Files
KissMeData/053350/min/candle-20241111.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241111193300272116404000400040004000300
3202411111932002721164040004000400040000
4202411111931002721164040004000400040000
5202411111930002721164040004000400040000
6202411111929002721164040004000400040000
7202411111928002721164040004000400040000
8202411111927002721164040004000400040000
9202411111926002721164040004000400040000
10202411111925002721164040004000400040000
11202411111924002721164040004000400040000
12202411111923002721164040004000400040000
13202411111922002721164040004000400040000
14202411111921002721164040004000400040000
15202411111920002721164040004000400040000
16202411111919002721164040004000400040000
17202411111918002721164040004000400040000
18202411111917002721164040004000400040000
19202411111916002721164040004000400040000
20202411111915002721164040004000400040000
21202411111914002721164040004000400040000
22202411111913002721164040004000400040000
23202411111912002721164040004000400040000
24202411111911002721164040004000400040000
25202411111910002721164040004000400040000
26202411111909002721164040004000400040000
27202411111908002721164040004000400040000
28202411111907002721164040004000400040000
29202411111906002721164040004000400040000
30202411111905002721164040004000400040000
31202411111904002721164040004000400040000
3220241111190300272116404000400040004000300
33202411111902002721164040004000400040000
34202411111901002721164040004000400040000
35202411111900002721164040004000400040000
36202411111859002721164040004000400040000
37202411111858002721164040004000400040000
38202411111857002721164040004000400040000
39202411111856002721164040004000400040000
40202411111855002721164040004000400040000
41202411111854002721164040004000400040000
42202411111853002721164040004000400040000
43202411111852002721164040004000400040000
44202411111851002721164040004000400040000
45202411111850002721164040004000400040000
46202411111849002721164040004000400040000
47202411111848002721164040004000400040000
48202411111847002721164040004000400040000
49202411111846002721164040004000400040000
50202411111845002721164040004000400040000
51202411111844002721164040004000400040000
52202411111843002721164040004000400040000
53202411111842002721164040004000400040000
54202411111841002721164040004000400040000
55202411111840002721164040004000400040000
56202411111839002721164040004000400040000
57202411111838002721164040004000400040000
58202411111837002721164040004000400040000
59202411111836002721164040004000400040000
60202411111835002721164040004000400040000
61202411111834002721164040004000400040000
6220241111183300272116404000400040004000300
63202411111832002721164040004000400040000
64202411111831002721164040004000400040000
65202411111830002721164040004000400040000
66202411111829002721164040004000400040000
67202411111828002721164040004000400040000
68202411111827002721164040004000400040000
69202411111826002721164040004000400040000
70202411111825002721164040004000400040000
71202411111824002721164040004000400040000
72202411111823002721164040004000400040000
73202411111822002721164040004000400040000
74202411111821002721164040004000400040000
75202411111820002721164040004000400040000
76202411111819002721164040004000400040000
77202411111818002721164040004000400040000
78202411111817002721164040004000400040000
79202411111816002721164040004000400040000
80202411111815002721164040004000400040000
81202411111814002721164040004000400040000
82202411111813002721164040004000400040000
83202411111812002721164040004000400040000
84202411111811002721164040004000400040000
85202411111810002721164040004000400040000
86202411111809002721164040004000400040000
87202411111808002721164040004000400040000
88202411111807002721164040004000400040000
89202411111806002721164040004000400040000
90202411111805002721164040004000400040000
91202411111804002721164040004000400040000
9220241111180300272116404000400040004000300
93202411111802002721164040004000400040000
94202411111801002721164040004000400040000
95202411111800002721164040004000400040000
96202411111759002721164040004000400040000
97202411111758002721164040004000400040000
98202411111757002721164040004000400040000
99202411111756002721164040004000400040000
100202411111755002721164040004000400040000
101202411111754002721164040004000400040000
102202411111753002721164040004000400040000
103202411111752002721164040004000400040000
104202411111751002721164040004000400040000
105202411111750002721164040004000400040000
106202411111749002721164040004000400040000
107202411111748002721164040004000400040000
108202411111747002721164040004000400040000
109202411111746002721164040004000400040000
110202411111745002721164040004000400040000
111202411111744002721164040004000400040000
112202411111743002721164040004000400040000
113202411111742002721164040004000400040000
114202411111741002721164040004000400040000
115202411111740002721164040004000400040000
116202411111739002721164040004000400040000
117202411111738002721164040004000400040000
118202411111737002721164040004000400040000
119202411111736002721164040004000400040000
120202411111735002721164040004000400040000
121202411111734002721164040004000400040000
12220241111173300272116404000400040004000300
123202411111732002721164040004000400040000
124202411111731002721164040004000400040000
125202411111730002721164040004000400040000
126202411111729002721164040004000400040000
127202411111728002721164040004000400040000
128202411111727002721164040004000400040000
129202411111726002721164040004000400040000
130202411111725002721164040004000400040000
131202411111724002721164040004000400040000
132202411111723002721164040004000400040000
133202411111722002721164040004000400040000
134202411111721002721164040004000400040000
135202411111720002721164040004000400040000
136202411111719002721164040004000400040000
137202411111718002721164040004000400040000
138202411111717002721164040004000400040000
139202411111716002721164040004000400040000
140202411111715002721164040004000400040000
141202411111714002721164040004000400040000
142202411111713002721164040004000400040000
143202411111712002721164040004000400040000
144202411111711002721164040004000400040000
145202411111710002721164040004000400040000
146202411111709002721164040004000400040000
147202411111708002721164040004000400040000
148202411111707002721164040004000400040000
149202411111706002721164040004000400040000
150202411111705002721164040004000400040000
151202411111704002721164040004000400040000
15220241111170300272116404000400040004000300
153202411111702002721164040004000400040000
154202411111701002721164040004000400040000
155202411111700002721164040004000400040000
156202411111659002721164040004000400040000
157202411111658002721164040004000400040000
158202411111657002721164040004000400040000
159202411111656002721164040004000400040000
160202411111655002721164040004000400040000
161202411111654002721164040004000400040000
162202411111653002721164040004000400040000
163202411111652002721164040004000400040000
164202411111651002721164040004000400040000
165202411111650002721164040004000400040000
166202411111649002721164040004000400040000
167202411111648002721164040004000400040000
168202411111647002721164040004000400040000
169202411111646002721164040004000400040000
170202411111645002721164040004000400040000
171202411111644002721164040004000400040000
172202411111643002721164040004000400040000
173202411111642002721164040004000400040000
174202411111641002721164040004000400040000
175202411111640002721164040004000400040000
176202411111639002721164040004000400040000
177202411111638002721164040004000400040000
178202411111637002721164040004000400040000
179202411111636002721164040004000400040000
180202411111635002721164040004000400040000
181202411111634002721164040004000400040000
18220241111163300272116404000400040004000300
183202411111632002721164040004000400040000
184202411111631002721164040004000400040000
185202411111630002721164040004000400040000
186202411111629002721164040004000400040000
187202411111628002721164040004000400040000
188202411111627002721164040004000400040000
189202411111626002721164040004000400040000
190202411111625002721164040004000400040000
191202411111624002721164040004000400040000
192202411111623002721164040004000400040000
193202411111622002721164040004000400040000
194202411111621002721164040004000400040000
195202411111620002721164040004000400040000
196202411111619002721164040004000400040000
197202411111618002721164040004000400040000
198202411111617002721164040004000400040000
199202411111616002721164040004000400040000
200202411111615002721164040004000400040000
201202411111614002721164040004000400040000
202202411111613002721164040004000400040000
203202411111612002721164040004000400040000
204202411111611002721164040004000400040000
205202411111610002721164040004000400040000
206202411111609002721164040004000400040000
207202411111608002721164040004000400040000
208202411111607002721164040004000400040000
209202411111606002721164040004000400040000
210202411111605002721164040004000400040000
211202411111604002721164040004000400040000
21220241111160300272116404000400040004000300
213202411111602002721164040004000400040000
214202411111601002721164040004000400040000
215202411111600002721164040004000400040000
216202411111559002721164040004000400040000
217202411111558002721164040004000400040000
218202411111557002721164040004000400040000
219202411111556002721164040004000400040000
220202411111555002721164040004000400040000
221202411111554002721164040004000400040000
222202411111553002721164040004000400040000
223202411111552002721164040004000400040000
224202411111551002721164040004000400040000
225202411111550002721164040004000400040000
226202411111549002721164040004000400040000
227202411111548002721164040004000400040000
228202411111547002721164040004000400040000
229202411111546002721164040004000400040000
230202411111545002721164040004000400040000
231202411111544002721164040004000400040000
232202411111543002721164040004000400040000
233202411111542002721164040004000400040000
234202411111541002721164040004000400040000
235202411111540002721164040004000400040000
236202411111539002721164040004000400040000
237202411111538002721164040004000400040000
238202411111537002721164040004000400040000
239202411111536002721164040004000400040000
240202411111535002721164040004000400040000
241202411111534002721164040004000400040000
24220241111153300272116404000400040004000300
243202411111532002721164040004000400040000
244202411111531002721164040004000400040000
24520241111153000272116404000400040004000300
246202411111529002601164039003900390039000
247202411111528002601164039003900390039000
248202411111527002601164039003900390039000
249202411111526002601164039003900390039000
250202411111525002601164039003900390039000
251202411111524002601164039003900390039000
252202411111523002601164039003900390039000
253202411111522002601164039003900390039000
254202411111521002601164039003900390039000
255202411111520002601164039003900390039000
2562024111115190026011640390039003900390021
257202411111518002592974039003900390039000
258202411111517002592974039003900390039000
259202411111516002592974039003900390039000
260202411111515002592974039003900390039000
261202411111514002592974039003900390039000
2622024111115130025929740390039003900390070
263202411111512002565674038703870387038700
264202411111511002565674038703870387038700
265202411111510002565674038703870387038700
26620241111150900256567403870388538853870500
26720241111150800237163703885388538853885200
268202411111507002293937038853885388538850
269202411111506002293937038853885388538850
270202411111505002293937038853885388538850
27120241111150400229393703885388538853885210
272202411111503002212352038853885388538850
273202411111502002212352038853885388538850
274202411111501002212352038853885388538850
275202411111500002212352038853885388538850
276202411111459002212352038853885388538850
277202411111458002212352038853885388538850
278202411111457002212352038853885388538850
279202411111456002212352038853885388538850
2802024111114550022123520388538853885388530
281202411111454002200697038853885388538850
282202411111453002200697038853885388538850
283202411111452002200697038853885388538850
284202411111451002200697038853885388538850
285202411111450002200697038853885388538850
286202411111449002200697038853885388538850
287202411111448002200697038853885388538850
288202411111447002200697038853885388538850
289202411111446002200697038853885388538850
290202411111445002200697038853885388538851
291202411111444002200308538853885388538850
292202411111443002200308538853885388538850
293202411111442002200308538853885388538850
294202411111441002200308538853885388538850
295202411111440002200308538853885388538850
296202411111439002200308538853885388538850
297202411111438002200308538853885388538850
298202411111437002200308538853885388538850
299202411111436002200308538853885388538850
300202411111435002200308538853885388538850
301202411111434002200308538853885388538850
302202411111433002200308538853885388538850
303202411111432002200308538853885388538850
304202411111431002200308538853885388538850
3052024111114300022003085388538853885388517
306202411111429002193704038903890389038900
307202411111428002193704038903890389038900
3082024111114270021937040389038903890389010
309202411111426002189814038903890389038900
310202411111425002189814038903890389038900
311202411111424002189814038903890389038900
312202411111423002189814038903890389038900
313202411111422002189814038903890389038900
314202411111421002189814038903890389038900
3152024111114200021898140389038903890389010
316202411111419002185924039053905390539050
317202411111418002185924039053905390539050
318202411111417002185924039053905390539050
319202411111416002185924039053905390539050
320202411111415002185924039053905390539050
321202411111414002185924039053905390539050
322202411111413002185924039053905390539050
323202411111412002185924039053905390539050
324202411111411002185924039053905390539050
325202411111410002185924039053905390539050
326202411111409002185924039053905390539050
327202411111408002185924039053905390539050
328202411111407002185924039053905390539050
329202411111406002185924039053905390539050
330202411111405002185924039053905390539050
331202411111404002185924039053905390539050
332202411111403002185924039053905390539050
333202411111402002185924039053905390539050
334202411111401002185924039053905390539050
335202411111400002185924039053905390539050
336202411111359002185924039053905390539050
337202411111358002185924039053905390539050
338202411111357002185924039053905390539050
339202411111356002185924039053905390539050
340202411111355002185924039053905390539050
341202411111354002185924039053905390539050
342202411111353002185924039053905390539050
343202411111352002185924039053905390539050
344202411111351002185924039053905390539050
345202411111350002185924039053905390539050
346202411111349002185924039053905390539050
347202411111348002185924039053905390539050
348202411111347002185924039053905390539050
349202411111346002185924039053905390539050
350202411111345002185924039053905390539050
351202411111344002185924039053905390539050
352202411111343002185924039053905390539050
353202411111342002185924039053905390539050
354202411111341002185924039053905390539050
355202411111340002185924039053905390539050
356202411111339002185924039053905390539050
357202411111338002185924039053905390539050
358202411111337002185924039053905390539050
35920241111133600218592403905391039103905187
360202411111335002112885539053905390539050
361202411111334002112885539053905390539050
362202411111333002112885539053905390539050
363202411111332002112885539053905390539050
364202411111331002112885539053905390539050
365202411111330002112885539053905390539050
366202411111329002112885539053905390539050
367202411111328002112885539053905390539050
368202411111327002112885539053905390539050
369202411111326002112885539053905390539050
370202411111325002112885539053905390539050
371202411111324002112885539053905390539050
372202411111323002112885539053905390539050
373202411111322002112885539053905390539050
374202411111321002112885539053905390539050
375202411111320002112885539053905390539050
376202411111319002112885539053905390539050
377202411111318002112885539053905390539050
378202411111317002112885539053905390539050
379202411111316002112885539053905390539050
380202411111315002112885539053905390539050
381202411111314002112885539053905390539050
382202411111313002112885539053905390539050
383202411111312002112885539053905390539050
384202411111311002112885539053905390539050
385202411111310002112885539053905390539050
386202411111309002112885539053905390539050
387202411111308002112885539053905390539050
388202411111307002112885539053905390539050
389202411111306002112885539053905390539050
390202411111305002112885539053905390539050
391202411111304002112885539053905390539050
392202411111303002112885539053905390539050
393202411111302002112885539053905390539050
394202411111301002112885539053905390539050
395202411111300002112885539053905390539050
396202411111259002112885539053905390539050
397202411111258002112885539053905390539050
398202411111257002112885539053905390539050
399202411111256002112885539053905390539050
400202411111255002112885539053905390539050
401202411111254002112885539053905390539050
402202411111253002112885539053905390539050
403202411111252002112885539053905390539050
404202411111251002112885539053905390539050
405202411111250002112885539053905390539050
406202411111249002112885539053905390539050
407202411111248002112885539053905390539050
408202411111247002112885539053905390539050
409202411111246002112885539053905390539050
410202411111245002112885539053905390539050
411202411111244002112885539053905390539050
412202411111243002112885539053905390539050
413202411111242002112885539053905390539050
414202411111241002112885539053905390539050
415202411111240002112885539053905390539050
416202411111239002112885539053905390539050
417202411111238002112885539053905390539050
418202411111237002112885539053905390539050
419202411111236002112885539053905390539050
420202411111235002112885539053905390539050
421202411111234002112885539053905390539050
422202411111233002112885539053905390539050
423202411111232002112885539053905390539050
424202411111231002112885539053905390539050
425202411111230002112885539053905390539050
426202411111229002112885539053905390539050
427202411111228002112885539053905390539050
428202411111227002112885539053905390539050
429202411111226002112885539053905390539050
430202411111225002112885539053905390539050
431202411111224002112885539053905390539050
432202411111223002112885539053905390539050
433202411111222002112885539053905390539050
434202411111221002112885539053905390539050
435202411111220002112885539053905390539050
436202411111219002112885539053905390539050
437202411111218002112885539053905390539050
438202411111217002112885539053905390539050
439202411111216002112885539053905390539050
440202411111215002112885539053905390539050
441202411111214002112885539053905390539050
442202411111213002112885539053905390539050
443202411111212002112885539053905390539050
444202411111211002112885539053905390539050
445202411111210002112885539053905390539050
446202411111209002112885539053905390539050
447202411111208002112885539053905390539050
448202411111207002112885539053905390539050
449202411111206002112885539053905390539050
450202411111205002112885539053905390539050
451202411111204002112885539053905390539050
452202411111203002112885539053905390539050
453202411111202002112885539053905390539050
454202411111201002112885539053905390539050
455202411111200002112885539053905390539050
456202411111159002112885539053905390539050
457202411111158002112885539053905390539050
458202411111157002112885539053905390539050
459202411111156002112885539053905390539050
460202411111155002112885539053905390539050
461202411111154002112885539053905390539050
462202411111153002112885539053905390539050
463202411111152002112885539053905390539050
464202411111151002112885539053905390539051
465202411111150002112495039053905390539050
466202411111149002112495039053905390539050
467202411111148002112495039053905390539050
468202411111147002112495039053915391539053
469202411111146002111322039153915391539150
470202411111145002111322039153915391539150
471202411111144002111322039153915391539150
472202411111143002111322039153915391539150
473202411111142002111322039153915391539150
474202411111141002111322039153915391539150
475202411111140002111322039153915391539150
476202411111139002111322039153915391539150
477202411111138002111322039153915391539150
478202411111137002111322039153915391539150
479202411111136002111322039153915391539150
480202411111135002111322039153915391539150
481202411111134002111322039153915391539150
482202411111133002111322039153915391539150
4832024111111320021113220391538803915388082
48420241111113100207950253880388538853880148
485202411111130002022078038803880388038800
486202411111129002022078038803880388038800
487202411111128002022078038803880388038800
488202411111127002022078038803880388038800
489202411111126002022078038803880388038800
490202411111125002022078038803880388038800
491202411111124002022078038803880388038800
492202411111123002022078038803880388038800
493202411111122002022078038803880388038800
494202411111121002022078038803880388038800
495202411111120002022078038803880388038800
496202411111119002022078038803880388038800
497202411111118002022078038803880388038800
498202411111117002022078038803880388038800
499202411111116002022078038803880388038800
5002024111111150020220780388039003900388019
501202411111114002014683038803880388038800
502202411111113002014683038803880388038800
503202411111112002014683038803880388038800
504202411111111002014683038803880388038800
505202411111110002014683038803880388038800
506202411111109002014683038803880388038800
507202411111108002014683038803880388038800
508202411111107002014683038803880388038800
509202411111106002014683038803880388038800
510202411111105002014683038803880388038800
511202411111104002014683038803880388038800
512202411111103002014683038803880388038800
513202411111102002014683038803880388038800
514202411111101002014683038803880388038800
515202411111100002014683038803880388038800
516202411111059002014683038803880388038800
517202411111058002014683038803880388038800
518202411111057002014683038803880388038800
519202411111056002014683038803880388038803
5202024111110550020135190402039304020393060
521202411111054001989761038703870387038700
52220241111105300198976103870387038703870932
523202411111052001629077038703870387038700
524202411111051001629077038703870387038700
525202411111050001629077038703895389538701068
526202411111049001214615038953895389538950
527202411111048001214615038953895389538950
528202411111047001214615038953895389538950
529202411111046001214615038953910391038952
530202411111045001213834539103910391039100
531202411111044001213834539103910391039100
532202411111043001213834539103910391039100
533202411111042001213834539103910391039100
534202411111041001213834539103910391039109
53520241111104000121031553910391039103910503
53620241111103900101364253910393039303910420
53720241111103800848652539303930393039300
5382024111110370084865253930391539303915115
53920241111103600803516039153915391539150
54020241111103500803516039153915391539150
54120241111103400803516039153915391539150
54220241111103300803516039153915391539150
54320241111103200803516039153915391539150
54420241111103100803516039153915391539150
54520241111103000803516039153915391539150
54620241111102900803516039153915391539151
54720241111102800803124539103910391039100
54820241111102700803124539103910391039100
54920241111102600803124539103910391039100
55020241111102500803124539103910391039100
55120241111102400803124539103910391039100
55220241111102300803124539103910391039100
55320241111102200803124539103910391039100
55420241111102100803124539103910391039100
55520241111102000803124539103910391039100
55620241111101900803124539103910391039100
55720241111101800803124539103910391039100
55820241111101700803124539103910391039100
55920241111101600803124539103910391039100
56020241111101500803124539103910391039100
56120241111101400803124539103910391039100
56220241111101300803124539103910391039100
56320241111101200803124539103910391039100
56420241111101100803124539103910391039100
56520241111101000803124539103910391039100
56620241111100900803124539103910391039100
5672024111110080080312453910391039103910859
5682024111110070046725553910391039103910500
56920241111100600271755539103910391039100
57020241111100500271755539103910391039100
57120241111100400271755539103910391039100
57220241111100300271755539103910391039100
57320241111100200271755539103910391039100
57420241111100100271755539103910391039100
57520241111100000271755539103910391039100
57620241111095900271755539103910391039100
57720241111095800271755539103910391039100
57820241111095700271755539103910391039100
57920241111095600271755539103910391039100
58020241111095500271755539103910391039100
58120241111095400271755539103910391039100
58220241111095300271755539103910391039103
58320241111095200270582539103910391039100
58420241111095100270582539103910391039100
58520241111095000270582539103910391039100
58620241111094900270582539103910391039101
587202411110948002701915391039003910390010
58820241111094700266285538953895389538950
58920241111094600266285538953895389538950
59020241111094500266285538953895389538950
59120241111094400266285538953895389538950
59220241111094300266285538953895389538950
593202411110942002662855389538953900389014
59420241111094100260831038853885388538850
59520241111094000260831038853885388538850
59620241111093900260831038853885388538857
59720241111093800258111538903890389038900
59820241111093700258111538903890389038900
59920241111093600258111538903890389038900
60020241111093500258111538903890389038900
60120241111093400258111538903890389038900
60220241111093300258111538903890389038900
603202411110932002581115389038903890388573
60420241111093100229715038903890389038900
60520241111093000229715038903890389038900
60620241111092900229715038903890389038900
60720241111092800229715038903890389038900
60820241111092700229715038903890389038900
60920241111092600229715038903890389038900
61020241111092500229715038903890389038900
61120241111092400229715038903890389038900
612202411110923002297150389038903890389025
61320241111092200219990038853885388538850
61420241111092100219990038853885388538850
61520241111092000219990038853885388538850
61620241111091900219990038853885388538854
61720241111091800218436039453940394539407
61820241111091700215676539453945394539453
61920241111091600214493038853885388538850
62020241111091500214493038853885388538850
62120241111091400214493038853885388538850
622202411110913002144930388538903890388531
623202411110912002024445388538853885388510
624202411110911001985595388538853885388560
6252024111109100017524953880399039903880383
6262024111109090025120039853985398539850
6272024111109080025120039853985398539850
6282024111109070025120039853985398539850
6292024111109060025120039853985398539850
6302024111109050025120039853985398539850
6312024111109040025120039853985398539850
63220241111090300251200398540704070398542
6332024111109020080700407040004070400019
63420241111090100400040004000400040000
63520241111090000400040004000400040001