Files
KissMeData/002230/min/candle-20240314.csv
2024-11-17 15:27:48 +09:00

26 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024031418360016506390352535253525352524
3202403141835001650639035253525352535250
4202403141834001650639035253525352535250
5202403141833001650639035253525352535250
6202403141832001650639035253525352535250
7202403141831001650639035253525352535250
8202403141830001650639035253525352535250
9202403141829001650639035253525352535250
10202403141828001650639035253525352535250
11202403141827001650639035253525352535250
12202403141826001650639035253525352535250
13202403141825001650639035253525352535250
14202403141824001650639035253525352535250
15202403141823001650639035253525352535250
16202403141822001650639035253525352535250
17202403141821001650639035253525352535250
18202403141820001650639035253525352535250
19202403141819001650639035253525352535250
20202403141818001650639035253525352535250
21202403141817001650639035253525352535250
22202403141816001650639035253525352535250
23202403141815001650639035253525352535250
24202403141814001650639035253525352535250
25202403141813001650639035253525352535250
26202403141812001650639035253525352535250
27202403141811001650639035253525352535250
28202403141810001650639035253525352535250
29202403141809001650639035253525352535250
30202403141808001650639035253525352535250
31202403141807001650639035253525352535250
322024031418060016506390352535253525352524
33202403141805001650639035253525352535250
34202403141804001650639035253525352535250
35202403141803001650639035253525352535250
36202403141802001650639035253525352535250
37202403141801001650639035253525352535250
38202403141800001650639035253525352535250
39202403141759001650639035253525352535250
40202403141758001650639035253525352535250
41202403141757001650639035253525352535250
42202403141756001650639035253525352535250
43202403141755001650639035253525352535250
44202403141754001650639035253525352535250
45202403141753001650639035253525352535250
46202403141752001650639035253525352535250
47202403141751001650639035253525352535250
48202403141750001650639035253525352535250
49202403141749001650639035253525352535250
50202403141748001650639035253525352535250
51202403141747001650639035253525352535250
52202403141746001650639035253525352535250
53202403141745001650639035253525352535250
54202403141744001650639035253525352535250
55202403141743001650639035253525352535250
56202403141742001650639035253525352535250
57202403141741001650639035253525352535250
58202403141740001650639035253525352535250
59202403141739001650639035253525352535250
60202403141738001650639035253525352535250
61202403141737001650639035253525352535250
622024031417360016506390352535253525352524
63202403141735001650639035253525352535250
64202403141734001650639035253525352535250
65202403141733001650639035253525352535250
66202403141732001650639035253525352535250
67202403141731001650639035253525352535250
68202403141730001650639035253525352535250
69202403141729001650639035253525352535250
70202403141728001650639035253525352535250
71202403141727001650639035253525352535250
72202403141726001650639035253525352535250
73202403141725001650639035253525352535250
74202403141724001650639035253525352535250
75202403141723001650639035253525352535250
76202403141722001650639035253525352535250
77202403141721001650639035253525352535250
78202403141720001650639035253525352535250
79202403141719001650639035253525352535250
80202403141718001650639035253525352535250
81202403141717001650639035253525352535250
82202403141716001650639035253525352535250
83202403141715001650639035253525352535250
84202403141714001650639035253525352535250
85202403141713001650639035253525352535250
86202403141712001650639035253525352535250
87202403141711001650639035253525352535250
88202403141710001650639035253525352535250
89202403141709001650639035253525352535250
90202403141708001650639035253525352535250
91202403141707001650639035253525352535250
922024031417060016506390352535253525352524
93202403141705001650639035253525352535250
94202403141704001650639035253525352535250
95202403141703001650639035253525352535250
96202403141702001650639035253525352535250
97202403141701001650639035253525352535250
98202403141700001650639035253525352535250
99202403141659001650639035253525352535250
100202403141658001650639035253525352535250
101202403141657001650639035253525352535250
102202403141656001650639035253525352535250
103202403141655001650639035253525352535250
104202403141654001650639035253525352535250
105202403141653001650639035253525352535250
106202403141652001650639035253525352535250
107202403141651001650639035253525352535250
108202403141650001650639035253525352535250
109202403141649001650639035253525352535250
110202403141648001650639035253525352535250
111202403141647001650639035253525352535250
112202403141646001650639035253525352535250
113202403141645001650639035253525352535250
114202403141644001650639035253525352535250
115202403141643001650639035253525352535250
116202403141642001650639035253525352535250
117202403141641001650639035253525352535250
118202403141640001650639035253525352535250
119202403141639001650639035253525352535250
120202403141638001650639035253525352535250
121202403141637001650639035253525352535250
1222024031416360016506390352535253525352524
123202403141635001650639035253525352535250
124202403141634001650639035253525352535250
125202403141633001650639035253525352535250
126202403141632001650639035253525352535250
127202403141631001650639035253525352535250
128202403141630001650639035253525352535250
129202403141629001650639035253525352535250
130202403141628001650639035253525352535250
131202403141627001650639035253525352535250
132202403141626001650639035253525352535250
133202403141625001650639035253525352535250
134202403141624001650639035253525352535250
135202403141623001650639035253525352535250
136202403141622001650639035253525352535250
137202403141621001650639035253525352535250
138202403141620001650639035253525352535250
139202403141619001650639035253525352535250
140202403141618001650639035253525352535250
141202403141617001650639035253525352535250
142202403141616001650639035253525352535250
143202403141615001650639035253525352535250
144202403141614001650639035253525352535250
145202403141613001650639035253525352535250
146202403141612001650639035253525352535250
147202403141611001650639035253525352535250
148202403141610001650639035253525352535250
149202403141609001650639035253525352535250
150202403141608001650639035253525352535250
151202403141607001650639035253525352535250
1522024031416060016506390352535253525352524
153202403141605001650639035253525352535250
154202403141604001650639035253525352535250
155202403141603001650639035253525352535250
156202403141602001650639035253525352535250
157202403141601001650639035253525352535250
158202403141600001650639035253525352535250
159202403141559001650639035253525352535250
160202403141558001650639035253525352535250
161202403141557001650639035253525352535250
162202403141556001650639035253525352535250
163202403141555001650639035253525352535250
164202403141554001650639035253525352535250
165202403141553001650639035253525352535250
166202403141552001650639035253525352535250
167202403141551001650639035253525352535250
168202403141550001650639035253525352535250
169202403141549001650639035253525352535250
170202403141548001650639035253525352535250
171202403141547001650639035253525352535250
172202403141546001650639035253525352535250
173202403141545001650639035253525352535250
174202403141544001650639035253525352535250
175202403141543001650639035253525352535250
176202403141542001650639035253525352535250
177202403141541001650639035253525352535250
178202403141540001650639035253525352535250
179202403141539001650639035253525352535250
180202403141538001650639035253525352535250
181202403141537001650639035253525352535250
1822024031415360016506390352535253525352524
183202403141535001650639035253525352535250
184202403141534001650639035253525352535250
185202403141533001650639035253525352535250
186202403141532001650639035253525352535250
187202403141531001650639035253525352535250
1882024031415300016506390352535253525352524
189202403141529001642179035253525352535250
190202403141528001642179035253525352535250
191202403141527001642179035253525352535250
192202403141526001642179035253525352535250
193202403141525001642179035253525352535250
194202403141524001642179035253525352535250
195202403141523001642179035253525352535250
196202403141522001642179035253525352535250
197202403141521001642179035253525352535250
198202403141520001642179035253525352535250
199202403141519001642179035253525352535250
200202403141518001642179035253525352535250
201202403141517001642179035253525352535250
202202403141516001642179035253525352535250
203202403141515001642179035253525352535250
204202403141514001642179035253525352535250
205202403141513001642179035253525352535250
206202403141512001642179035253525352535250
207202403141511001642179035253525352535250
208202403141510001642179035253525352535250
209202403141509001642179035253525352535250
210202403141508001642179035253525352535250
211202403141507001642179035253525352535250
212202403141506001642179035253510352534951861
21320240314150500989585535153515351535150
21420240314150400989585535153515351535150
21520240314150300989585535153515351535150
21620240314150200989585535153515351535150
21720240314150100989585535153515351535150
21820240314150000989585535153515351535150
21920240314145900989585535153515351535150
22020240314145800989585535153515351535150
22120240314145700989585535153515351535150
22220240314145600989585535153515351535150
22320240314145500989585535153515351535150
22420240314145400989585535153515351535150
22520240314145300989585535153515351535150
22620240314145200989585535153515351535151
22720240314145100989234035153515351535150
22820240314145000989234035153515351535150
22920240314144900989234035153515351535150
23020240314144800989234035153515351535150
23120240314144700989234035153515351535150
23220240314144600989234035153515351535150
233202403141445009892340351535153515351510
23420240314144400985719035253525352535250
23520240314144300985719035253525352535250
23620240314144200985719035253525352535250
23720240314144100985719035253525352535250
23820240314144000985719035253525352535250
23920240314143900985719035253525352535250
24020240314143800985719035253525352535250
24120240314143700985719035253525352535250
24220240314143600985719035253525352535250
24320240314143500985719035253525352535250
24420240314143400985719035253525352535250
24520240314143300985719035253525352535250
24620240314143200985719035253525352535250
24720240314143100985719035253525352535250
24820240314143000985719035253525352535250
24920240314142900985719035253525352535250
25020240314142800985719035253525352535250
25120240314142700985719035253525352535250
25220240314142600985719035253525352535250
25320240314142500985719035253525352535250
25420240314142400985719035253525352535250
25520240314142300985719035253525352535250
25620240314142200985719035253525352535250
25720240314142100985719035253525352535250
25820240314142000985719035253525352535250
25920240314141900985719035253525352535250
26020240314141800985719035253525352535250
26120240314141700985719035253525352535250
26220240314141600985719035253525352535250
26320240314141500985719035253525352535250
26420240314141400985719035253525352535250
26520240314141300985719035253525352535250
26620240314141200985719035253525352535253
26720240314141100984661535253525352535250
26820240314141000984661535253525352535251
26920240314140900984309035253525352535250
27020240314140800984309035253525352535250
27120240314140700984309035253525352535250
27220240314140600984309035253525352535250
27320240314140500984309035253525352535250
27420240314140400984309035253525352535250
27520240314140300984309035253525352535250
27620240314140200984309035253525352535250
27720240314140100984309035253525352535250
27820240314140000984309035253525352535250
27920240314135900984309035253525352535250
28020240314135800984309035253525352535250
28120240314135700984309035253525352535250
28220240314135600984309035253525352535250
28320240314135500984309035253525352535250
28420240314135400984309035253525352535250
28520240314135300984309035253525352535250
28620240314135200984309035253525352535250
28720240314135100984309035253525352535250
28820240314135000984309035253525352535250
28920240314134900984309035253525352535250
29020240314134800984309035253525352535250
29120240314134700984309035253525352535250
29220240314134600984309035253525352535250
29320240314134500984309035253525352535250
29420240314134400984309035253525352535250
29520240314134300984309035253525352535250
29620240314134200984309035253525352535250
297202403141341009843090352535253525352560
29820240314134000963159035253525352535250
29920240314133900963159035253525352535250
300202403141338009631590352535253525352530
30120240314133700952584035253525352535250
30220240314133600952584035253525352535250
30320240314133500952584035253525352535250
30420240314133400952584035253525352535250
30520240314133300952584035253525352535250
30620240314133200952584035253525352535250
30720240314133100952584035253525352535250
30820240314133000952584035253525352535250
30920240314132900952584035253525352535250
31020240314132800952584035253525352535250
31120240314132700952584035253525352535250
31220240314132600952584035253525352535250
31320240314132500952584035253525352535250
31420240314132400952584035253525352535250
3152024031413230095258403525351535253500501
31620240314132200776999535253525352535250
31720240314132100776999535253525352535250
31820240314132000776999535253525352535250
31920240314131900776999535253525352535250
32020240314131800776999535253525352535250
32120240314131700776999535253525352535250
32220240314131600776999535253525352535250
32320240314131500776999535253525352535250
32420240314131400776999535253525352535250
32520240314131300776999535253525352535253
32620240314131200775942035253525352535250
32720240314131100775942035253525352535250
32820240314131000775942035253525352535250
32920240314130900775942035253525352535250
33020240314130800775942035253525352535250
33120240314130700775942035253525352535250
33220240314130600775942035253525352535250
33320240314130500775942035253525352535250
33420240314130400775942035253525352535250
33520240314130300775942035253525352535250
33620240314130200775942035253525352535250
33720240314130100775942035253525352535250
33820240314130000775942035253525352535250
33920240314125900775942035253525352535250
34020240314125800775942035253525352535250
34120240314125700775942035253525352535250
34220240314125600775942035253525352535250
34320240314125500775942035253525352535251
34420240314125400775589535103510351035100
34520240314125300775589535103510351035100
34620240314125200775589535103510351035100
34720240314125100775589535103510351035100
34820240314125000775589535103510351035100
34920240314124900775589535103510351035100
35020240314124800775589535103510351035100
35120240314124700775589535103510351035100
35220240314124600775589535103510351035100
35320240314124500775589535103510351035100
35420240314124400775589535103510351035100
35520240314124300775589535103510351035100
35620240314124200775589535103510351035100
35720240314124100775589535103510351035100
35820240314124000775589535103510351035100
35920240314123900775589535103510351035100
36020240314123800775589535103510351035100
36120240314123700775589535103510351035100
36220240314123600775589535103510351035100
36320240314123500775589535103510351035100
36420240314123400775589535103510351035100
3652024031412330077558953510351035103510100
36620240314123200740489535103510351035105
367202403141231007387345352535253525352518
36820240314123000732389535253525352535250
36920240314122900732389535253525352535250
37020240314122800732389535253525352535250
37120240314122700732389535253525352535250
37220240314122600732389535253525352535250
37320240314122500732389535253525352535250
37420240314122400732389535253525352535250
3752024031412230073238953525352035253520120
37620240314122200690103035203520352035200
37720240314122100690103035203520352035200
37820240314122000690103035203520352035200
37920240314121900690103035203520352035200
38020240314121800690103035203520352035200
38120240314121700690103035203520352035200
38220240314121600690103035203520352035200
38320240314121500690103035203520352035200
38420240314121400690103035203520352035200
38520240314121300690103035203520352035200
38620240314121200690103035203520352035200
38720240314121100690103035203520352035200
38820240314121000690103035203520352035200
38920240314120900690103035203520352035200
39020240314120800690103035203520352035200
39120240314120700690103035203520352035200
39220240314120600690103035203520352035200
39320240314120500690103035203520352035200
39420240314120400690103035203520352035200
39520240314120300690103035203520352035200
39620240314120200690103035203520352035200
39720240314120100690103035203520352035200
39820240314120000690103035203520352035200
39920240314115900690103035203520352035200
40020240314115800690103035203520352035200
40120240314115700690103035203520352035200
40220240314115600690103035203520352035200
40320240314115500690103035203520352035200
40420240314115400690103035203520352035200
40520240314115300690103035203520352035201
40620240314115200689751035303530353035300
40720240314115100689751035303530353035300
40820240314115000689751035303530353035300
40920240314114900689751035303530353035300
41020240314114800689751035303530353035300
41120240314114700689751035303530353035300
41220240314114600689751035303530353035300
41320240314114500689751035303530353035300
41420240314114400689751035303530353035300
41520240314114300689751035303530353035300
41620240314114200689751035303530353035300
41720240314114100689751035303530353035300
41820240314114000689751035303530353035300
41920240314113900689751035303530353035300
42020240314113800689751035303530353035300
42120240314113700689751035303530353035300
42220240314113600689751035303530353035300
42320240314113500689751035303530353035300
42420240314113400689751035303530353035300
42520240314113300689751035303530353035300
42620240314113200689751035303530353035300
42720240314113100689751035303530353035300
42820240314113000689751035303530353035300
42920240314112900689751035303530353035300
43020240314112800689751035303530353035300
43120240314112700689751035303530353035300
43220240314112600689751035303530353035300
43320240314112500689751035303530353035300
43420240314112400689751035303530353035300
43520240314112300689751035303530353035300
43620240314112200689751035303530353035300
43720240314112100689751035303530353035300
43820240314112000689751035303530353035300
43920240314111900689751035303530353035300
44020240314111800689751035303530353035300
44120240314111700689751035303530353035300
44220240314111600689751035303530353035301
44320240314111500689398035053505350535050
444202403141114006893980350535103510350530
44520240314111300678881535303530353035301
44620240314111200678528535303530353035300
44720240314111100678528535303530353035300
44820240314111000678528535303530353035300
44920240314110900678528535303530353035300
45020240314110800678528535303530353035300
45120240314110700678528535303530353035300
45220240314110600678528535303530353035300
45320240314110500678528535303530353035300
45420240314110400678528535303530353035300
45520240314110300678528535303530353035300
45620240314110200678528535303530353035300
45720240314110100678528535303530353035300
45820240314110000678528535303530353035300
45920240314105900678528535303530353035300
46020240314105800678528535303530353035304
46120240314105700677116535303530353035300
46220240314105600677116535303530353035300
46320240314105500677116535303530353035300
46420240314105400677116535303530353035300
46520240314105300677116535303530353035300
46620240314105200677116535303530353035300
46720240314105100677116535303530353035300
46820240314105000677116535303530353035301
46920240314104900676763535353535353535350
47020240314104800676763535353535353535350
47120240314104700676763535353535353535350
4722024031410460067676353535350535353500430
47320240314104500526179535353535353535350
47420240314104400526179535353535353535350
47520240314104300526179535353535353535350
47620240314104200526179535353535353535350
47720240314104100526179535353535353535350
47820240314104000526179535353530353535302
4792024031410390052547303525352035253520429
48020240314103800374265535253525352535250
48120240314103700374265535253525352535250
48220240314103600374265535253525352535250
48320240314103500374265535253525352535250
48420240314103400374265535253525352535250
48520240314103300374265535253525352535250
48620240314103200374265535253525352535250
48720240314103100374265535253525352535250
48820240314103000374265535253525352535250
48920240314102900374265535253525352535250
490202403141028003742655352535053525350021
49120240314102700366904035303530353035300
49220240314102600366904035303530353035300
49320240314102500366904035303530353035300
49420240314102400366904035303530353035300
49520240314102300366904035303530353035300
49620240314102200366904035303530353035300
49720240314102100366904035303530353035300
49820240314102000366904035303530353035300
49920240314101900366904035303530353035300
50020240314101800366904035303530353035300
50120240314101700366904035303530353035300
502202403141016003669040353035053530350571
5032024031410150034201603530351535303510223
50420240314101400263721035303530353035300
50520240314101300263721035303530353035300
50620240314101200263721035303530353035300
50720240314101100263721035303530353035300
50820240314101000263721035303530353035300
50920240314100900263721035303530353035300
51020240314100800263721035303530353035300
51120240314100700263721035303530353035300
51220240314100600263721035303530353035300
51320240314100500263721035303530353035300
51420240314100400263721035303530353035300
51520240314100300263721035303530353035300
51620240314100200263721035303530353035300
51720240314100100263721035303530353035300
51820240314100000263721035303530353035300
51920240314095900263721035303530353035300
52020240314095800263721035303530353035300
5212024031409570026372103530353035303530100
52220240314095600228421035303530353035300
52320240314095500228421035303530353035300
52420240314095400228421035303530353035300
52520240314095300228421035303530353035300
52620240314095200228421035303530353035301
52720240314095100228068035303530353035300
52820240314095000228068035303530353035300
52920240314094900228068035303530353035300
53020240314094800228068035303530353035300
53120240314094700228068035303530353035300
53220240314094600228068035303530353035300
53320240314094500228068035303530353035300
53420240314094400228068035303530353035300
53520240314094300228068035303530353035300
53620240314094200228068035303530353035300
53720240314094100228068035303530353035300
53820240314094000228068035303530353035300
53920240314093900228068035303530353035300
54020240314093800228068035303530353035300
54120240314093700228068035303530353035300
54220240314093600228068035303530353035300
543202403140935002280680353035253530352529
54420240314093400217845035253525352535250
54520240314093300217845035253525352535250
54620240314093200217845035253525352535250
54720240314093100217845035253525352535250
54820240314093000217845035253525352535250
549202403140929002178450352535253525352550
55020240314092800200220035253525352535250
55120240314092700200220035253525352535250
55220240314092600200220035253525352535250
55320240314092500200220035253525352535250
55420240314092400200220035253525352535250
55520240314092300200220035253525352535250
556202403140922002002200352535253525352525
55720240314092100191407535253525352535250
55820240314092000191407535253525352535250
55920240314091900191407535253525352535250
5602024031409180019140753525352535253525542
56120240314091700352535253525352535250
56220240314091600352535253525352535250
56320240314091500352535253525352535250
56420240314091400352535253525352535251
56520240314091300035253525352535250
56620240314091200035253525352535250
56720240314091100035253525352535250
56820240314091000035253525352535250
56920240314090900035253525352535250
57020240314090800035253525352535250
57120240314090700035253525352535250
57220240314090600035253525352535250
57320240314090500035253525352535250
57420240314090400035253525352535250
57520240314090300035253525352535250
57620240314090200035253525352535250
57720240314090100035253525352535250
57820240314090000035253525352535250