Files
KissMeData/003610/min/candle-20230922.csv
2024-11-17 15:27:48 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023092218400052557617022952295229522952239
32023092218390052557617022952295229522950
42023092218380052557617022952295229522950
52023092218370052557617022952295229522950
62023092218360052557617022952295229522950
72023092218350052557617022952295229522950
82023092218340052557617022952295229522950
92023092218330052557617022952295229522950
102023092218320052557617022952295229522950
112023092218310052557617022952295229522950
122023092218300052557617022952295229522950
132023092218290052557617022952295229522950
142023092218280052557617022952295229522950
152023092218270052557617022952295229522950
162023092218260052557617022952295229522950
172023092218250052557617022952295229522950
182023092218240052557617022952295229522950
192023092218230052557617022952295229522950
202023092218220052557617022952295229522950
212023092218210052557617022952295229522950
222023092218200052557617022952295229522950
232023092218190052557617022952295229522950
242023092218180052557617022952295229522950
252023092218170052557617022952295229522950
262023092218160052557617022952295229522950
272023092218150052557617022952295229522950
282023092218140052557617022952295229522950
292023092218130052557617022952295229522950
302023092218120052557617022952295229522950
312023092218110052557617022952295229522950
322023092218100052557617022952295229522952239
332023092218090052557617022952295229522950
342023092218080052557617022952295229522950
352023092218070052557617022952295229522950
362023092218060052557617022952295229522950
372023092218050052557617022952295229522950
382023092218040052557617022952295229522950
392023092218030052557617022952295229522950
402023092218020052557617022952295229522950
412023092218010052557617022952295229522950
422023092218000052557617022952295229522950
432023092217590052557617022952295229522950
442023092217580052557617022952295229522950
452023092217570052557617022952295229522950
462023092217560052557617022952295229522950
472023092217550052557617022952295229522950
482023092217540052557617022952295229522950
492023092217530052557617022952295229522950
502023092217520052557617022952295229522950
512023092217510052557617022952295229522950
522023092217500052557617022952295229522950
532023092217490052557617022952295229522950
542023092217480052557617022952295229522950
552023092217470052557617022952295229522950
562023092217460052557617022952295229522950
572023092217450052557617022952295229522950
582023092217440052557617022952295229522950
592023092217430052557617022952295229522950
602023092217420052557617022952295229522950
612023092217410052557617022952295229522950
622023092217400052557617022952295229522952239
632023092217390052557617022952295229522950
642023092217380052557617022952295229522950
652023092217370052557617022952295229522950
662023092217360052557617022952295229522950
672023092217350052557617022952295229522950
682023092217340052557617022952295229522950
692023092217330052557617022952295229522950
702023092217320052557617022952295229522950
712023092217310052557617022952295229522950
722023092217300052557617022952295229522950
732023092217290052557617022952295229522950
742023092217280052557617022952295229522950
752023092217270052557617022952295229522950
762023092217260052557617022952295229522950
772023092217250052557617022952295229522950
782023092217240052557617022952295229522950
792023092217230052557617022952295229522950
802023092217220052557617022952295229522950
812023092217210052557617022952295229522950
822023092217200052557617022952295229522950
832023092217190052557617022952295229522950
842023092217180052557617022952295229522950
852023092217170052557617022952295229522950
862023092217160052557617022952295229522950
872023092217150052557617022952295229522950
882023092217140052557617022952295229522950
892023092217130052557617022952295229522950
902023092217120052557617022952295229522950
912023092217110052557617022952295229522950
922023092217100052557617022952295229522952239
932023092217090052557617022952295229522950
942023092217080052557617022952295229522950
952023092217070052557617022952295229522950
962023092217060052557617022952295229522950
972023092217050052557617022952295229522950
982023092217040052557617022952295229522950
992023092217030052557617022952295229522950
1002023092217020052557617022952295229522950
1012023092217010052557617022952295229522950
1022023092217000052557617022952295229522950
1032023092216590052557617022952295229522950
1042023092216580052557617022952295229522950
1052023092216570052557617022952295229522950
1062023092216560052557617022952295229522950
1072023092216550052557617022952295229522950
1082023092216540052557617022952295229522950
1092023092216530052557617022952295229522950
1102023092216520052557617022952295229522950
1112023092216510052557617022952295229522950
1122023092216500052557617022952295229522950
1132023092216490052557617022952295229522950
1142023092216480052557617022952295229522950
1152023092216470052557617022952295229522950
1162023092216460052557617022952295229522950
1172023092216450052557617022952295229522950
1182023092216440052557617022952295229522950
1192023092216430052557617022952295229522950
1202023092216420052557617022952295229522950
1212023092216410052557617022952295229522950
1222023092216400052557617022952295229522952239
1232023092216390052557617022952295229522950
1242023092216380052557617022952295229522950
1252023092216370052557617022952295229522950
1262023092216360052557617022952295229522950
1272023092216350052557617022952295229522950
1282023092216340052557617022952295229522950
1292023092216330052557617022952295229522950
1302023092216320052557617022952295229522950
1312023092216310052557617022952295229522950
1322023092216300052557617022952295229522950
1332023092216290052557617022952295229522950
1342023092216280052557617022952295229522950
1352023092216270052557617022952295229522950
1362023092216260052557617022952295229522950
1372023092216250052557617022952295229522950
1382023092216240052557617022952295229522950
1392023092216230052557617022952295229522950
1402023092216220052557617022952295229522950
1412023092216210052557617022952295229522950
1422023092216200052557617022952295229522950
1432023092216190052557617022952295229522950
1442023092216180052557617022952295229522950
1452023092216170052557617022952295229522950
1462023092216160052557617022952295229522950
1472023092216150052557617022952295229522950
1482023092216140052557617022952295229522950
1492023092216130052557617022952295229522950
1502023092216120052557617022952295229522950
1512023092216110052557617022952295229522950
1522023092216100052557617022952295229522952239
1532023092216090052557617022952295229522950
1542023092216080052557617022952295229522950
1552023092216070052557617022952295229522950
1562023092216060052557617022952295229522950
1572023092216050052557617022952295229522950
1582023092216040052557617022952295229522950
1592023092216030052557617022952295229522950
1602023092216020052557617022952295229522950
1612023092216010052557617022952295229522950
1622023092216000052557617022952295229522950
1632023092215590052557617022952295229522950
1642023092215580052557617022952295229522950
1652023092215570052557617022952295229522950
1662023092215560052557617022952295229522950
1672023092215550052557617022952295229522950
1682023092215540052557617022952295229522950
1692023092215530052557617022952295229522950
1702023092215520052557617022952295229522950
1712023092215510052557617022952295229522950
1722023092215500052557617022952295229522950
1732023092215490052557617022952295229522950
1742023092215480052557617022952295229522950
1752023092215470052557617022952295229522950
1762023092215460052557617022952295229522950
1772023092215450052557617022952295229522950
1782023092215440052557617022952295229522950
1792023092215430052557617022952295229522950
1802023092215420052557617022952295229522950
1812023092215410052557617022952295229522950
1822023092215400052557617022952295229522952239
1832023092215390052557617022952295229522950
1842023092215380052557617022952295229522950
1852023092215370052557617022952295229522950
1862023092215360052557617022952295229522950
1872023092215350052557617022952295229522950
1882023092215340052557617022952295229522950
1892023092215330052557617022952295229522950
1902023092215320052557617022952295229522950
1912023092215310052557617022952295229522950
1922023092215300052557617022952295229522952239
1932023092215290052043766523152315231523150
1942023092215280052043766523152315231523150
1952023092215270052043766523152315231523150
1962023092215260052043766523152315231523150
1972023092215250052043766523152315231523150
1982023092215240052043766523152315231523150
1992023092215230052043766523152315231523150
2002023092215220052043766523152315231523150
2012023092215210052043766523152315231523150
2022023092215200052043766523152315231523150
203202309221519005204376652315230023152300358
2042023092215180051961425023152315231523150
20520230922151700519614250231523152315231558
206202309221516005194799802315231523152315227
2072023092215150051895447522902290229022900
2082023092215140051895447522902305231522904155
2092023092215130050941387523152305231523052
210202309221512005094092552305230523152305100
211202309221511005091787452300230523052300837
2122023092215100050725296023052310231023051866
21320230922150900502943525231523102315231062
2142023092215080050280030023152315231523150
215202309221507005028003002315231523152315101
2162023092215060050256648523152315231523150
2172023092215050050256648523152315231523153
2182023092215040050255954023202320232023200
2192023092215030050255954023202320232023200
2202023092215020050255954023202320232023201
2212023092215010050255722023102310231023100
2222023092215000050255722023102310231023100
2232023092214590050255722023102310231023100
22420230922145800502557220231023102310231065
2252023092214570050240707023102310231023100
2262023092214560050240707023102310231023100
2272023092214550050240707023102310231023100
2282023092214540050240707023102310231023100
2292023092214530050240707023102310231023100
230202309221452005024070702310231023102310142
231202309221451005020790502305230523052305264
2322023092214500050147053023052305230523050
23320230922144900501470530230523102310230574
23420230922144800501299955232523252325232526
2352023092214470050123950523252325232523250
2362023092214460050123950523252325232523250
2372023092214450050123950523252325232523250
2382023092214440050123950523252325232523250
2392023092214430050123950523252325232523250
2402023092214420050123950523252325232523250
2412023092214410050123950523252325232523251
2422023092214400050123718023352335233523350
2432023092214390050123718023352335233523350
2442023092214380050123718023352330233523302377
2452023092214370049568788523302330233023300
246202309221436004956878852330233523352330512
2472023092214350049449242523302330233023301
248202309221434004944900952330232523302325894
249202309221433004924079052325232523252325294
250202309221432004917243552325232523252325300
2512023092214310049102685523302330233023300
2522023092214300049102685523302330233023300
253202309221429004910268552330233023302330100
2542023092214280049079385523252305232523051510
2552023092214270048729708523002325232523002230
2562023092214260048216679523252325232523250
2572023092214250048216679523252325232523250
2582023092214240048216679523252325232523250
2592023092214230048216679523252320232523202321
2602023092214220047677181523202300232023002121
2612023092214210047187351523002300230023001
2622023092214200047187121522852285228522850
2632023092214190047187121522852285228522850
2642023092214180047187121522852285228522850
265202309221417004718712152285229022902285500
2662023092214160047072761022902290229022900
2672023092214150047072761022902290230022905116
2682023092214140045896197023002300230023000
269202309221413004589619702300229023002290101
270202309221412004587306702290229022902290357
27120230922141100457913140230023002300230050
2722023092214100045779814023002300230023000
2732023092214090045779814023002300230023001
2742023092214080045779584022902290229022904
2752023092214070045778668022952285229522851117
2762023092214060045522345522952295229522951
2772023092214050045522116022952290229522901100
2782023092214040045269741022802280228022751320
2792023092214030044969105022802285228522801695
2802023092214020044582322022802275228022751516
2812023092214010044237318522752270227522702811
2822023092214000043598482522702300230022707205
28320230922135900419470480230023102310230013944
2842023092213580038729803523102310231023100
2852023092213570038729803523102315231523102900
2862023092213560038059630023152315231523154
2872023092213550038058704023152315231523150
2882023092213540038058704023152315231523150
2892023092213530038058704023152315231523150
2902023092213520038058704023152315231523150
2912023092213510038058704023152315231523150
292202309221350003805870402315231523152315100
2932023092213490038035554023152315231523150
2942023092213480038035554023152315231523150
2952023092213470038035554023152315231523150
2962023092213460038035554023152315231523150
2972023092213450038035554023152315231523150
298202309221344003803555402315231523152315140
2992023092213430038003144023152315231523150
3002023092213420038003144023152315231523151
301202309221341003800291252315231023152310152
3022023092213400037967725523202320232023200
3032023092213390037967725523202320232023201000
304202309221338003773572552315231523152315401
3052023092213370037642894023202320232023201
3062023092213360037642662023102310231023101
307202309221335003764243102320232023202310203
3082023092213340037595436023102320232023104
3092023092213330037594511023202320232023202
310202309221332003759404702315232023202315101
3112023092213310037570665023152315231523150
3122023092213300037570665023152315231523150
3132023092213290037570665023152315231523150
314202309221328003757066502315231523152315500
3152023092213270037454915023252325232523252
3162023092213260037454450023252325232523250
3172023092213250037454450023252325232523251
3182023092213240037454217523252315232523152001
3192023092213230036989442023152315231523150
3202023092213220036989442023152315231523151
3212023092213210036989210523152315231523151
322202309221320003698897902315231523152315600
3232023092213190036850079023152315231523151
324202309221318003684984752315231523152310751
3252023092213170036676116023152315231523150
326202309221316003667611602315231523152315200
3272023092213150036629816023152315231523150
3282023092213140036629816023152315231523151
3292023092213130036629584523152310231523101113
3302023092213120036372471023152315231523155
3312023092213110036371313523152315231523150
3322023092213100036371313523152315231523155010
3332023092213090035211498523252325232523250
3342023092213080035211498523252325232523251
3352023092213070035211266023202320232023204
3362023092213060035210338023252325232523250
33720230922130500352103380232523252325232533
33820230922130400352026655232523302330232516
339202309221303003519893952320232023202320543
3402023092213020035072963523202320232023200
3412023092213010035072963523202320232023202112
34220230922130000345829795232023202320232010
3432023092212590034580659523202320232023200
344202309221258003458065952320232023202320506
3452023092212570034463267523252325232523250
34620230922125600344632675232523302330232512
3472023092212550034460472023202320232023200
348202309221254003446047202320232023202320542
349202309221253003433472802320232023202320119
3502023092212520034307120023202320232023200
35120230922125100343071200232023202320232020
3522023092212500034302480023202320232023200
3532023092212490034302480023202320232023200
354202309221248003430248002320231523302315671
3552023092212470034147138523202320232023200
3562023092212460034147138523202320232023200
3572023092212450034147138523202320232023200
3582023092212440034147138523202320232023200
3592023092212430034147138523202320232023202501
3602023092212420033566906523202320232023200
3612023092212410033566906523202320232023200
3622023092212400033566906523202320232023201068
363202309221239003331913052330233023302330500
364202309221238003320263052330232023302320600
3652023092212370033062930523202320232023200
3662023092212360033062930523202330233023201054
3672023092212350032818349523452345234523450
3682023092212340032818349523452345234523450
3692023092212330032818349523452345234523451
3702023092212320032818115023452345234523450
3712023092212310032818115023452345234523450
3722023092212300032818115023452345234523450
3732023092212290032818115023452345234523450
37420230922122800328181150234523452345234599
3752023092212270032794899523452345234523451
3762023092212260032794665023452345234523450
3772023092212250032794665023452340234523401600
3782023092212240032419843023402340234023401
3792023092212230032419609023402340234023400
3802023092212220032419609023402340234023400
3812023092212210032419609023402340234023400
3822023092212200032419609023402340234023400
3832023092212190032419609023402340234023401
38420230922121800324193750232023202320232040
3852023092212170032410095023202320232023200
3862023092212160032410095023202320232023201
3872023092212150032409863023402340234023400
3882023092212140032409863023402340234023401
3892023092212130032409629023452345234523450
3902023092212120032409629023452345234523451
391202309221211003240939452340234023402340512
3922023092212100032289586523402340234023400
393202309221209003228958652340232023402320927
3942023092212080032073236523202320233023202521
395202309221207003148736452325232523252325463
3962023092212060031379717023202320232023200
39720230922120500313797170232023202320232020
3982023092212040031375077023152315231523150
3992023092212030031375077023152315231523150
400202309221202003137507702315231523152315100
401202309221201003135192702325232023252320300
4022023092212000031282247023152315232023153783
4032023092211590030406432523202320232023205
40420230922115800304052725232023202320232050
4052023092211570030393672523202325232523201464
4062023092211560030054007523302330233023300
4072023092211550030054007523302330233023301
40820230922115400300537745233023402340233060
4092023092211530030039793523352335233523350
4102023092211520030039793523352335233523350
4112023092211510030039793523352335233523350
4122023092211500030039793523352335233523354
41320230922114900300388595234023402340234041
4142023092211480030029265523402340234023400
4152023092211470030029265523402340234023401
4162023092211460030029031523352335233523350
4172023092211450030029031523352335233523350
4182023092211440030029031523352335233523350
4192023092211430030029031523352335233523350
4202023092211420030029031523352335233523350
4212023092211410030029031523352335233523350
4222023092211400030029031523352335233523350
423202309221139003002903152335233523352335225
4242023092211380029976494023352335233523350
4252023092211370029976494023352335233523350
4262023092211360029976494023352335233523350
4272023092211350029976494023352335233523351
4282023092211340029976260523352335233523351
4292023092211330029976027023402340234023400
4302023092211320029976027023402340234023400
431202309221131002997602702340234023402340600
4322023092211300029835627023302330233023300
43320230922112900298356270233023302330233050
434202309221128002982397702340234023402340100
4352023092211270029800577023302330233023300
436202309221126002980057702330233023302330500
43720230922112500296840770233523402340233513
4382023092211240029681036523402320234023201013
4392023092211230029445170023202330233523202400
4402023092211220028885552023302330233023300
441202309221121002888555202330233023302330200
442202309221120002883895202320233023302320202
443202309221119002879188802320232523252320246
44420230922111800287348065232023252325232028
445202309221117002872831002335233523352335190
4462023092211160028683945023352335233523350
4472023092211150028683945023352335233523350
4482023092211140028683945023352335233523351
4492023092211130028683711523202320232023200
450202309221112002868371152320232023202320500
451202309221111002856771152320232023202320952
4522023092211100028346847523202320232023200
4532023092211090028346847523202320232023200
4542023092211080028346847523202320232023201200
455202309221107002806844752335232023352315781
4562023092211060027886778523152315231523152
45720230922110500278863155231523152325231538
4582023092211040027877487523102310231023100
4592023092211030027877487523102310231023100
4602023092211020027877487523102320232523104647
4612023092211010026800530023102310232023101590
46220230922110000264327280231523302330231513271
4632023092210590023348031023402340234023400
4642023092210580023348031023402335234023302114
4652023092210570022854700023402340234523403745
466202309221056002197836502345235023502345523
4672023092210550021855721023452345234523451000
4682023092210540021621221023502350235023502
469202309221053002162075102345234523452345506
4702023092210520021502094023502350235023500
4712023092210510021502094023502350235023451002
4722023092210500021267124023452345234523451
4732023092210490021266889523502350235023501
4742023092210480021266654523402340234023400
4752023092210470021266654523402340234023400
4762023092210460021266654523402340234023402788
4772023092210450020614262523602360236023600
4782023092210440020614262523602360236023600
4792023092210430020614262523602360236023402181
480202309221042002010368952355236023602355125
48120230922104100200742015235523552355235580
4822023092210400020055361523552355235523551
4832023092210390020055126023552355235523550
484202309221038002005512602355235523552355220
4852023092210370020003316023552355235523550
4862023092210360020003316023552355235523550
4872023092210350020003316023552355235523550
4882023092210340020003316023552345235523452514
48920230922103300194117675235523552355235510
4902023092210320019409412523502350235023500
4912023092210310019409412523502350235023500
4922023092210300019409412523502350235023500
493202309221029001940941252350235023502350551
49420230922102800192799275235023502350235020
49520230922102700192752275235023502350235050
4962023092210260019263477523502350235023500
4972023092210250019263477523502350235023500
498202309221024001926347752350234023502340250
499202309221023001920497152340233523402335342
500202309221022001912511402335233523352335809
5012023092210210018936212523402340234023400
5022023092210200018936212523402340234023402
503202309221019001893574452340234023402340300
504202309221018001886554452340234023402340100
5052023092210170018842144523402340234023405
50620230922101600188409745234023352340233522
5072023092210150018835837023352335233523350
5082023092210140018835837023352335233523350
50920230922101300188358370233523352335233534
5102023092210120018827898023302335233523301731
511202309221011001842391902330233023352330828
5122023092210100018230990023352335233523351
513202309221009001823075652335233023352330332
514202309221008001815339152330233523352330333
515202309221007001807578602335233023352330300
5162023092210060018005858523302340234023304533
5172023092210050016948824023402345234523401845
518202309221004001651694402340234023402340571
51920230922100300163833300234023402340234067
520202309221002001636765202355235523552355200
5212023092210010016320552023602340236023401035
522202309221000001607736202340234023402340174
523202309220959001603664602365235523652355750
5242023092209580015859716523452345234523455
5252023092209570015858544023602355237523405966
5262023092209560014458160523802355238023501133
5272023092209550014190566523602360236023600
528202309220954001419056652360235023602345901
5292023092209530013978469023552355235523551
530202309220952001397823352345234523452345120
531202309220951001395009352345235023502345464
532202309220950001384108302345234523452345120
53320230922094900138129430235023502350235053
534202309220948001380048802350235023502350200
535202309220947001375348802350235023502350212
536202309220946001370366802350234523502345438
5372023092209450013600954523452345234523451301
538202309220944001329587002350235023502350500
5392023092209430013178370023552355235523550
5402023092209420013178370023552355235523502920
54120230922094100124920150236023502360235014
5422023092209400012488723023502360236523502679
5432023092209390011858349523552365237523552377
5442023092209380011297680023602385238523601273
545202309220937001099688702365237023702365854
5462023092209360010794765023702380238023702301
547202309220935001024792152380239023902380699
54820230922093400100815585238023802380238050
5492023092209330010069658523952395239523950
5502023092209320010069658523952395239523950
55120230922093100100696585239523952395239557
5522023092209300010056007023952380239523801001
55320230922092900981776752385239024052385657
55420230922092800966079802380238524052380625
55520230922092700951163702385238523852385151
556202309220926009475623523852390239023852665
557202309220925008838996023952405240523953015
5582023092209240081162925241524152415241530
559202309220923008109047524202415242024151000
560202309220922007867228024002415241524001585
56120230922092100748562602420242024202420100
562202309220920007461426024202420242024200
563202309220919007461426024202420242024151400
564202309220918007122676024152415242024151088
56520230922091700685975502420241024202410500
56620230922091600673900152405240524052405572
56720230922091500660143552400240024002395331
56820230922091400652201052405240024052400184
5692023092209130064778085240024052405239543
570202309220912006467507524052405240524053
571202309220911006466786023902410241023909
572202309220910006464633023902405240523901676
57320230922090900606168402380240524052380360
574202309220908005975129023852395239523851041
57520230922090700572621052395238023952380139
57620230922090600569307002370238523852355450
577202309220905005586145023802345238023404779
578202309220904004457125023452360236523453254
579202309220903003690665523552360238023503925
580202309220902002765751023702400240523606351
581202309220901001251905024052430243024001861
58220230922090000804268024352475248024353255