Files
KissMeData/001770/min/candle-20230803.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230803183400591626502545025450254502545078
32023080318330059162650254502545025450254500
42023080318320059162650254502545025450254500
52023080318310059162650254502545025450254500
62023080318300059162650254502545025450254500
72023080318290059162650254502545025450254500
82023080318280059162650254502545025450254500
92023080318270059162650254502545025450254500
102023080318260059162650254502545025450254500
112023080318250059162650254502545025450254500
122023080318240059162650254502545025450254500
132023080318230059162650254502545025450254500
142023080318220059162650254502545025450254500
152023080318210059162650254502545025450254500
162023080318200059162650254502545025450254500
172023080318190059162650254502545025450254500
182023080318180059162650254502545025450254500
192023080318170059162650254502545025450254500
202023080318160059162650254502545025450254500
212023080318150059162650254502545025450254500
222023080318140059162650254502545025450254500
232023080318130059162650254502545025450254500
242023080318120059162650254502545025450254500
252023080318110059162650254502545025450254500
262023080318100059162650254502545025450254500
272023080318090059162650254502545025450254500
282023080318080059162650254502545025450254500
292023080318070059162650254502545025450254500
302023080318060059162650254502545025450254500
312023080318050059162650254502545025450254500
3220230803180400591626502545025450254502545078
332023080318030059162650254502545025450254500
342023080318020059162650254502545025450254500
352023080318010059162650254502545025450254500
362023080318000059162650254502545025450254500
372023080317590059162650254502545025450254500
382023080317580059162650254502545025450254500
392023080317570059162650254502545025450254500
402023080317560059162650254502545025450254500
412023080317550059162650254502545025450254500
422023080317540059162650254502545025450254500
432023080317530059162650254502545025450254500
442023080317520059162650254502545025450254500
452023080317510059162650254502545025450254500
462023080317500059162650254502545025450254500
472023080317490059162650254502545025450254500
482023080317480059162650254502545025450254500
492023080317470059162650254502545025450254500
502023080317460059162650254502545025450254500
512023080317450059162650254502545025450254500
522023080317440059162650254502545025450254500
532023080317430059162650254502545025450254500
542023080317420059162650254502545025450254500
552023080317410059162650254502545025450254500
562023080317400059162650254502545025450254500
572023080317390059162650254502545025450254500
582023080317380059162650254502545025450254500
592023080317370059162650254502545025450254500
602023080317360059162650254502545025450254500
612023080317350059162650254502545025450254500
6220230803173400591626502545025450254502545078
632023080317330059162650254502545025450254500
642023080317320059162650254502545025450254500
652023080317310059162650254502545025450254500
662023080317300059162650254502545025450254500
672023080317290059162650254502545025450254500
682023080317280059162650254502545025450254500
692023080317270059162650254502545025450254500
702023080317260059162650254502545025450254500
712023080317250059162650254502545025450254500
722023080317240059162650254502545025450254500
732023080317230059162650254502545025450254500
742023080317220059162650254502545025450254500
752023080317210059162650254502545025450254500
762023080317200059162650254502545025450254500
772023080317190059162650254502545025450254500
782023080317180059162650254502545025450254500
792023080317170059162650254502545025450254500
802023080317160059162650254502545025450254500
812023080317150059162650254502545025450254500
822023080317140059162650254502545025450254500
832023080317130059162650254502545025450254500
842023080317120059162650254502545025450254500
852023080317110059162650254502545025450254500
862023080317100059162650254502545025450254500
872023080317090059162650254502545025450254500
882023080317080059162650254502545025450254500
892023080317070059162650254502545025450254500
902023080317060059162650254502545025450254500
912023080317050059162650254502545025450254500
9220230803170400591626502545025450254502545078
932023080317030059162650254502545025450254500
942023080317020059162650254502545025450254500
952023080317010059162650254502545025450254500
962023080317000059162650254502545025450254500
972023080316590059162650254502545025450254500
982023080316580059162650254502545025450254500
992023080316570059162650254502545025450254500
1002023080316560059162650254502545025450254500
1012023080316550059162650254502545025450254500
1022023080316540059162650254502545025450254500
1032023080316530059162650254502545025450254500
1042023080316520059162650254502545025450254500
1052023080316510059162650254502545025450254500
1062023080316500059162650254502545025450254500
1072023080316490059162650254502545025450254500
1082023080316480059162650254502545025450254500
1092023080316470059162650254502545025450254500
1102023080316460059162650254502545025450254500
1112023080316450059162650254502545025450254500
1122023080316440059162650254502545025450254500
1132023080316430059162650254502545025450254500
1142023080316420059162650254502545025450254500
1152023080316410059162650254502545025450254500
1162023080316400059162650254502545025450254500
1172023080316390059162650254502545025450254500
1182023080316380059162650254502545025450254500
1192023080316370059162650254502545025450254500
1202023080316360059162650254502545025450254500
1212023080316350059162650254502545025450254500
12220230803163400591626502545025450254502545078
1232023080316330059162650254502545025450254500
1242023080316320059162650254502545025450254500
1252023080316310059162650254502545025450254500
1262023080316300059162650254502545025450254500
1272023080316290059162650254502545025450254500
1282023080316280059162650254502545025450254500
1292023080316270059162650254502545025450254500
1302023080316260059162650254502545025450254500
1312023080316250059162650254502545025450254500
1322023080316240059162650254502545025450254500
1332023080316230059162650254502545025450254500
1342023080316220059162650254502545025450254500
1352023080316210059162650254502545025450254500
1362023080316200059162650254502545025450254500
1372023080316190059162650254502545025450254500
1382023080316180059162650254502545025450254500
1392023080316170059162650254502545025450254500
1402023080316160059162650254502545025450254500
1412023080316150059162650254502545025450254500
1422023080316140059162650254502545025450254500
1432023080316130059162650254502545025450254500
1442023080316120059162650254502545025450254500
1452023080316110059162650254502545025450254500
1462023080316100059162650254502545025450254500
1472023080316090059162650254502545025450254500
1482023080316080059162650254502545025450254500
1492023080316070059162650254502545025450254500
1502023080316060059162650254502545025450254500
1512023080316050059162650254502545025450254500
15220230803160400591626502545025450254502545078
1532023080316030059162650254502545025450254500
1542023080316020059162650254502545025450254500
1552023080316010059162650254502545025450254500
1562023080316000059162650254502545025450254500
1572023080315590059162650254502545025450254500
1582023080315580059162650254502545025450254500
1592023080315570059162650254502545025450254500
1602023080315560059162650254502545025450254500
1612023080315550059162650254502545025450254500
1622023080315540059162650254502545025450254500
1632023080315530059162650254502545025450254500
1642023080315520059162650254502545025450254500
1652023080315510059162650254502545025450254500
1662023080315500059162650254502545025450254500
1672023080315490059162650254502545025450254500
1682023080315480059162650254502545025450254500
1692023080315470059162650254502545025450254500
1702023080315460059162650254502545025450254500
1712023080315450059162650254502545025450254500
1722023080315440059162650254502545025450254500
1732023080315430059162650254502545025450254500
1742023080315420059162650254502545025450254500
1752023080315410059162650254502545025450254500
1762023080315400059162650254502545025450254500
1772023080315390059162650254502545025450254500
1782023080315380059162650254502545025450254500
1792023080315370059162650254502545025450254500
1802023080315360059162650254502545025450254500
1812023080315350059162650254502545025450254500
18220230803153400591626502545025450254502545078
1832023080315330059162650254502545025450254500
1842023080315320059162650254502545025450254500
1852023080315310059162650254502545025450254500
18620230803153000591626502545025450254502545078
1872023080315290057177550254502545025450254500
1882023080315280057177550254502545025450254500
1892023080315270057177550254502545025450254500
1902023080315260057177550254502545025450254500
1912023080315250057177550254502545025450254500
1922023080315240057177550254502545025450254500
1932023080315230057177550254502545025450254500
1942023080315220057177550254502545025450254500
1952023080315210057177550254502545025450254500
1962023080315200057177550254502545025450254500
1972023080315190057177550254502545025450254500
19820230803151800571775502545025400254502540010
1992023080315170056923400254502545025450254501
2002023080315160056897950254502545025450254507
2012023080315150056719800254502545025450254500
2022023080315140056719800254502545025450254501
20320230803151300566943502535025400254002535016
2042023080315120056288150254502545025450254500
2052023080315110056288150254502545025450254501
2062023080315100056262700254502545025450254500
2072023080315090056262700254502545025450254505
2082023080315080056135450254502545025450254500
2092023080315070056135450254502545025450254500
2102023080315060056135450254502545025450254501
2112023080315050056110000254502545025450254500
2122023080315040056110000254502545025450254501
2132023080315030056084550254502545025450254500
2142023080315020056084550254502545025450254500
2152023080315010056084550254502545025450254500
2162023080315000056084550254502545025450254500
2172023080314590056084550254502545025450254502
2182023080314580056033650254502545025450254501
2192023080314570056008200254502545025450254500
2202023080314560056008200254502545025450254500
2212023080314550056008200254502545025450254500
22220230803145400560082002545025450254502545075
2232023080314530054099450254502545025450254500
2242023080314520054099450254502545025450254500
2252023080314510054099450254502540025450254004
2262023080314500053997800254002540025400254001
22720230803144900539724002525025350253502525039
2282023080314480052985250254002540025400254000
2292023080314470052985250254002540025400254000
2302023080314460052985250254002540025400254000
2312023080314450052985250254002540025400254000
2322023080314440052985250254002540025400254000
2332023080314430052985250254002540025400254000
2342023080314420052985250254002540025400254000
2352023080314410052985250254002540025400254000
2362023080314400052985250254002540025400254000
2372023080314390052985250254002540025400254000
2382023080314380052985250254002540025400254000
2392023080314370052985250254002540025400254000
2402023080314360052985250254002540025400254000
2412023080314350052985250254002540025400254000
2422023080314340052985250254002540025400254001
2432023080314330052959850254002540025400254000
2442023080314320052959850254002535025400253504
2452023080314310052858350254002535025400253502
2462023080314300052807600254002530025400253002
24720230803142900527569002530025350253502530011
2482023080314280052478200254502545025450254500
2492023080314270052478200254502545025450254500
2502023080314260052478200254502545025450254500
2512023080314250052478200254502530025450253002
25220230803142400524274502540025400254002540013
2532023080314230052097250254002540025400254000
2542023080314220052097250254002540025400254000
2552023080314210052097250254002540025400254000
2562023080314200052097250254002530025400253002
257202308031419005204655025300252002530025200499
25820230803141800394253002520025200252002520080
2592023080314170037409300252002520025200252000
2602023080314160037409300252002520025200252000
2612023080314150037409300252002520025200252000
26220230803141400374093002520025200252002520014
2632023080314130037056500252002520025200252000
2642023080314120037056500252002520025200252000
26520230803141100370565002520025250252502520045
2662023080314100035921750252002520025200252000
2672023080314090035921750252002520025200252000
26820230803140800359217502520025200252002520030
2692023080314070035165750252002520025200252000
2702023080314060035165750252002520025200252000
2712023080314050035165750252002520025200252000
2722023080314040035165750252002520025200252000
2732023080314030035165750252002520025200252000
2742023080314020035165750252002520025200252001
2752023080314010035140550252002520025200252000
27620230803140000351405502520025200252002520010
2772023080313590034888550252002520025200252000
2782023080313580034888550252002520025200252000
2792023080313570034888550252002520025200252000
2802023080313560034888550252002520025200252000
2812023080313550034888550252002520025200252000
2822023080313540034888550252002520025200252000
2832023080313530034888550252002520025200252000
2842023080313520034888550252002520025200252000
2852023080313510034888550252002520025200252000
2862023080313500034888550252002520025200252000
2872023080313490034888550252002520025200252000
2882023080313480034888550252002520025200252000
2892023080313470034888550252002520025200252000
2902023080313460034888550252002520025200252000
2912023080313450034888550252002520025200252000
2922023080313440034888550252002520025200252000
2932023080313430034888550252002520025200252000
2942023080313420034888550252002520025200252000
2952023080313410034888550252002520025200252000
2962023080313400034888550252002520025200252000
2972023080313390034888550252002520025200252000
2982023080313380034888550252002520025200252000
2992023080313370034888550252002520025200252000
3002023080313360034888550252002520025200252000
3012023080313350034888550252002520025200252000
3022023080313340034888550252002520025200252000
3032023080313330034888550252002520025200252000
3042023080313320034888550252002520025200252000
3052023080313310034888550252002520025200252000
3062023080313300034888550252002520025200252000
3072023080313290034888550252002520025200252007
3082023080313280034712150252502525025250252500
3092023080313270034712150252502525025250252500
3102023080313260034712150252502525025250252500
3112023080313250034712150252502525025250252500
3122023080313240034712150252502525025250252500
3132023080313230034712150252502525025250252501
3142023080313220034686900252502525025250252500
3152023080313210034686900252502525025250252500
3162023080313200034686900252502525025250252501
3172023080313190034661650252502525025250252501
3182023080313180034636400252502525025250252500
3192023080313170034636400252502525025250252500
3202023080313160034636400252502525025250252500
3212023080313150034636400252502525025250252500
3222023080313140034636400252502525025250252500
3232023080313130034636400252502525025250252500
3242023080313120034636400252502525025250252500
3252023080313110034636400252502525025250252500
3262023080313100034636400252502525025250252500
3272023080313090034636400252502525025250252500
32820230803130800346364002525025250252502525010
3292023080313070034383900252502525025250252500
3302023080313060034383900252502525025250252500
3312023080313050034383900252502525025250252502
3322023080313040034333400252502525025250252502
3332023080313030034282900252002520025200252000
3342023080313020034282900252002520025200252000
3352023080313010034282900252002520025200252000
33620230803130000342829002520025200252002520016
3372023080312590033879700252002520025200252000
3382023080312580033879700252002520025200252001
3392023080312570033854500251502515025150251500
3402023080312560033854500251502515025150251500
3412023080312550033854500251502515025150251500
3422023080312540033854500251502515025150251501
3432023080312530033829350251002510025100251000
3442023080312520033829350251002510025100251000
3452023080312510033829350251002510025100251001
3462023080312500033804250250002500025000250000
34720230803124900338042502500025000250002500024
3482023080312480033204250251002510025100251000
3492023080312470033204250251002510025100251000
3502023080312460033204250251002510025100251000
3512023080312450033204250251002510025100251000
3522023080312440033204250251002510025100251000
3532023080312430033204250251002510025100251000
3542023080312420033204250251002510025100251000
3552023080312410033204250251002510025100251000
3562023080312400033204250251002510025100251000
3572023080312390033204250251002510025100251000
3582023080312380033204250251002510025100251000
3592023080312370033204250251002510025100251000
3602023080312360033204250251002510025100251000
3612023080312350033204250251002510025100251000
3622023080312340033204250251002510025100251000
36320230803123300332042502510025100251002510024
3642023080312320032601850251002510025100251003
3652023080312310032526550250002500025000250000
3662023080312300032526550250002500025000250000
3672023080312290032526550250002500025000250000
3682023080312280032526550250002500025000250000
3692023080312270032526550250002500025000250000
3702023080312260032526550250002500025000250000
3712023080312250032526550250002500025000250000
3722023080312240032526550250002500025000250003
3732023080312230032451550250002500025000250000
3742023080312220032451550250002500025000250000
3752023080312210032451550250002500025000250000
3762023080312200032451550250002500025000250000
3772023080312190032451550250002500025000250000
3782023080312180032451550250002500025000250000
3792023080312170032451550250002500025000250000
3802023080312160032451550250002500025000250000
3812023080312150032451550250002500025000250000
3822023080312140032451550250002500025000250000
3832023080312130032451550250002500025000250000
3842023080312120032451550250002500025000250000
3852023080312110032451550250002500025000250000
3862023080312100032451550250002500025000250000
3872023080312090032451550250002500025000250000
3882023080312080032451550250002500025000250000
3892023080312070032451550250002500025000250000
39020230803120600324515502500025050250502500076
3912023080312050030551050251502515025150251500
3922023080312040030551050251502515025150251500
3932023080312030030551050251502515025150251500
3942023080312020030551050251502515025150251500
3952023080312010030551050251502515025150251500
3962023080312000030551050251502515025150251501
3972023080311590030525900250502505025050250500
3982023080311580030525900250502505025050250500
3992023080311570030525900250502505025050250500
4002023080311560030525900250502505025050250503
4012023080311550030450750250502505025050250500
4022023080311540030450750250502505025050250500
4032023080311530030450750250502505025050250500
4042023080311520030450750250502505025050250500
4052023080311510030450750250502505025050250500
4062023080311500030450750250502505025050250500
4072023080311490030450750250502505025050250500
4082023080311480030450750250502505025050250500
4092023080311470030450750250502505025050250500
4102023080311460030450750250502505025050250500
4112023080311450030450750250502505025050250500
4122023080311440030450750250502505025050250500
4132023080311430030450750250502505025050250500
4142023080311420030450750250502505025050250500
41520230803114100304507502505025050250502505020
4162023080311400029949750251002510025100251000
41720230803113900299497502510025100251002510015
4182023080311380029573250251002510025100251000
4192023080311370029573250251002510025100251000
4202023080311360029573250251002510025100251000
4212023080311350029573250251002510025100251000
4222023080311340029573250251002510025100251001
42320230803113300295481502510025100251002510079
4242023080311320027565250251002510025100251000
42520230803113100275652502510025050251002505012
4262023080311300027264150250502505025050250500
4272023080311290027264150250502505025050250500
42820230803112800272641502505025050250502505014
4292023080311270026913450252002520025200252000
4302023080311260026913450252002505025200250502
4312023080311250026863200250502505025050250502
4322023080311240026813100252002520025200252000
4332023080311230026813100252002520025200252000
4342023080311220026813100252002520025200252000
4352023080311210026813100252002520025200252000
4362023080311200026813100252002520025200252000
4372023080311190026813100252002520025200252000
4382023080311180026813100252002520025200252000
4392023080311170026813100252002520025200252000
4402023080311160026813100252002520025200252000
4412023080311150026813100252002520025200252000
4422023080311140026813100252002520025200252000
4432023080311130026813100252002520025200252000
4442023080311120026813100252002520025200252000
4452023080311110026813100252002520025200252000
4462023080311100026813100252002520025200252000
4472023080311090026813100252002520025200252000
4482023080311080026813100252002520025200252000
4492023080311070026813100252002520025200252000
4502023080311060026813100252002520025200252000
4512023080311050026813100252002505025200250503
4522023080311040026737800252002520025200252000
4532023080311030026737800252002520025200252000
4542023080311020026737800252002520025200252000
4552023080311010026737800252002520025200252000
4562023080311000026737800252002520025200252000
4572023080310590026737800252002520025200252000
4582023080310580026737800252002520025200252000
4592023080310570026737800252002520025200252000
4602023080310560026737800252002520025200252000
4612023080310550026737800252002520025200252000
4622023080310540026737800252002520025200252000
4632023080310530026737800252002520025200252000
4642023080310520026737800252002520025200252000
4652023080310510026737800252002520025200252000
4662023080310500026737800252002520025200252000
4672023080310490026737800252002520025200252000
4682023080310480026737800252002520025200252000
4692023080310470026737800252002520025200252000
4702023080310460026737800252002520025200252000
4712023080310450026737800252002520025200252000
4722023080310440026737800252002520025200252000
4732023080310430026737800252002520025200252000
4742023080310420026737800252002520025200252000
4752023080310410026737800252002520025200252000
4762023080310400026737800252002520025200252000
47720230803103900267378002520025200252002520010
4782023080310380026485800252002520025200252000
4792023080310370026485800252002520025200252000
4802023080310360026485800252002520025200252000
4812023080310350026485800252002520025200252000
4822023080310340026485800252002520025200252001
4832023080310330026460600251502515025150251500
484202308031032002646060025150251502515025150106
4852023080310310023794700252002520025200252000
4862023080310300023794700252002520025200252000
487202308031029002379470025200252002520025200158
4882023080310280019813100253002520025300252006
4892023080310270019661800253002530025300253000
4902023080310260019661800253002530025300253000
4912023080310250019661800253002530025300253000
4922023080310240019661800253002530025300253000
4932023080310230019661800253002530025300253000
4942023080310220019661800253002530025300253000
4952023080310210019661800253002530025300253003
4962023080310200019585900253002530025300253000
4972023080310190019585900253002530025300253000
4982023080310180019585900253002530025300253000
4992023080310170019585900253002525025300252502
5002023080310160019535350252502525025250252500
5012023080310150019535350252502525025250252500
5022023080310140019535350252502525025250252500
5032023080310130019535350252502525025250252501
5042023080310120019510100252502525025250252500
5052023080310110019510100252502525025250252500
5062023080310100019510100252502525025250252500
5072023080310090019510100252502525025250252500
5082023080310080019510100252502520025250252002
5092023080310070019459650252002520025200252000
51020230803100600194596502520025200252002520020
5112023080310050018955650252002520025200252000
51220230803100400189556502520025200252002520037
51320230803100300180232502525025250252502525010
5142023080310020017770750253002530025300253000
5152023080310010017770750253002530025300253000
5162023080310000017770750253002530025300253000
5172023080309590017770750253002530025300253000
5182023080309580017770750253002530025300253002
5192023080309570017720150253002530025300253003
5202023080309560017644250253002530025300253000
5212023080309550017644250253002530025300253002
5222023080309540017593650253002530025300253000
52320230803095300175936502530025300253002530020
5242023080309520017087650253002530025300253001
5252023080309510017062350252002520025200252000
5262023080309500017062350252002520025200252003
5272023080309490016986750253502535025350253500
5282023080309480016986750253502535025350253500
5292023080309470016986750253502535025350253500
5302023080309460016986750253502535025350253500
5312023080309450016986750253502535025350253500
5322023080309440016986750253502535025350253501
53320230803094300169614002535025350253502535045
5342023080309420015820650253502535025350253500
5352023080309410015820650253502535025350253500
5362023080309400015820650253502535025350253502
5372023080309390015769950253502535025350253500
5382023080309380015769950253502535025350253500
5392023080309370015769950253502520025350252002
5402023080309360015719400252502525025250252500
5412023080309350015719400252502525025250252500
5422023080309340015719400252502525025250252500
5432023080309330015719400252502525025250252500
5442023080309320015719400252502525025250252502
5452023080309310015668900252502525025250252500
5462023080309300015668900252502525025250252500
5472023080309290015668900252502525025250252501
5482023080309280015643650251002510025100251000
5492023080309270015643650251002510025100251000
5502023080309260015643650251002510025100251007
55120230803092500154679502510025100251002510012
5522023080309240015166750252002520025200252000
5532023080309230015166750252002520025200252000
5542023080309220015166750252002520025200252000
5552023080309210015166750252002520025200252000
55620230803092000151667502520024950252002495014
5572023080309190014814650251002510025100251000
5582023080309180014814650251002510025100251000
5592023080309170014814650251002510025100251000
56020230803091600148146502510025050251002500095
5612023080309150012439000252002520025200252000
5622023080309140012439000252002505025200250504
5632023080309130012338650250502505025050250500
5642023080309120012338650250502505025050250500
5652023080309110012338650250502505025050250506
56620230803091000121883502500025000250002500013
56720230803090900118633502500025100251002500086
568202308030908009712350252502515025250251504
5692023080309070096116502510025200252002510055
570202308030906008227400253502535025350253500
571202308030905008227400253502535025350253500
5722023080309040082274002535025350253502535022
573202308030903007669700252002520025200252001
5742023080309020076445002510025300253002510045
5752023080309010065111002540025500255002540057
57620230803090000505890025550255502555025550198