Files
KissMeData/014130/min/candle-20231103.csv
2024-11-17 15:27:48 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220231103185800107832400458545854585458528
32023110318570010783240045854585458545850
42023110318560010783240045854585458545850
52023110318550010783240045854585458545850
62023110318540010783240045854585458545850
72023110318530010783240045854585458545850
82023110318520010783240045854585458545850
92023110318510010783240045854585458545850
102023110318500010783240045854585458545850
112023110318490010783240045854585458545850
122023110318480010783240045854585458545850
132023110318470010783240045854585458545850
142023110318460010783240045854585458545850
152023110318450010783240045854585458545850
162023110318440010783240045854585458545850
172023110318430010783240045854585458545850
182023110318420010783240045854585458545850
192023110318410010783240045854585458545850
202023110318400010783240045854585458545850
212023110318390010783240045854585458545850
222023110318380010783240045854585458545850
232023110318370010783240045854585458545850
242023110318360010783240045854585458545850
252023110318350010783240045854585458545850
262023110318340010783240045854585458545850
272023110318330010783240045854585458545850
282023110318320010783240045854585458545850
292023110318310010783240045854585458545850
302023110318300010783240045854585458545850
312023110318290010783240045854585458545850
3220231103182800107832400458545854585458528
332023110318270010783240045854585458545850
342023110318260010783240045854585458545850
352023110318250010783240045854585458545850
362023110318240010783240045854585458545850
372023110318230010783240045854585458545850
382023110318220010783240045854585458545850
392023110318210010783240045854585458545850
402023110318200010783240045854585458545850
412023110318190010783240045854585458545850
422023110318180010783240045854585458545850
432023110318170010783240045854585458545850
442023110318160010783240045854585458545850
452023110318150010783240045854585458545850
462023110318140010783240045854585458545850
472023110318130010783240045854585458545850
482023110318120010783240045854585458545850
492023110318110010783240045854585458545850
502023110318100010783240045854585458545850
512023110318090010783240045854585458545850
522023110318080010783240045854585458545850
532023110318070010783240045854585458545850
542023110318060010783240045854585458545850
552023110318050010783240045854585458545850
562023110318040010783240045854585458545850
572023110318030010783240045854585458545850
582023110318020010783240045854585458545850
592023110318010010783240045854585458545850
602023110318000010783240045854585458545850
612023110317590010783240045854585458545850
6220231103175800107832400458545854585458528
632023110317570010783240045854585458545850
642023110317560010783240045854585458545850
652023110317550010783240045854585458545850
662023110317540010783240045854585458545850
672023110317530010783240045854585458545850
682023110317520010783240045854585458545850
692023110317510010783240045854585458545850
702023110317500010783240045854585458545850
712023110317490010783240045854585458545850
722023110317480010783240045854585458545850
732023110317470010783240045854585458545850
742023110317460010783240045854585458545850
752023110317450010783240045854585458545850
762023110317440010783240045854585458545850
772023110317430010783240045854585458545850
782023110317420010783240045854585458545850
792023110317410010783240045854585458545850
802023110317400010783240045854585458545850
812023110317390010783240045854585458545850
822023110317380010783240045854585458545850
832023110317370010783240045854585458545850
842023110317360010783240045854585458545850
852023110317350010783240045854585458545850
862023110317340010783240045854585458545850
872023110317330010783240045854585458545850
882023110317320010783240045854585458545850
892023110317310010783240045854585458545850
902023110317300010783240045854585458545850
912023110317290010783240045854585458545850
9220231103172800107832400458545854585458528
932023110317270010783240045854585458545850
942023110317260010783240045854585458545850
952023110317250010783240045854585458545850
962023110317240010783240045854585458545850
972023110317230010783240045854585458545850
982023110317220010783240045854585458545850
992023110317210010783240045854585458545850
1002023110317200010783240045854585458545850
1012023110317190010783240045854585458545850
1022023110317180010783240045854585458545850
1032023110317170010783240045854585458545850
1042023110317160010783240045854585458545850
1052023110317150010783240045854585458545850
1062023110317140010783240045854585458545850
1072023110317130010783240045854585458545850
1082023110317120010783240045854585458545850
1092023110317110010783240045854585458545850
1102023110317100010783240045854585458545850
1112023110317090010783240045854585458545850
1122023110317080010783240045854585458545850
1132023110317070010783240045854585458545850
1142023110317060010783240045854585458545850
1152023110317050010783240045854585458545850
1162023110317040010783240045854585458545850
1172023110317030010783240045854585458545850
1182023110317020010783240045854585458545850
1192023110317010010783240045854585458545850
1202023110317000010783240045854585458545850
1212023110316590010783240045854585458545850
12220231103165800107832400458545854585458528
1232023110316570010783240045854585458545850
1242023110316560010783240045854585458545850
1252023110316550010783240045854585458545850
1262023110316540010783240045854585458545850
1272023110316530010783240045854585458545850
1282023110316520010783240045854585458545850
1292023110316510010783240045854585458545850
1302023110316500010783240045854585458545850
1312023110316490010783240045854585458545850
1322023110316480010783240045854585458545850
1332023110316470010783240045854585458545850
1342023110316460010783240045854585458545850
1352023110316450010783240045854585458545850
1362023110316440010783240045854585458545850
1372023110316430010783240045854585458545850
1382023110316420010783240045854585458545850
1392023110316410010783240045854585458545850
1402023110316400010783240045854585458545850
1412023110316390010783240045854585458545850
1422023110316380010783240045854585458545850
1432023110316370010783240045854585458545850
1442023110316360010783240045854585458545850
1452023110316350010783240045854585458545850
1462023110316340010783240045854585458545850
1472023110316330010783240045854585458545850
1482023110316320010783240045854585458545850
1492023110316310010783240045854585458545850
1502023110316300010783240045854585458545850
1512023110316290010783240045854585458545850
15220231103162800107832400458545854585458528
1532023110316270010783240045854585458545850
1542023110316260010783240045854585458545850
1552023110316250010783240045854585458545850
1562023110316240010783240045854585458545850
1572023110316230010783240045854585458545850
1582023110316220010783240045854585458545850
1592023110316210010783240045854585458545850
1602023110316200010783240045854585458545850
1612023110316190010783240045854585458545850
1622023110316180010783240045854585458545850
1632023110316170010783240045854585458545850
1642023110316160010783240045854585458545850
1652023110316150010783240045854585458545850
1662023110316140010783240045854585458545850
1672023110316130010783240045854585458545850
1682023110316120010783240045854585458545850
1692023110316110010783240045854585458545850
1702023110316100010783240045854585458545850
1712023110316090010783240045854585458545850
1722023110316080010783240045854585458545850
1732023110316070010783240045854585458545850
1742023110316060010783240045854585458545850
1752023110316050010783240045854585458545850
1762023110316040010783240045854585458545850
1772023110316030010783240045854585458545850
1782023110316020010783240045854585458545850
1792023110316010010783240045854585458545850
1802023110316000010783240045854585458545850
1812023110315590010783240045854585458545850
18220231103155800107832400458545854585458528
1832023110315570010783240045854585458545850
1842023110315560010783240045854585458545850
1852023110315550010783240045854585458545850
1862023110315540010783240045854585458545850
1872023110315530010783240045854585458545850
1882023110315520010783240045854585458545850
1892023110315510010783240045854585458545850
1902023110315500010783240045854585458545850
1912023110315490010783240045854585458545850
1922023110315480010783240045854585458545850
1932023110315470010783240045854585458545850
1942023110315460010783240045854585458545850
1952023110315450010783240045854585458545850
1962023110315440010783240045854585458545850
1972023110315430010783240045854585458545850
1982023110315420010783240045854585458545850
1992023110315410010783240045854585458545850
2002023110315400010783240045854585458545850
2012023110315390010783240045854585458545850
2022023110315380010783240045854585458545850
2032023110315370010783240045854585458545850
2042023110315360010783240045854585458545850
2052023110315350010783240045854585458545850
2062023110315340010783240045854585458545850
2072023110315330010783240045854585458545850
2082023110315320010783240045854585458545850
2092023110315310010783240045854585458545850
21020231103153000107832400458545854585458528
2112023110315290010770402045804580458045800
2122023110315280010770402045804580458045800
2132023110315270010770402045804580458045800
2142023110315260010770402045804580458045800
2152023110315250010770402045804580458045800
2162023110315240010770402045804580458045800
2172023110315230010770402045804580458045800
2182023110315220010770402045804580458045800
2192023110315210010770402045804580458045800
2202023110315200010770402045804580458045800
221202311031519001077040204580458045804580396
2222023110315180010589034045704570457045700
2232023110315170010589034045704570457045700
2242023110315160010589034045704570457045700
2252023110315150010589034045704570457045700
2262023110315140010589034045704570457045700
2272023110315130010589034045704570457045700
228202311031512001058903404570457045704570180
229202311031511001050677404575457545754575325
2302023110315100010358086545804580458045800
2312023110315090010358086545804580458045800
2322023110315080010358086545804580458045800
2332023110315070010358086545804580458045800
2342023110315060010358086545804580458045800
2352023110315050010358086545804580458045800
2362023110315040010358086545804580458045800
2372023110315030010358086545804580458045800
2382023110315020010358086545804580458045801
2392023110315010010357628545804580458045800
2402023110315000010357628545804580458045801
24120231103145900103571705457545754575457514
2422023110314580010350765545804580458045801
2432023110314570010350307545754580458045752
24420231103145600103493920457545754575457550
2452023110314550010326517045804580458045802
2462023110314540010325601045804580458045800
2472023110314530010325601045804580458045800
2482023110314520010325601045804580458045800
2492023110314510010325601045804580458045800
2502023110314500010325601045804580458045800
2512023110314490010325601045804580458045800
2522023110314480010325601045804580458045800
2532023110314470010325601045804580458045800
25420231103144600103256010458045804580458080
2552023110314450010288961045804580458045800
2562023110314440010288961045804580458045800
2572023110314430010288961045804580458045802
2582023110314420010288045045804580458045800
2592023110314410010288045045804580458045800
2602023110314400010288045045804580458045801
2612023110314390010287587045804580458045800
2622023110314380010287587045804580458045800
2632023110314370010287587045804580458045800
2642023110314360010287587045804580458045800
2652023110314350010287587045804580458045800
266202311031434001028758704580458045804580790
267202311031433009925767045854585458545850
268202311031432009925767045854585458545851
269202311031431009925308545804580458045800
27020231103143000992530854580458045804580100
271202311031429009879508545804580458045800
272202311031428009879508545804580458045800
27320231103142700987950854580458045804580114
274202311031426009827296545754575457545750
275202311031425009827296545754575457545750
276202311031424009827296545754575457545750
2772023110314230098272965457545804580457554
278202311031422009802591045854585458545850
279202311031421009802591045854585458545850
280202311031420009802591045854585458545850
281202311031419009802591045854585458545850
282202311031418009802591045854585458545850
283202311031417009802591045854585458545850
284202311031416009802591045854585458545850
285202311031415009802591045854585458545850
286202311031414009802591045854585458545850
287202311031413009802591045854585458545850
288202311031412009802591045854585458545850
289202311031411009802591045854585458545850
290202311031410009802591045854585458545850
291202311031409009802591045854585458545850
292202311031408009802591045854585458545850
293202311031407009802591045854585458545850
294202311031406009802591045854585458545850
295202311031405009802591045854585458545850
2962023110314040098025910458545854585458522
297202311031403009792504045904590459045900
298202311031402009792504045904590459045900
299202311031401009792504045904590459045900
300202311031400009792504045904590459045900
3012023110313590097925040459045904590459011
302202311031358009787455045754575457545750
30320231103135700978745504575458045804575200
30420231103135600969591904580458045804580519
305202311031355009458217045904590459045900
306202311031354009458217045904590459045900
307202311031353009458217045904590459045900
308202311031352009458217045904590459045900
3092023110313510094582170459045904590459072
3102023110313500094251690459045904590459078
311202311031349009389367045954595459545950
312202311031348009389367045954595459545950
313202311031347009389367045954595459545950
31420231103134600938936704595459045954590458
315202311031345009178995045904590459045900
316202311031344009178995045904590459045900
317202311031343009178995045904590459045900
318202311031342009178995045904590459045900
319202311031341009178995045904590459045900
32020231103134000917899504590459045904590100
321202311031339009133095045954595459545950
322202311031338009133095045954595459545950
323202311031337009133095045954595459545950
324202311031336009133095045954595459545950
325202311031335009133095045954595459545950
326202311031334009133095045954595459545950
3272023110313330091330950459545904595459085
328202311031332009094075045904590459045900
3292023110313310090940750459045854590458560
330202311031330009066560045804580458045800
33120231103132900906656004580458045804580100
332202311031328009020760045904590459045900
3332023110313270090207600459045854590458560
334202311031326008993242545804580458045805
3352023110313250089909525458045854585458093
336202311031324008948356045954595459545950
337202311031323008948356045954595459545950
338202311031322008948356045954595459545950
339202311031321008948356045954595459545950
340202311031320008948356045954595459545950
341202311031319008948356045954595459545950
342202311031318008948356045954595459545950
343202311031317008948356045954595459545950
344202311031316008948356045954595459545950
345202311031315008948356045954595459545950
346202311031314008948356045954595459545950
347202311031313008948356045954595459545950
348202311031312008948356045954595459545950
349202311031311008948356045954595459545950
350202311031310008948356045954595459545950
351202311031309008948356045954595459545950
352202311031308008948356045954595459545950
353202311031307008948356045954595459545950
354202311031306008948356045954595459545950
355202311031305008948356045954595459545950
356202311031304008948356045954595459545950
357202311031303008948356045954595459545950
358202311031302008948356045954595459545950
359202311031301008948356045954595459545950
360202311031300008948356045954595459545950
361202311031259008948356045954595459545950
362202311031258008948356045954595459545950
363202311031257008948356045954595459545950
364202311031256008948356045954595459545950
3652023110312550089483560459545954595459570
366202311031254008916191045954595459545950
367202311031253008916191045954595459545950
368202311031252008916191045954595459545950
369202311031251008916191045954595459545950
370202311031250008916191045954595459545950
371202311031249008916191045954595459545950
372202311031248008916191045954595459545950
373202311031247008916191045954595459545950
374202311031246008916191045954595459545950
375202311031245008916191045954595459545950
376202311031244008916191045954595459545950
377202311031243008916191045954595459545950
378202311031242008916191045954595459545950
379202311031241008916191045954595459545950
380202311031240008916191045954595459545950
381202311031239008916191045954595459545950
382202311031238008916191045954595459545950
383202311031237008916191045954595459545950
384202311031236008916191045954595459545950
385202311031235008916191045954595459545957
386202311031234008912974545754575457545750
387202311031233008912974545754575457545750
388202311031232008912974545754575457545756
389202311031231008910229545904590459045900
390202311031230008910229545904590459045900
391202311031229008910229545904590459045905
392202311031228008907934545904590459045900
393202311031227008907934545904590459045900
394202311031226008907934545904590459045906
395202311031225008905180545904590459045900
396202311031224008905180545904590459045900
397202311031223008905180545904590459045906
398202311031222008902426545904590459045900
399202311031221008902426545904590459045900
400202311031220008902426545904590459045900
401202311031219008902426545904590459045906
402202311031218008899672545904590459045900
403202311031217008899672545904590459045900
404202311031216008899672545904590459045906
405202311031215008896918545904590459045900
406202311031214008896918545904590459045900
407202311031213008896918545904590459045906
408202311031212008894164545904590459045900
409202311031211008894164545904590459045906
4102023110312100088914105459545904595459051
411202311031209008867999545904590459045900
412202311031208008867999545904590459045900
413202311031207008867999545904590459045900
41420231103120600886799954590459045904590180
41520231103120500878537954590459045904590250
416202311031204008670629545904590459045900
417202311031203008670629545904590459045900
418202311031202008670629545904590459045905
419202311031201008668334545754575457545750
420202311031200008668334545754575457545750
4212023110311590086683345457545754575457571
422202311031158008635852045954595459545950
423202311031157008635852045954595459545950
424202311031156008635852045954595459545950
425202311031155008635852045954595459545950
426202311031154008635852045954595459545950
427202311031153008635852045954595459545950
428202311031152008635852045954595459545950
429202311031151008635852045954595459545950
430202311031150008635852045954595459545950
431202311031149008635852045954595459545950
432202311031148008635852045954595459545950
433202311031147008635852045954595459545950
434202311031146008635852045954595459545950
435202311031145008635852045954595459545950
436202311031144008635852045954595459545950
437202311031143008635852045954595459545950
438202311031142008635852045954595459545950
439202311031141008635852045954595459545950
440202311031140008635852045954595459545950
441202311031139008635852045954595459545950
442202311031138008635852045954595459545950
443202311031137008635852045954595459545950
444202311031136008635852045954595459545950
445202311031135008635852045954595459545950
446202311031134008635852045954595459545950
447202311031133008635852045954595459545950
448202311031132008635852045954595459545950
449202311031131008635852045954595459545950
450202311031130008635852045954595459545950
451202311031129008635852045954595459545950
452202311031128008635852045954595459545950
453202311031127008635852045954595459545950
454202311031126008635852045954595459545950
455202311031125008635852045954595459545950
456202311031124008635852045954595459545950
457202311031123008635852045954595459545950
458202311031122008635852045954595459545950
459202311031121008635852045954595459545950
460202311031120008635852045954595459545950
461202311031119008635852045954595459545950
4622023110311180086358520459545954595459527
463202311031117008623445546004600460046000
464202311031116008623445546004600460046000
465202311031115008623445546004600460046000
466202311031114008623445546004600460046000
467202311031113008623445546004600460046000
468202311031112008623445546004600460046000
469202311031111008623445546004600460046000
470202311031110008623445546004600460046000
471202311031109008623445546004600460046000
472202311031108008623445546004600460046000
473202311031107008623445546004600460046000
474202311031106008623445546004600460046000
475202311031105008623445546004600460046000
476202311031104008623445546004600460046000
477202311031103008623445546004600460046000
478202311031102008623445546004600460046000
479202311031101008623445546004600460046000
480202311031100008623445546004600460046000
481202311031059008623445546004600460046000
4822023110310580086234455460046004600460020
483202311031057008614245546004600460046000
48420231103105600861424554600459546004595600
485202311031055008338437045954595459545950
48620231103105400833843704595459545954595100
487202311031053008292487045954595459545950
488202311031052008292487045954595459545950
489202311031051008292487045954595459545950
490202311031050008292487045954595459545950
4912023110310490082924870459545904595459015
492202311031048008285595045854585458545850
493202311031047008285595045854585458545850
494202311031046008285595045854585458545850
495202311031045008285595045854585458545850
496202311031044008285595045854585458545850
497202311031043008285595045854585458545850
498202311031042008285595045854585458545850
499202311031041008285595045854585458545850
50020231103104000828559504585458545854585200
501202311031039008193895045854585458545850
502202311031038008193895045854585458545850
503202311031037008193895045854585458545850
504202311031036008193895045854585458545850
505202311031035008193895045854585458545851
506202311031034008193436545704570457045700
50720231103103300819343654570457045704570300
508202311031032008056336545704570457045700
509202311031031008056336545704570457045701
510202311031030008055879545704570457045700
511202311031029008055879545704570457045700
512202311031028008055879545704570457045700
513202311031027008055879545704570457045700
514202311031026008055879545704570457045700
515202311031025008055879545704570457045700
516202311031024008055879545704570457045700
51720231103102300805587954570456545704565800
5182023110310220076904470456545654565456590
519202311031021007649362045654565456545650
520202311031020007649362045654565456545651
521202311031019007648905545654565456545650
522202311031018007648905545654565456545650
523202311031017007648905545654565456545652
524202311031016007647992545654565456545650
525202311031015007647992545654565456545650
526202311031014007647992545654565456545650
527202311031013007647992545654565456545650
5282023110310120076479925456545504565455071
529202311031011007615686045654565456545650
530202311031010007615686045654565456545650
531202311031009007615686045654565456545650
5322023110310080076156860456545654565456523
53320231103100700760518654550455045504550109
53420231103100600755559154550455045504550264
53520231103100500743547154550455045504550109
53620231103100400738587654545454545454545114
537202311031003007334063545654565456545651
538202311031002007333607045354535453545350
539202311031001007333607045354535453545350
54020231103100000733360704535454545454535150
541202311030959007265526045454560456045403220
542202311030958005803507545404540454045400
543202311030957005803507545404540454045400
544202311030956005803507545404540454045400
54520231103095500580350754540454045404540129
546202311030954005744941545404540454045400
547202311030953005744941545404540454045400
548202311030952005744941545404540454045400
54920231103095100574494154540454045404540150
550202311030950005676841545704570457045700
551202311030949005676841545704570457045700
552202311030948005676841545704570457045701
55320231103094700567638454545457545754540350
554202311030946005516904046004600460046000
555202311030945005516904046004600460046000
556202311030944005516904046004600460046000
557202311030943005516904046004600460046000
558202311030942005516904046004600460046000
559202311030941005516904046004600460046000
560202311030940005516904046004600460046000
561202311030939005516904046004600460046000
562202311030938005516904046004600460046000
563202311030937005516904046004600460046000
564202311030936005516904046004600460046000
565202311030935005516904046004600460046001
56620231103093400551644404575458045804575109
567202311030933005466564545804580458045800
568202311030932005466564545804580458045800
569202311030931005466564545804580458045800
5702023110309300054665645458045804580458095
57120231103092900542305454580458045804580191
572202311030928005335576545804585458545751175
57320231103092700479782554610458546104585160
574202311030926004724463045854605462045854677
575202311030925002568898046054605460546050
57620231103092400256889804605458546054585774
57720231103092300221320004590459045904590201
57820231103092200212094104590459045904590150
579202311030921002052091045954595459545952
58020231103092000205117204550455045504550200
581202311030919001960172046054605460546052
582202311030918001959251045404595459545401083
583202311030917001466020046104610461046102
584202311030916001465098046104610461046100
585202311030915001465098046104610461046100
586202311030914001465098046104610461046100
5872023110309130014650980461046104610461050
588202311030912001442048046104610461046100
589202311030911001442048046104610461046101
590202311030910001441587046104610461046100
591202311030909001441587046104615462046101737
59220231103090800639416546204620462046200
59320231103090700639416546204620462046200
59420231103090600639416546204620462046200
59520231103090500639416546204620462046200
596202311030904006394165462046204620462010
59720231103090300634796546204625462546201265
5982023110309020050365046304630463046304
5992023110309010048513046304630463046303
600202311030900004712404620462046204620102