100612340019514264043043043043014
4202023100612330019513662043043043043012
4212023100612320019513146043043043043013
4222023100612310019512587043043043043012
4232023100612300019512071043143143143112
4242023100612290019511553843143143143122
42520231006122800195106056432429432428114
4262023100612270019505722043243043243015
4272023100612260019505074243143143143113
4282023100612250019504513943243243243213
4292023100612240019503952343243243243212
4302023100612230019503433943243243243213
4312023100612220019502872343243243243212
432202310061221001950235394344334344305507
4332023100612200019265373743343243343213
4342023100612190019264812043343343443315
4352023100612180019264162443243243243212
4362023100612170019263644043443243443214
4372023100612160019263039043443243443213
43820231006121500192624772434429434429591
439202310061214001923711874344334344331011
440202310061213001919324364344324344323019
441202310061212001906226304334314334311015
4422023100612110019018413743243243243212
4432023100612100019017895343243243243213
4442023100612090019017333743243243243212
4452023100612080019016815343243243243213
4462023100612070019016253743242943242914
4472023100612060019015649243243243243213
4482023100612050019015087643243243243212
4492023100612040019014569243243243243213
4502023100612030019014007643343243343213
4512023100612020019013445943343243343214
4522023100612010019012841043343243343213
4532023100612000019012279343243243243212
4542023100611590019011760943243243243213
4552023100611580019011199343243343343213
456202310061157001901063764324294334294312
457202310061156001882466734294284294281714
45820231006115500187513068428426428426159
4592023100611540018744530842942942942912
46020231006115300187440160429429429429245
4612023100611520018733505542942942942912
4622023100611510018732990743042943042914
4632023100611500018732390042942942942912
4642023100611490018731875243143043143014
4652023100611480018731273143143043143013
4662023100611470018730714043143043143025
4672023100611460018729638843343143343113
46820231006114500187290783433429433429612
4692023100611440018702716443042943042915
470202310061143001870207274304264304264929
471202310061142001849209204334344344227815
4722023100611410018159489543342943442920
4732023100611400018158625543443343443314
4742023100611390018158019243443443443314
475202310061138001815741284324324344281017
4762023100611370018113445843043043043013
477202310061136001811288684324294324296017
4782023100611350017853377943042843042813
4792023100611340017852821343042943042914
4802023100611330017852220643043043043012
481202310061132001785170464304304304265095
4822023100611310017634627343043043043032
4832023100611300017633251343043043043012
4842023100611290017632735343043043043013
4852023100611280017632176343243143243113
4862023100611270017631615943243143243114
487202310061126001763101244324284344259287
488202310061125001723392384344334344295072
4892023100611240017016076543443343443313
4902023100611230017015513543443243443225015
4912023100611220015932883343243243243212
4922023100611210015932364943343343343313
4932023100611200015931802043343643642915018
4942023100611190015285425043543543543514
4952023100611180015284816043643543643513
49620231006111700152842504436434436434114
4972023100611160015279300043443443443412
4982023100611150015278779243643443643413
4992023100611140015278214843643443643414
5002023100611130015277607043643443643413
50120231006111200152770426436434436434449
5022023100611110015257555643443443443412
5032023100611100015257034843643443643414
5042023100611090015256427043643443643413
5052023100611080015255862643643643643613
506202310061107001525529584364344364345013
5072023100611060015037729043443443443413
508202310061105001503716484364314364314930
509202310061104001482467724364334364301212
5102023100611030014772158243543343543313
5112023100611020014771595143643243643234
512202310061101001477012394364294364291116
5132023100611000014721938043143243642985
51420231006105900147182752435431437431517
515202310061058001469586864334334334303797
51620231006105700145318784432430436429217
517202310061056001452253874364304374305117
5182023100610550014301993743443443443413
5192023100610540014301429543743543743513
5202023100610530014300863843743743743515
5212023100610520014300210943543543543512
522202310061051001429968894374344374342011
523202310061050001421208464344304344302038
5242023100610490014123991943043043043018
525202310061048001412321794304294304281042
5262023100610470014078417043043043043013
52720231006104600140778580430430430429465
52820231006104500140579082430430430430597
5292023100610440014032237243143143143113
5302023100610430014031676943143143143112
5312023100610420014031159743243143243160
5322023100610410014028573543143143143112
5332023100610400014028056343243243243213
534202310061039001402749474324294324278019
5352023100610380013684676043243243243213
5362023100610370013684114443443343443313
5372023100610360013683551443543343543314
5382023100610350013682945043543343543313
539202310061034001368238194364364364315734
540202310061033001343487154334324364323130
541202310061032001329883234334264334262693
54220231006103100131830650427427427427461
5432023100610300013163380342842842842792
544202310061029001315944894304304304300
54520231006102800131594489430428430428495
546202310061027001313826264284254284239339
547202310061026001274203794284284284280
548202310061025001274203794284274284256939
549202310061024001244692694304284304281443
55020231006102300123851663429428429426338
551202310061022001237076624304304304277122
552202310061021001206610664324324324320
553202310061020001206610664324314324301012
554202310061019001202259034354334354288450
55520231006101800116586315436436437433622
55620231006101700116316968437436437433713
5572023100610160011600612843643543743119623
5582023100610150010750700643444244243425022
559202310061014009659599444244544544019969
560202310061013008779690744544745144180488
561202310061012005196583244743245243284050
56220231006101100151659734314314314310
5632023100610100015165973431429432428149
56420231006100900151019514314314314310
56520231006100800151019514314314314310
56620231006100700151019514314314314310
56720231006100600151019514314314314310
56820231006100500151019514314314314310
56920231006100400151019514314314314310
570202310061003001510195143143043143051
57120231006100200150800204324324324320
57220231006100100150800204324324324320
57320231006100000150800204324324324320
57420231006095900150800204324324324320
575202310060958001508002043243143243110
57620231006095700150757014304284304284247
57720231006095600132525384294284294281000
5782023100609550012824294428428428428236
57920231006095400127232864284284284288
58020231006095300127198624294294294290
58120231006095200127198624294294294290
58220231006095100127198624294294294291
5832023100609500012719433428428428428232
58420231006094900126201374294294294290
5852023100609480012620137429429429429180
5862023100609470012542917430430430430260
58720231006094600124311174304304304300
5882023100609450012431117430430430430334
58920231006094400122874974324324324320
59020231006094300122874974324324324320
591202310060942001228749743243143243122
5922023100609410012278014428430430428787
593202310060940001194111843143143143120
5942023100609390011932498432431432431153
5952023100609380011866405432430432430100
59620231006093700118232084314314314310
5972023100609360011823208431431431431813
59820231006093500114728054324324324320
59920231006093400114728054324324324321
60020231006093300114723734324314324285221
6012023100609320092367294314314314311
6022023100609310092362984324324324320
6032023100609300092362984324324324320
6042023100609290092362984324324324321
6052023100609280092358664334334334330
6062023100609270092358664334334334330
6072023100609260092358664334334334312003
6082023100609250083685904334324334314062
609202310060924006612136432432432430625
6102023100609230063421404324324324321
6112023100609220063417084294324324297
6122023100609210063386934314294314293588
61320231006092000479226943142943142911
6142023100609190047875304314304314302403
6152023100609180037520374314294314292002
61620231006091700288917943142743142733
617202310060916002874968431430431430203
61820231006091500278767542942943142923
61920231006091400277779142342743142311
6202023100609130027730624304304304301
6212023100609120027726324314314314310
6222023100609110027726324314304314213248
6232023100609100013776754304264304261004
624202310060909009467184304304304300
625202310060908009467184304304304300
626202310060907009467184304304304300
627202310060906009467184304304304303
6282023100609050094542843042143042112
6292023100609040094030043042643042611
63020231006090300935610426426426426632
63120231006090200666378430429430429753
63220231006090100343200429429429429100
63320231006090000300300429429429429700