Files
KissMeData/068790/min/candle-20230825.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023082519300022793948053405340534053401105
32023082519290022793948053405340534053400
42023082519280022793948053405340534053400
52023082519270022793948053405340534053400
62023082519260022793948053405340534053400
72023082519250022793948053405340534053400
82023082519240022793948053405340534053400
92023082519230022793948053405340534053400
102023082519220022793948053405340534053400
112023082519210022793948053405340534053400
122023082519200022793948053405340534053400
132023082519190022793948053405340534053400
142023082519180022793948053405340534053400
152023082519170022793948053405340534053400
162023082519160022793948053405340534053400
172023082519150022793948053405340534053400
182023082519140022793948053405340534053400
192023082519130022793948053405340534053400
202023082519120022793948053405340534053400
212023082519110022793948053405340534053400
222023082519100022793948053405340534053400
232023082519090022793948053405340534053400
242023082519080022793948053405340534053400
252023082519070022793948053405340534053400
262023082519060022793948053405340534053400
272023082519050022793948053405340534053400
282023082519040022793948053405340534053400
292023082519030022793948053405340534053400
302023082519020022793948053405340534053400
312023082519010022793948053405340534053400
322023082519000022793948053405340534053401105
332023082518590022793948053405340534053400
342023082518580022793948053405340534053400
352023082518570022793948053405340534053400
362023082518560022793948053405340534053400
372023082518550022793948053405340534053400
382023082518540022793948053405340534053400
392023082518530022793948053405340534053400
402023082518520022793948053405340534053400
412023082518510022793948053405340534053400
422023082518500022793948053405340534053400
432023082518490022793948053405340534053400
442023082518480022793948053405340534053400
452023082518470022793948053405340534053400
462023082518460022793948053405340534053400
472023082518450022793948053405340534053400
482023082518440022793948053405340534053400
492023082518430022793948053405340534053400
502023082518420022793948053405340534053400
512023082518410022793948053405340534053400
522023082518400022793948053405340534053400
532023082518390022793948053405340534053400
542023082518380022793948053405340534053400
552023082518370022793948053405340534053400
562023082518360022793948053405340534053400
572023082518350022793948053405340534053400
582023082518340022793948053405340534053400
592023082518330022793948053405340534053400
602023082518320022793948053405340534053400
612023082518310022793948053405340534053400
622023082518300022793948053405340534053401105
632023082518290022793948053405340534053400
642023082518280022793948053405340534053400
652023082518270022793948053405340534053400
662023082518260022793948053405340534053400
672023082518250022793948053405340534053400
682023082518240022793948053405340534053400
692023082518230022793948053405340534053400
702023082518220022793948053405340534053400
712023082518210022793948053405340534053400
722023082518200022793948053405340534053400
732023082518190022793948053405340534053400
742023082518180022793948053405340534053400
752023082518170022793948053405340534053400
762023082518160022793948053405340534053400
772023082518150022793948053405340534053400
782023082518140022793948053405340534053400
792023082518130022793948053405340534053400
802023082518120022793948053405340534053400
812023082518110022793948053405340534053400
822023082518100022793948053405340534053400
832023082518090022793948053405340534053400
842023082518080022793948053405340534053400
852023082518070022793948053405340534053400
862023082518060022793948053405340534053400
872023082518050022793948053405340534053400
882023082518040022793948053405340534053400
892023082518030022793948053405340534053400
902023082518020022793948053405340534053400
912023082518010022793948053405340534053400
922023082518000022793948053405340534053401105
932023082517590022793948053405340534053400
942023082517580022793948053405340534053400
952023082517570022793948053405340534053400
962023082517560022793948053405340534053400
972023082517550022793948053405340534053400
982023082517540022793948053405340534053400
992023082517530022793948053405340534053400
1002023082517520022793948053405340534053400
1012023082517510022793948053405340534053400
1022023082517500022793948053405340534053400
1032023082517490022793948053405340534053400
1042023082517480022793948053405340534053400
1052023082517470022793948053405340534053400
1062023082517460022793948053405340534053400
1072023082517450022793948053405340534053400
1082023082517440022793948053405340534053400
1092023082517430022793948053405340534053400
1102023082517420022793948053405340534053400
1112023082517410022793948053405340534053400
1122023082517400022793948053405340534053400
1132023082517390022793948053405340534053400
1142023082517380022793948053405340534053400
1152023082517370022793948053405340534053400
1162023082517360022793948053405340534053400
1172023082517350022793948053405340534053400
1182023082517340022793948053405340534053400
1192023082517330022793948053405340534053400
1202023082517320022793948053405340534053400
1212023082517310022793948053405340534053400
1222023082517300022793948053405340534053401105
1232023082517290022793948053405340534053400
1242023082517280022793948053405340534053400
1252023082517270022793948053405340534053400
1262023082517260022793948053405340534053400
1272023082517250022793948053405340534053400
1282023082517240022793948053405340534053400
1292023082517230022793948053405340534053400
1302023082517220022793948053405340534053400
1312023082517210022793948053405340534053400
1322023082517200022793948053405340534053400
1332023082517190022793948053405340534053400
1342023082517180022793948053405340534053400
1352023082517170022793948053405340534053400
1362023082517160022793948053405340534053400
1372023082517150022793948053405340534053400
1382023082517140022793948053405340534053400
1392023082517130022793948053405340534053400
1402023082517120022793948053405340534053400
1412023082517110022793948053405340534053400
1422023082517100022793948053405340534053400
1432023082517090022793948053405340534053400
1442023082517080022793948053405340534053400
1452023082517070022793948053405340534053400
1462023082517060022793948053405340534053400
1472023082517050022793948053405340534053400
1482023082517040022793948053405340534053400
1492023082517030022793948053405340534053400
1502023082517020022793948053405340534053400
1512023082517010022793948053405340534053400
1522023082517000022793948053405340534053401105
1532023082516590022793948053405340534053400
1542023082516580022793948053405340534053400
1552023082516570022793948053405340534053400
1562023082516560022793948053405340534053400
1572023082516550022793948053405340534053400
1582023082516540022793948053405340534053400
1592023082516530022793948053405340534053400
1602023082516520022793948053405340534053400
1612023082516510022793948053405340534053400
1622023082516500022793948053405340534053400
1632023082516490022793948053405340534053400
1642023082516480022793948053405340534053400
1652023082516470022793948053405340534053400
1662023082516460022793948053405340534053400
1672023082516450022793948053405340534053400
1682023082516440022793948053405340534053400
1692023082516430022793948053405340534053400
1702023082516420022793948053405340534053400
1712023082516410022793948053405340534053400
1722023082516400022793948053405340534053400
1732023082516390022793948053405340534053400
1742023082516380022793948053405340534053400
1752023082516370022793948053405340534053400
1762023082516360022793948053405340534053400
1772023082516350022793948053405340534053400
1782023082516340022793948053405340534053400
1792023082516330022793948053405340534053400
1802023082516320022793948053405340534053400
1812023082516310022793948053405340534053400
1822023082516300022793948053405340534053401105
1832023082516290022793948053405340534053400
1842023082516280022793948053405340534053400
1852023082516270022793948053405340534053400
1862023082516260022793948053405340534053400
1872023082516250022793948053405340534053400
1882023082516240022793948053405340534053400
1892023082516230022793948053405340534053400
1902023082516220022793948053405340534053400
1912023082516210022793948053405340534053400
1922023082516200022793948053405340534053400
1932023082516190022793948053405340534053400
1942023082516180022793948053405340534053400
1952023082516170022793948053405340534053400
1962023082516160022793948053405340534053400
1972023082516150022793948053405340534053400
1982023082516140022793948053405340534053400
1992023082516130022793948053405340534053400
2002023082516120022793948053405340534053400
2012023082516110022793948053405340534053400
2022023082516100022793948053405340534053400
2032023082516090022793948053405340534053400
2042023082516080022793948053405340534053400
2052023082516070022793948053405340534053400
2062023082516060022793948053405340534053400
2072023082516050022793948053405340534053400
2082023082516040022793948053405340534053400
2092023082516030022793948053405340534053400
2102023082516020022793948053405340534053400
2112023082516010022793948053405340534053400
2122023082516000022793948053405340534053401105
2132023082515590022793948053405340534053400
2142023082515580022793948053405340534053400
2152023082515570022793948053405340534053400
2162023082515560022793948053405340534053400
2172023082515550022793948053405340534053400
2182023082515540022793948053405340534053400
2192023082515530022793948053405340534053400
2202023082515520022793948053405340534053400
2212023082515510022793948053405340534053400
2222023082515500022793948053405340534053400
2232023082515490022793948053405340534053400
2242023082515480022793948053405340534053400
2252023082515470022793948053405340534053400
2262023082515460022793948053405340534053400
2272023082515450022793948053405340534053400
2282023082515440022793948053405340534053400
2292023082515430022793948053405340534053400
2302023082515420022793948053405340534053400
2312023082515410022793948053405340534053400
2322023082515400022793948053405340534053400
2332023082515390022793948053405340534053400
2342023082515380022793948053405340534053400
2352023082515370022793948053405340534053400
2362023082515360022793948053405340534053400
2372023082515350022793948053405340534053400
2382023082515340022793948053405340534053400
2392023082515330022793948053405340534053400
2402023082515320022793948053405340534053400
2412023082515310022793948053405340534053400
2422023082515300022793948053405340534053402210
2432023082515290022203878053705370537053700
2442023082515280022203878053705370537053700
2452023082515270022203878053705370537053700
2462023082515260022203878053705370537053700
2472023082515250022203878053705370537053700
2482023082515240022203878053705370537053700
2492023082515230022203878053705370537053700
2502023082515220022203878053705370537053700
2512023082515210022203878053705370537053700
2522023082515200022203878053705370537053700
253202308251519002220387805370538053805370302
2542023082515180022041604053805370538053705
25520230825151700220389170538053705380537045
256202308251516002201471205380538053805380300
2572023082515150021853312053805380538053804
258202308251514002185116005370537053705370338
25920230825151300216696540537053705370537017
26020230825151200216605250537053705370535012
2612023082515110021654101053605360536053601
26220230825151000216535650536053605360536051
26320230825150900216262290536053605360536023
264202308251508002161390105360536053605360204
2652023082515070021504557053605360536053601
2662023082515060021504021053505350535053500
2672023082515050021504021053505350535053500
2682023082515040021504021053505350535053500
2692023082515030021504021053505350535053500
2702023082515020021504021053505350535053500
2712023082515010021504021053505350535053500
2722023082515000021504021053505350535053500
27320230825145900215040210535053605360535052
274202308251458002147615105350535053505350500
2752023082514570021208651053605360536053600
2762023082514560021208651053605360536053605
2772023082514550021205971053605360536053600
27820230825145400212059710536053605360536010
2792023082514530021200611053605360536053600
280202308251452002120061105360536053605360242
2812023082514510021070899053605360536053600
2822023082514500021070899053605360536053600
28320230825144900210708990536053605360536038
2842023082514480021050531053605360536053600
28520230825144700210505310536053605360536065
2862023082514460021015691053705370537053700
28720230825144500210156910537053705370537075
28820230825144400209754160536053605360536068
2892023082514430020938968053705370537053700
290202308251442002093896805370536053705360104
2912023082514410020883220053605360536053600
292202308251440002088322005360536053605360337
2932023082514390020702588053505350535053500
2942023082514380020702588053505350535053500
2952023082514370020702588053505350535053500
2962023082514360020702588053505350535053500
29720230825143500207025880535053505350535033
2982023082514340020684933053505350535053500
2992023082514330020684933053505350535053500
3002023082514320020684933053505350535053500
3012023082514310020684933053505350535053500
30220230825143000206849330535053505350535015
3032023082514290020676908053605360536053600
30420230825142800206769080536053605360536030
3052023082514270020660828053605360536053600
3062023082514260020660828053605360536053600
3072023082514250020660828053605360536053600
3082023082514240020660828053605360536053603
309202308251423002065922005360536053605360127
3102023082514220020591148053705370537053700
3112023082514210020591148053705370537053700
3122023082514200020591148053705370537053700
3132023082514190020591148053705370537053703
31420230825141800205895370537053705370537020
3152023082514170020578797053705370537053700
3162023082514160020578797053705370537053701
3172023082514150020578260053705370537053701
318202308251414002057772305370536053705360791
3192023082514130020153289053505350535053500
3202023082514120020153289053505350535053500
3212023082514110020153289053505350535053500
3222023082514100020153289053505350535053500
3232023082514090020153289053505350535053500
3242023082514080020153289053505350535053501
3252023082514070020152754053605360536053600
326202308251406002015275405360536053605360100
3272023082514050020099154053505350535053500
3282023082514040020099154053505350535053500
32920230825140300200991540535053505350535014
3302023082514020020091664053605360536053600
3312023082514010020091664053605360536053601
3322023082514000020091128053605360536053600
3332023082513590020091128053605360536053600
3342023082513580020091128053605360536053600
33520230825135700200911280536053605360536030
3362023082513560020075048053705370537053700
3372023082513550020075048053705370537053700
3382023082513540020075048053705370537053700
339202308251353002007504805370537053705370243
34020230825135200199445570537053705370537015
3412023082513510019936502053705370537053700
3422023082513500019936502053705370537053700
3432023082513490019936502053705370537053700
3442023082513480019936502053705370537053700
3452023082513470019936502053705370537053700
3462023082513460019936502053705370537053700
3472023082513450019936502053705370537053700
34820230825134400199365020537053705370537011
3492023082513430019930595053705370537053700
3502023082513420019930595053705370537053700
3512023082513410019930595053705370537053700
3522023082513400019930595053705370537053701
3532023082513390019930058053705370537053700
3542023082513380019930058053705370537053706
3552023082513370019926836053705370537053701
3562023082513360019926299053705370537053700
3572023082513350019926299053705370537053700
3582023082513340019926299053705370537053700
3592023082513330019926299053705370537053700
3602023082513320019926299053705370537053700
3612023082513310019926299053705370537053700
3622023082513300019926299053705370537053700
3632023082513290019926299053705370537053700
3642023082513280019926299053705370537053700
3652023082513270019926299053705370537053700
366202308251326001992629905370537053705370101
3672023082513250019872062053605360536053600
3682023082513240019872062053605360536053600
3692023082513230019872062053605360536053600
3702023082513220019872062053605360536053600
3712023082513210019872062053605360536053600
3722023082513200019872062053605360536053600
3732023082513190019872062053605340536053405422
3742023082513180016969309053305330533053300
3752023082513170016969309053305330533053300
3762023082513160016969309053305330533053300
37720230825131500169693090533053305330533040
378202308251314001694798905340534053405340709
37920230825131300165693830534053405340534058
38020230825131200165384110533053305330533036
381202308251311001651922305340534053405340261
3822023082513100016379849053505350535053500
3832023082513090016379849053505350535053500
3842023082513080016379849053505350535053500
3852023082513070016379849053505350535053504
386202308251306001637770905350535053505350250
3872023082513050016243959053505350535053506
3882023082513040016240749053405340534053400
3892023082513030016240749053405340534053401
3902023082513020016240215053305340534053301100
3912023082513010015653715053405340534053400
39220230825130000156537150534053405340534050
39320230825125900156270150534053405340534010
39420230825125800156216750534053405340534024
3952023082512570015608859053405340534053401
396202308251256001560832505340534053405340120
3972023082512550015544245053505350535053500
3982023082512540015544245053505350535053404
399202308251253001554210605340534053405340189
4002023082512520015441180053405340534053405985
4012023082512510012245190053505350535053501658
40220230825125000113581600535053505350535099
403202308251249001130519505360535053605350219
4042023082512480011187844053605360536053600
405202308251247001118784405360536053605360257
4062023082512460011050092053605360536053600
407202308251245001105009205360536053605360306
4082023082512440010886076053705370537053700
4092023082512430010886076053705370537053700
4102023082512420010886076053705370537053700
4112023082512410010886076053705370537053700
4122023082512400010886076053705370537053700
4132023082512390010886076053705370537053700
4142023082512380010886076053705370537053700
4152023082512370010886076053705370537053700
4162023082512360010886076053705370537053700
4172023082512350010886076053705370537053700
4182023082512340010886076053705370537053700
4192023082512330010886076053705370537053700
420202308251232001088607605370536053705360219
421202308251231001076869105360536053605360100
4222023082512300010715091053705370537053700
4232023082512290010715091053705370537053700
4242023082512280010715091053705370537053700
425202308251227001071509105370537053705370104
4262023082512260010659243053705370537053700
4272023082512250010659243053705370537053700
4282023082512240010659243053705370537053700
4292023082512230010659243053705370537053700
43020230825122200106592430537053805380537012
43120230825122100106527910536053705370536064
432202308251220001061845705370537053705370137
4332023082512190010544888053605360536053600
4342023082512180010544888053605360536053600
4352023082512170010544888053605360536053600
4362023082512160010544888053605370537053601400
437202308251215009793441053805380538053800
438202308251214009793441053805380538053800
439202308251213009793441053805380538053800
440202308251212009793441053805380538053800
441202308251211009793441053805380538053800
442202308251210009793441053805380538053800
443202308251209009793441053805380538053800
444202308251208009793441053805380538053801
445202308251207009792903053805380538053800
4462023082512060097929030538053805380538030
447202308251205009776763053805380538053800
448202308251204009776763053805380538053800
449202308251203009776763053805390539053808
4502023082512020097724580538053805380538055
45120230825120100974286805370537053705370200
452202308251200009635468053805380538053800
4532023082511590096354680538053805380538077
45420230825115800959404205380538053805380111
455202308251157009534324053905380539053805
456202308251156009531633053905390539053901
457202308251155009531094053805380538053800
458202308251154009531094053805380538053800
459202308251153009531094053805380538053800
460202308251152009531094053805390539053806
461202308251151009527865053805380538053805
462202308251150009525175053905390539053901
463202308251149009524636053705370537053700
4642023082511480095246360537053705370537038
4652023082511470095042300538053805380538050
466202308251146009477330053805380538053802100
46720230825114500834753005390539053905390583
468202308251144008033293054005400540054000
469202308251143008033293054005400540054000
470202308251142008033293054005400540054000
471202308251141008033293054005400540054000
47220230825114000803329305400540054005400141
473202308251139007957153054005400540054000
474202308251138007957153054005400540054000
475202308251137007957153054005400540054000
476202308251136007957153054005400540054001
47720230825113500795661305400540054105390302
478202308251134007793827054105410541054100
479202308251133007793827054105410541054100
480202308251132007793827054105410541054100
481202308251131007793827054105410541054100
482202308251130007793827054105410541054100
483202308251129007793827054105410541054100
484202308251128007793827054105410541054101
485202308251127007793286054005400540054003
48620230825112600779166605400540054005400297
487202308251125007631286054105410541054105
488202308251124007628581054105410541054101
489202308251123007628040054005400540054000
490202308251122007628040054005400540054000
491202308251121007628040054005400540054000
492202308251120007628040054005400540054000
493202308251119007628040054005400540054000
494202308251118007628040054005400540054000
49520230825111700762804005400540054005400400
4962023082511160074120400541054105410541022
497202308251115007400138054105410541054100
498202308251114007400138054105410541054100
499202308251113007400138054105410541054100
500202308251112007400138054105410541054105
5012023082511110073974330541054005410540078
502202308251110007355263054005400540054000
503202308251109007355263054005400540054000
504202308251108007355263054005400540054000
505202308251107007355263054005400540054000
506202308251106007355263054005400540054000
507202308251105007355263054005400540054000
5082023082511040073552630540054005400540020
509202308251103007344463054005400540054000
5102023082511020073444630540054005400540010
5112023082511010073390630540053905400539049
512202308251100007312651053905390539053900
513202308251059007312651053905390539053900
514202308251058007312651053905390539053900
515202308251057007312651053905390539053906
516202308251056007309417053905390539053900
5172023082510550073094170539053905390539033
518202308251054007291630054005400540054000
5192023082510530072916300540054005400540047
520202308251052007266250054005400540054000
521202308251051007266250054005400540054000
522202308251050007266250054005400540054000
523202308251049007266250054005400540054000
524202308251048007266250054005400540054000
5252023082510470072662500540054005400540010
526202308251046007260850054105410541054100
527202308251045007260850054105410541054100
52820230825104400726085005410539054105390201
52920230825104300715250905410539054105390201
530202308251042007044168053905390539053900
531202308251041007044168053905390539053900
532202308251040007044168053905390539053900
533202308251039007044168053905390539053900
534202308251038007044168053905390539053900
535202308251037007044168053905390539053900
5362023082510360070441680539053905390539040
537202308251035007022608054105410541054102
538202308251034007021526054105410541054100
53920230825103300702152605410541054105410100
540202308251032006967426054105410541054100
5412023082510310069674260541054105410541018
542202308251030006957688054105410541054101
543202308251029006957147053905390539053900
544202308251028006957147053905400540053901000
545202308251027006418143054005400540054000
546202308251026006418143054005400540054000
547202308251025006418143054005400540054000
548202308251024006418143054005400540054000
549202308251023006418143054005400540054000
550202308251022006418143054005400540054000
551202308251021006418143054005400540054000
552202308251020006418143054005400540054000
553202308251019006418143054005400540054000
554202308251018006418143054005400540054000
555202308251017006418143054005400540054000
556202308251016006418143054005400540054000
557202308251015006418143054005400540054000
558202308251014006418143054005400540054000
559202308251013006418143054005400540054000
560202308251012006418143054005400540054000
561202308251011006418143054005400540054000
562202308251010006418143054005400540054000
563202308251009006418143054005400540054000
5642023082510080064181430540054005400540030
565202308251007006401943054005400540054000
566202308251006006401943054005400540054000
56720230825100500640194305400541054105400108
568202308251004006343600054105410541054101
569202308251003006343059054205420542054200
57020230825100200634305905420541054205410944
57120230825100100583218705410541054105410851
57220230825100000537179605400539054005390867
573202308250959004903751053805380538053800
574202308250958004903751053805380538053800
57520230825095700490375105380538053805380300
57620230825095600474235105380538053805380860
57720230825095500427967105380538053805380568
578202308250954003974087053805380538053800
579202308250953003974087053805380538053800
58020230825095200397408705380538053805380507
581202308250951003701321053805380538053800
582202308250950003701321053805380538053800
58320230825094900370132105380539053905380501
584202308250948003431782053905390540053801178
5852023082509470027969290539053905390539050
586202308250946002769979053705370537053700
587202308250945002769979053705370537053700
588202308250944002769979053705370537053700
589202308250943002769979053705370537053700
5902023082509420027699790537053705370537021
591202308250941002758702053705370537053707
592202308250940002754943053705370537053707
593202308250939002751184053705370537053706
5942023082509380027479620539053905390537010
595202308250937002742580053705370537053707
596202308250936002738821053705370537053707
5972023082509350027350620537053705370537028
598202308250934002720026053705370537053707
599202308250933002716267053705370537053707
600202308250932002712508053705370537053707
60120230825093100270874905380538053805380303
6022023082509300025457350540053805400538010
6032023082509290025403490539053805390538027
604202308250928002525803053805380538053807
60520230825092700252203705380539054005380529
60620230825092600223690705400539054005390106
607202308250925002179673053905390539053904
608202308250924002177517053905390539053907
6092023082509230021737440539054005400539026
610202308250922002159707054105390541053907
611202308250921002155932053905390539053907
612202308250920002152159053905390539053907
613202308250919002148386053905390539053903
614202308250918002146769054005390540053907
615202308250917002142992053905390539053907
61620230825091600213921905390540054105390424
6172023082509150019103440541054105410541070
618202308250914001872474054105410541054107
619202308250913001868687054205410542054109
62020230825091200186381505410540054105400204
621202308250911001753469054005400540054000
622202308250910001753469054005400540054000
623202308250909001753469054005400540054000
624202308250908001753469054005390540053908
62520230825090700174915605390539053905390542
6262023082509060014570180539053905390539020
627202308250905001446238053805380538053800
62820230825090400144623805380539053905380510
62920230825090300117135605390539053905390255
630202308250902001033911053905390539053900
63120230825090100103391105390538053905380401
63220230825090000818152053905430543053901509