Files
KissMeData/090370/min/candle-20240320.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024032019580045230720203520352035203517
3202403201957004523072020352035203520350
4202403201956004523072020352035203520350
5202403201955004523072020352035203520350
6202403201954004523072020352035203520350
7202403201953004523072020352035203520350
8202403201952004523072020352035203520350
9202403201951004523072020352035203520350
10202403201950004523072020352035203520350
11202403201949004523072020352035203520350
12202403201948004523072020352035203520350
13202403201947004523072020352035203520350
14202403201946004523072020352035203520350
15202403201945004523072020352035203520350
16202403201944004523072020352035203520350
17202403201943004523072020352035203520350
18202403201942004523072020352035203520350
19202403201941004523072020352035203520350
20202403201940004523072020352035203520350
21202403201939004523072020352035203520350
22202403201938004523072020352035203520350
23202403201937004523072020352035203520350
24202403201936004523072020352035203520350
25202403201935004523072020352035203520350
26202403201934004523072020352035203520350
27202403201933004523072020352035203520350
28202403201932004523072020352035203520350
29202403201931004523072020352035203520350
30202403201930004523072020352035203520350
31202403201929004523072020352035203520350
322024032019280045230720203520352035203517
33202403201927004523072020352035203520350
34202403201926004523072020352035203520350
35202403201925004523072020352035203520350
36202403201924004523072020352035203520350
37202403201923004523072020352035203520350
38202403201922004523072020352035203520350
39202403201921004523072020352035203520350
40202403201920004523072020352035203520350
41202403201919004523072020352035203520350
42202403201918004523072020352035203520350
43202403201917004523072020352035203520350
44202403201916004523072020352035203520350
45202403201915004523072020352035203520350
46202403201914004523072020352035203520350
47202403201913004523072020352035203520350
48202403201912004523072020352035203520350
49202403201911004523072020352035203520350
50202403201910004523072020352035203520350
51202403201909004523072020352035203520350
52202403201908004523072020352035203520350
53202403201907004523072020352035203520350
54202403201906004523072020352035203520350
55202403201905004523072020352035203520350
56202403201904004523072020352035203520350
57202403201903004523072020352035203520350
58202403201902004523072020352035203520350
59202403201901004523072020352035203520350
60202403201900004523072020352035203520350
61202403201859004523072020352035203520350
622024032018580045230720203520352035203517
63202403201857004523072020352035203520350
64202403201856004523072020352035203520350
65202403201855004523072020352035203520350
66202403201854004523072020352035203520350
67202403201853004523072020352035203520350
68202403201852004523072020352035203520350
69202403201851004523072020352035203520350
70202403201850004523072020352035203520350
71202403201849004523072020352035203520350
72202403201848004523072020352035203520350
73202403201847004523072020352035203520350
74202403201846004523072020352035203520350
75202403201845004523072020352035203520350
76202403201844004523072020352035203520350
77202403201843004523072020352035203520350
78202403201842004523072020352035203520350
79202403201841004523072020352035203520350
80202403201840004523072020352035203520350
81202403201839004523072020352035203520350
82202403201838004523072020352035203520350
83202403201837004523072020352035203520350
84202403201836004523072020352035203520350
85202403201835004523072020352035203520350
86202403201834004523072020352035203520350
87202403201833004523072020352035203520350
88202403201832004523072020352035203520350
89202403201831004523072020352035203520350
90202403201830004523072020352035203520350
91202403201829004523072020352035203520350
922024032018280045230720203520352035203517
93202403201827004523072020352035203520350
94202403201826004523072020352035203520350
95202403201825004523072020352035203520350
96202403201824004523072020352035203520350
97202403201823004523072020352035203520350
98202403201822004523072020352035203520350
99202403201821004523072020352035203520350
100202403201820004523072020352035203520350
101202403201819004523072020352035203520350
102202403201818004523072020352035203520350
103202403201817004523072020352035203520350
104202403201816004523072020352035203520350
105202403201815004523072020352035203520350
106202403201814004523072020352035203520350
107202403201813004523072020352035203520350
108202403201812004523072020352035203520350
109202403201811004523072020352035203520350
110202403201810004523072020352035203520350
111202403201809004523072020352035203520350
112202403201808004523072020352035203520350
113202403201807004523072020352035203520350
114202403201806004523072020352035203520350
115202403201805004523072020352035203520350
116202403201804004523072020352035203520350
117202403201803004523072020352035203520350
118202403201802004523072020352035203520350
119202403201801004523072020352035203520350
120202403201800004523072020352035203520350
121202403201759004523072020352035203520350
1222024032017580045230720203520352035203517
123202403201757004523072020352035203520350
124202403201756004523072020352035203520350
125202403201755004523072020352035203520350
126202403201754004523072020352035203520350
127202403201753004523072020352035203520350
128202403201752004523072020352035203520350
129202403201751004523072020352035203520350
130202403201750004523072020352035203520350
131202403201749004523072020352035203520350
132202403201748004523072020352035203520350
133202403201747004523072020352035203520350
134202403201746004523072020352035203520350
135202403201745004523072020352035203520350
136202403201744004523072020352035203520350
137202403201743004523072020352035203520350
138202403201742004523072020352035203520350
139202403201741004523072020352035203520350
140202403201740004523072020352035203520350
141202403201739004523072020352035203520350
142202403201738004523072020352035203520350
143202403201737004523072020352035203520350
144202403201736004523072020352035203520350
145202403201735004523072020352035203520350
146202403201734004523072020352035203520350
147202403201733004523072020352035203520350
148202403201732004523072020352035203520350
149202403201731004523072020352035203520350
150202403201730004523072020352035203520350
151202403201729004523072020352035203520350
1522024032017280045230720203520352035203517
153202403201727004523072020352035203520350
154202403201726004523072020352035203520350
155202403201725004523072020352035203520350
156202403201724004523072020352035203520350
157202403201723004523072020352035203520350
158202403201722004523072020352035203520350
159202403201721004523072020352035203520350
160202403201720004523072020352035203520350
161202403201719004523072020352035203520350
162202403201718004523072020352035203520350
163202403201717004523072020352035203520350
164202403201716004523072020352035203520350
165202403201715004523072020352035203520350
166202403201714004523072020352035203520350
167202403201713004523072020352035203520350
168202403201712004523072020352035203520350
169202403201711004523072020352035203520350
170202403201710004523072020352035203520350
171202403201709004523072020352035203520350
172202403201708004523072020352035203520350
173202403201707004523072020352035203520350
174202403201706004523072020352035203520350
175202403201705004523072020352035203520350
176202403201704004523072020352035203520350
177202403201703004523072020352035203520350
178202403201702004523072020352035203520350
179202403201701004523072020352035203520350
180202403201700004523072020352035203520350
181202403201659004523072020352035203520350
1822024032016580045230720203520352035203517
183202403201657004523072020352035203520350
184202403201656004523072020352035203520350
185202403201655004523072020352035203520350
186202403201654004523072020352035203520350
187202403201653004523072020352035203520350
188202403201652004523072020352035203520350
189202403201651004523072020352035203520350
190202403201650004523072020352035203520350
191202403201649004523072020352035203520350
192202403201648004523072020352035203520350
193202403201647004523072020352035203520350
194202403201646004523072020352035203520350
195202403201645004523072020352035203520350
196202403201644004523072020352035203520350
197202403201643004523072020352035203520350
198202403201642004523072020352035203520350
199202403201641004523072020352035203520350
200202403201640004523072020352035203520350
201202403201639004523072020352035203520350
202202403201638004523072020352035203520350
203202403201637004523072020352035203520350
204202403201636004523072020352035203520350
205202403201635004523072020352035203520350
206202403201634004523072020352035203520350
207202403201633004523072020352035203520350
208202403201632004523072020352035203520350
209202403201631004523072020352035203520350
210202403201630004523072020352035203520350
211202403201629004523072020352035203520350
2122024032016280045230720203520352035203517
213202403201627004523072020352035203520350
214202403201626004523072020352035203520350
215202403201625004523072020352035203520350
216202403201624004523072020352035203520350
217202403201623004523072020352035203520350
218202403201622004523072020352035203520350
219202403201621004523072020352035203520350
220202403201620004523072020352035203520350
221202403201619004523072020352035203520350
222202403201618004523072020352035203520350
223202403201617004523072020352035203520350
224202403201616004523072020352035203520350
225202403201615004523072020352035203520350
226202403201614004523072020352035203520350
227202403201613004523072020352035203520350
228202403201612004523072020352035203520350
229202403201611004523072020352035203520350
230202403201610004523072020352035203520350
231202403201609004523072020352035203520350
232202403201608004523072020352035203520350
233202403201607004523072020352035203520350
234202403201606004523072020352035203520350
235202403201605004523072020352035203520350
236202403201604004523072020352035203520350
237202403201603004523072020352035203520350
238202403201602004523072020352035203520350
239202403201601004523072020352035203520350
240202403201600004523072020352035203520350
241202403201559004523072020352035203520350
2422024032015580045230720203520352035203517
243202403201557004523072020352035203520350
244202403201556004523072020352035203520350
245202403201555004523072020352035203520350
246202403201554004523072020352035203520350
247202403201553004523072020352035203520350
248202403201552004523072020352035203520350
249202403201551004523072020352035203520350
250202403201550004523072020352035203520350
251202403201549004523072020352035203520350
252202403201548004523072020352035203520350
253202403201547004523072020352035203520350
254202403201546004523072020352035203520350
255202403201545004523072020352035203520350
256202403201544004523072020352035203520350
257202403201543004523072020352035203520350
258202403201542004523072020352035203520350
259202403201541004523072020352035203520350
260202403201540004523072020352035203520350
261202403201539004523072020352035203520350
262202403201538004523072020352035203520350
263202403201537004523072020352035203520350
264202403201536004523072020352035203520350
265202403201535004523072020352035203520350
266202403201534004523072020352035203520350
267202403201533004523072020352035203520350
268202403201532004523072020352035203520350
269202403201531004523072020352035203520350
2702024032015300045230720203520352035203517
271202403201529004519612520102010201020100
272202403201528004519612520102010201020100
273202403201527004519612520102010201020100
274202403201526004519612520102010201020100
275202403201525004519612520102010201020100
276202403201524004519612520102010201020100
277202403201523004519612520102010201020100
278202403201522004519612520102010201020100
279202403201521004519612520102010201020100
280202403201520004519612520102010201020100
281202403201519004519612520102010201020100
282202403201518004519612520102010201020100
283202403201517004519612520102010201020101
284202403201516004519411520102010201020102
285202403201515004519009520102010201020101
286202403201514004518808520102010201020102
287202403201513004518406520102010201020102
2882024032015120045180045201020252025201011
289202403201511004515790520252015203020157
29020240320151000451437152010202520352010542
291202403201509004405365520102010201020101530
292202403201508004097835520052005200520052
293202403201507004097434520052005200520051
294202403201506004097234020052005200520052
2952024032015050040968330201020052010200511
296202403201504004094622520052005200520052
297202403201503004094221520052005200520051
298202403201502004094021020052005200520052
2992024032015010040936200200520052010200522
300202403201500004089199020102005201020058
30120240320145900408759152005201520152005361
3022024032014580040149385201520152015201521
303202403201457004010707020152015201520152
304202403201456004010304020302015203020153
305202403201455004009698020152015201520151
306202403201454004009496520302030203020300
307202403201453004009496520302030203020300
308202403201452004009496520302030203020300
309202403201451004009496520302030203020300
310202403201450004009496520302030203020300
311202403201449004009496520302030203020300
312202403201448004009496520302030203020301
313202403201447004009293520302030203020300
314202403201446004009293520302030203020300
315202403201445004009293520302030203020300
316202403201444004009293520302030203020300
317202403201443004009293520302030203020300
318202403201442004009293520302030203020300
319202403201441004009293520302030203020300
320202403201440004009293520302030203020300
321202403201439004009293520302030203020300
322202403201438004009293520302030203020300
323202403201437004009293520302030203020300
324202403201436004009293520302030203020300
325202403201435004009293520302030203020300
326202403201434004009293520302030203020300
327202403201433004009293520302030203020300
328202403201432004009293520302030203020300
329202403201431004009293520302030203020300
330202403201430004009293520302030203020300
331202403201429004009293520302030203020300
332202403201428004009293520302030203020300
333202403201427004009293520302030203020300
334202403201426004009293520302030203020300
335202403201425004009293520302030203020300
3362024032014240040092935203020302030203015
337202403201423004006248520302030203020300
338202403201422004006248520302030203020300
339202403201421004006248520302030203020300
3402024032014200040062485203020302030203050
341202403201419003996098520352035203520350
342202403201418003996098520352035203520350
343202403201417003996098520352035203520350
344202403201416003996098520352035203520350
345202403201415003996098520352035203520350
3462024032014140039960985203520352035203550
347202403201413003985923520352035203520350
348202403201412003985923520352035203520351
349202403201411003985720020202020202020200
350202403201410003985720020202020202020200
351202403201409003985720020202020202020200
352202403201408003985720020202020202020200
353202403201407003985720020202020202020200
354202403201406003985720020202020202020200
35520240320140500398572002020202020202020152
356202403201404003955016020202020202020200
357202403201403003955016020202020202020200
358202403201402003955016020202020202020200
35920240320140100395501602020202520252020188
360202403201400003916958520402040204020400
361202403201359003916958520402040204020400
362202403201358003916958520402040204020400
363202403201357003916958520402040204020400
364202403201356003916958520402040204020400
365202403201355003916958520402040204020400
366202403201354003916958520402040204020400
367202403201353003916958520402040204020400
368202403201352003916958520402040204020400
369202403201351003916958520402040204020400
370202403201350003916958520402040204020400
371202403201349003916958520402040204020400
372202403201348003916958520402040204020400
373202403201347003916958520402040204020400
374202403201346003916958520402040204020400
375202403201345003916958520402040204020400
376202403201344003916958520402040204020400
377202403201343003916958520402040204020400
378202403201342003916958520402040204020400
379202403201341003916958520402040204020400
380202403201340003916958520402040204020400
381202403201339003916958520402040204020400
382202403201338003916958520402040204020400
383202403201337003916958520402040204020400
38420240320133600391695852040204020402040809
385202403201335003751922520402040204020400
386202403201334003751922520402040204020400
387202403201333003751922520402040204020400
388202403201332003751922520402040204020400
389202403201331003751922520402040204020400
390202403201330003751922520402040204020400
391202403201329003751922520402040204020400
392202403201328003751922520402040204020400
393202403201327003751922520402040204020400
394202403201326003751922520402040204020400
395202403201325003751922520402040204020400
396202403201324003751922520402040204020400
397202403201323003751922520402040204020400
398202403201322003751922520402040204020400
399202403201321003751922520402040204020400
400202403201320003751922520402040204020400
401202403201319003751922520402040204020401
402202403201318003751718520252025202520250
403202403201317003751718520252025202520250
404202403201316003751718520252025202520250
405202403201315003751718520252025202520250
406202403201314003751718520252025202520250
407202403201313003751718520252025202520250
408202403201312003751718520252025202520250
409202403201311003751718520252025202520250
4102024032013100037517185202520252025202599
4112024032013090037316710203020302030203091
412202403201308003713198020402040204020400
413202403201307003713198020402040204020400
414202403201306003713198020402040204020400
415202403201305003713198020402040204020400
416202403201304003713198020402040204020400
417202403201303003713198020402040204020400
418202403201302003713198020402040204020400
419202403201301003713198020402040204020400
420202403201300003713198020402040204020400
421202403201259003713198020402040204020400
422202403201258003713198020402040204020400
423202403201257003713198020402040204020400
424202403201256003713198020402040204020400
425202403201255003713198020402040204020400
426202403201254003713198020402040204020400
427202403201253003713198020402040204020400
428202403201252003713198020402040204020400
429202403201251003713198020402040204020400
430202403201250003713198020402040204020400
431202403201249003713198020402040204020400
432202403201248003713198020402040204020400
433202403201247003713198020402040204020400
434202403201246003713198020402040204020400
435202403201245003713198020402040204020400
436202403201244003713198020402040204020400
437202403201243003713198020402040204020400
438202403201242003713198020402040204020400
439202403201241003713198020402040204020400
440202403201240003713198020402040204020400
441202403201239003713198020402040204020400
442202403201238003713198020402040204020400
443202403201237003713198020402040204020400
444202403201236003713198020402040204020400
445202403201235003713198020402040204020400
446202403201234003713198020402040204020400
447202403201233003713198020402040204020400
448202403201232003713198020402040204020400
449202403201231003713198020402040204020400
450202403201230003713198020402040204020400
451202403201229003713198020402040204020400
452202403201228003713198020402040204020400
453202403201227003713198020402040204020400
454202403201226003713198020402040204020400
455202403201225003713198020402040204020400
456202403201224003713198020402040204020400
457202403201223003713198020402040204020400
458202403201222003713198020402040204020400
459202403201221003713198020402040204020400
460202403201220003713198020402040204020400
461202403201219003713198020402040204020400
462202403201218003713198020402040204020400
463202403201217003713198020402040204020400
464202403201216003713198020402035204020352
46520240320121500371279052035203520352035180
466202403201214003676160520402040204020400
467202403201213003676160520402040204020400
468202403201212003676160520402040204020400
469202403201211003676160520402040204020400
4702024032012100036761605204020402040204011
4712024032012090036739165203520352035203575
472202403201208003658654020352035203520350
473202403201207003658654020352035203520350
474202403201206003658654020352035203520350
475202403201205003658654020352035203520350
476202403201204003658654020352035203520350
477202403201203003658654020352035203520350
478202403201202003658654020352035203520350
479202403201201003658654020352035203520350
480202403201200003658654020352035203520350
4812024032011590036586540203520352035203515
482202403201158003655601520352035203520355
483202403201157003654584020352035203520350
484202403201156003654584020352035203520350
485202403201155003654584020352035203520350
486202403201154003654584020352035203520350
487202403201153003654584020352035203520350
488202403201152003654584020352035203520350
489202403201151003654584020352035203520350
490202403201150003654584020352035203520350
491202403201149003654584020352035203520350
492202403201148003654584020352035203520350
4932024032011470036545840203520352035203530
494202403201146003648479020352035203520350
495202403201145003648479020352035203520350
496202403201144003648479020352035203520350
497202403201143003648479020352035203520350
498202403201142003648479020352035203520350
499202403201141003648479020352035203520350
500202403201140003648479020352035203520350
501202403201139003648479020352035203520350
502202403201138003648479020352035203520350
503202403201137003648479020352035203520350
504202403201136003648479020352035203520350
505202403201135003648479020352035203520350
506202403201134003648479020352035203520350
507202403201133003648479020352035203520350
508202403201132003648479020352035203520350
509202403201131003648479020352035203520350
510202403201130003648479020352035203520350
511202403201129003648479020352035203520350
512202403201128003648479020352035203520350
513202403201127003648479020352035203520350
514202403201126003648479020352035203520350
515202403201125003648479020352035203520351292
51620240320112400338555702035203520352035100
5172024032011230033652070203520352035203543
5182024032011220033564565203520352035203530
519202403201121003350351520352035203520350
520202403201120003350351520352035203520350
521202403201119003350351520352035203520350
522202403201118003350351520352035203520351
523202403201117003350148020352035203520350
524202403201116003350148020352035203520350
525202403201115003350148020352035203520350
526202403201114003350148020352035203520350
527202403201113003350148020352035203520350
528202403201112003350148020352035203520350
529202403201111003350148020352035203520350
530202403201110003350148020352035203520350
531202403201109003350148020352035203520351
532202403201108003349944520302030203020300
533202403201107003349944520302030203020300
534202403201106003349944520302030203020300
535202403201105003349944520302030203020300
536202403201104003349944520302030203020300
537202403201103003349944520302030203020300
538202403201102003349944520302030203020300
539202403201101003349944520302030203020300
540202403201100003349944520302030203020301465
541202403201059003052549520152015201520150
542202403201058003052549520152015201520150
543202403201057003052549520152015201520150
544202403201056003052549520152015201520150
545202403201055003052549520152015201520150
546202403201054003052549520152015201520150
547202403201053003052549520152015201520150
548202403201052003052549520152015201520150
549202403201051003052549520152015201520150
55020240320105000305254952015201520152015209
551202403201049003010436020302030203020300
552202403201048003010436020302030203020300
553202403201047003010436020302030203020300
554202403201046003010436020302030203020300
555202403201045003010436020302030203020300
556202403201044003010436020302030203020300
5572024032010430030104360203020252030202510
558202403201042003008406520302030203020300
559202403201041003008406520302030203020302178
560202403201040002566272520302030203020300
561202403201039002566272520302030203020300
562202403201038002566272520302030203020300
563202403201037002566272520302030203020300
564202403201036002566272520302030203020300
565202403201035002566272520302030203020300
566202403201034002566272520302025203020253994
567202403201033001755956020302030203020300
568202403201032001755956020302030203020300
569202403201031001755956020302030203020300
570202403201030001755956020302030203020300
571202403201029001755956020302030203020300
572202403201028001755956020302030203020300
573202403201027001755956020302030203020300
574202403201026001755956020302030203020300
575202403201025001755956020302030203020300
576202403201024001755956020302030203020300
577202403201023001755956020302030203020300
578202403201022001755956020302030203020300
579202403201021001755956020302030203020300
580202403201020001755956020302030203020300
581202403201019001755956020302030203020300
582202403201018001755956020302030203020300
583202403201017001755956020302030203020306
584202403201016001754738020302030203020300
585202403201015001754738020302030203020300
586202403201014001754738020302030203020300
587202403201013001754738020302030203020300
588202403201012001754738020302030203020300
589202403201011001754738020302030203020300
59020240320101000175473802030202020302020569
591202403201009001639766020352035203520350
592202403201008001639766020352035203520350
593202403201007001639766020352035203520350
594202403201006001639766020352035203520350
595202403201005001639766020352035203520351
596202403201004001639562520302030203020302023
597202403201003001228893520302030203020302
598202403201002001228487520302030203020301
599202403201001001228284520302030203020300
600202403201000001228284520302030203020305
601202403200959001227269520252025202520250
602202403200958001227269520252025202520250
603202403200957001227269520252025202520250
604202403200956001227269520252025202520250
605202403200955001227269520252025202520251
606202403200954001227067020402040204020400
607202403200953001227067020402040204020400
608202403200952001227067020402040204020400
609202403200951001227067020402040204020400
610202403200950001227067020402040204020400
611202403200949001227067020402040204020400
612202403200948001227067020402040204020400
613202403200947001227067020402040204020400
614202403200946001227067020402040204020401
615202403200945001226863020252025202520250
616202403200944001226863020252025202520250
617202403200943001226863020252025202520250
618202403200942001226863020252025202520250
619202403200941001226863020252025202520250
620202403200940001226863020252025202520250
621202403200939001226863020252025202520250
6222024032009380012268630202520252025202510
623202403200937001224838020252025202520250
6242024032009360012248380202520252025202511
625202403200935001222610520252025202520250
6262024032009340012226105202520252025202510
627202403200933001220585520552055205520550
628202403200932001220585520552055205520550
629202403200931001220585520552055205520550
630202403200930001220585520552055205520550
631202403200929001220585520552055205520551
632202403200928001220380020452045204520450
6332024032009270012203800204520502050204536
634202403200926001213006020302030203020300
635202403200925001213006020302030203020300
636202403200924001213006020302060206020303063
637202403200923005911810206020602060206020
638202403200922005870610206520652065206047
639202403200921005773680206520652065206512
640202403200920005748900206520602065206012
641202403200919005724130206020602060206040
64220240320091800564173020602035206020352
64320240320091700563763520402040204020400
64420240320091600563763520402040204020400
64520240320091500563763520402040204020401
64620240320091400563559520602060206020600
6472024032009130056355952060200520602005960
64820240320091200370415020102010201020100
64920240320091100370415020102010201020100
65020240320091000370415020101995201019952
65120240320090900370014519911991199119910
65220240320090800370014519911991199119915
653202403200907003690190199119911991199110
65420240320090600367028020002000200020000
65520240320090500367028020002000200020000
656202403200904003670280200020002000200038
65720240320090300359428020052005200520052
65820240320090200359027020102010201020100
65920240320090100359027020102010201020101139
6602024032009000013008802020202020202020644