Files
KissMeData/090080/min/candle-20241101.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202411011955009415276610241024102410242349
3202411011954009415276610241024102410240
4202411011953009415276610241024102410240
5202411011952009415276610241024102410240
6202411011951009415276610241024102410240
7202411011950009415276610241024102410240
8202411011949009415276610241024102410240
9202411011948009415276610241024102410240
10202411011947009415276610241024102410240
11202411011946009415276610241024102410240
12202411011945009415276610241024102410240
13202411011944009415276610241024102410240
14202411011943009415276610241024102410240
15202411011942009415276610241024102410240
16202411011941009415276610241024102410240
17202411011940009415276610241024102410240
18202411011939009415276610241024102410240
19202411011938009415276610241024102410240
20202411011937009415276610241024102410240
21202411011936009415276610241024102410240
22202411011935009415276610241024102410240
23202411011934009415276610241024102410240
24202411011933009415276610241024102410240
25202411011932009415276610241024102410240
26202411011931009415276610241024102410240
27202411011930009415276610241024102410240
28202411011929009415276610241024102410240
29202411011928009415276610241024102410240
30202411011927009415276610241024102410240
31202411011926009415276610241024102410240
32202411011925009415276610241024102410242349
33202411011924009415276610241024102410240
34202411011923009415276610241024102410240
35202411011922009415276610241024102410240
36202411011921009415276610241024102410240
37202411011920009415276610241024102410240
38202411011919009415276610241024102410240
39202411011918009415276610241024102410240
40202411011917009415276610241024102410240
41202411011916009415276610241024102410240
42202411011915009415276610241024102410240
43202411011914009415276610241024102410240
44202411011913009415276610241024102410240
45202411011912009415276610241024102410240
46202411011911009415276610241024102410240
47202411011910009415276610241024102410240
48202411011909009415276610241024102410240
49202411011908009415276610241024102410240
50202411011907009415276610241024102410240
51202411011906009415276610241024102410240
52202411011905009415276610241024102410240
53202411011904009415276610241024102410240
54202411011903009415276610241024102410240
55202411011902009415276610241024102410240
56202411011901009415276610241024102410240
57202411011900009415276610241024102410240
58202411011859009415276610241024102410240
59202411011858009415276610241024102410240
60202411011857009415276610241024102410240
61202411011856009415276610241024102410240
62202411011855009415276610241024102410242349
63202411011854009415276610241024102410240
64202411011853009415276610241024102410240
65202411011852009415276610241024102410240
66202411011851009415276610241024102410240
67202411011850009415276610241024102410240
68202411011849009415276610241024102410240
69202411011848009415276610241024102410240
70202411011847009415276610241024102410240
71202411011846009415276610241024102410240
72202411011845009415276610241024102410240
73202411011844009415276610241024102410240
74202411011843009415276610241024102410240
75202411011842009415276610241024102410240
76202411011841009415276610241024102410240
77202411011840009415276610241024102410240
78202411011839009415276610241024102410240
79202411011838009415276610241024102410240
80202411011837009415276610241024102410240
81202411011836009415276610241024102410240
82202411011835009415276610241024102410240
83202411011834009415276610241024102410240
84202411011833009415276610241024102410240
85202411011832009415276610241024102410240
86202411011831009415276610241024102410240
87202411011830009415276610241024102410240
88202411011829009415276610241024102410240
89202411011828009415276610241024102410240
90202411011827009415276610241024102410240
91202411011826009415276610241024102410240
92202411011825009415276610241024102410242349
93202411011824009415276610241024102410240
94202411011823009415276610241024102410240
95202411011822009415276610241024102410240
96202411011821009415276610241024102410240
97202411011820009415276610241024102410240
98202411011819009415276610241024102410240
99202411011818009415276610241024102410240
100202411011817009415276610241024102410240
101202411011816009415276610241024102410240
102202411011815009415276610241024102410240
103202411011814009415276610241024102410240
104202411011813009415276610241024102410240
105202411011812009415276610241024102410240
106202411011811009415276610241024102410240
107202411011810009415276610241024102410240
108202411011809009415276610241024102410240
109202411011808009415276610241024102410240
110202411011807009415276610241024102410240
111202411011806009415276610241024102410240
112202411011805009415276610241024102410240
113202411011804009415276610241024102410240
114202411011803009415276610241024102410240
115202411011802009415276610241024102410240
116202411011801009415276610241024102410240
117202411011800009415276610241024102410240
118202411011759009415276610241024102410240
119202411011758009415276610241024102410240
120202411011757009415276610241024102410240
121202411011756009415276610241024102410240
122202411011755009415276610241024102410242349
123202411011754009415276610241024102410240
124202411011753009415276610241024102410240
125202411011752009415276610241024102410240
126202411011751009415276610241024102410240
127202411011750009415276610241024102410240
128202411011749009415276610241024102410240
129202411011748009415276610241024102410240
130202411011747009415276610241024102410240
131202411011746009415276610241024102410240
132202411011745009415276610241024102410240
133202411011744009415276610241024102410240
134202411011743009415276610241024102410240
135202411011742009415276610241024102410240
136202411011741009415276610241024102410240
137202411011740009415276610241024102410240
138202411011739009415276610241024102410240
139202411011738009415276610241024102410240
140202411011737009415276610241024102410240
141202411011736009415276610241024102410240
142202411011735009415276610241024102410240
143202411011734009415276610241024102410240
144202411011733009415276610241024102410240
145202411011732009415276610241024102410240
146202411011731009415276610241024102410240
147202411011730009415276610241024102410240
148202411011729009415276610241024102410240
149202411011728009415276610241024102410240
150202411011727009415276610241024102410240
151202411011726009415276610241024102410240
152202411011725009415276610241024102410242349
153202411011724009415276610241024102410240
154202411011723009415276610241024102410240
155202411011722009415276610241024102410240
156202411011721009415276610241024102410240
157202411011720009415276610241024102410240
158202411011719009415276610241024102410240
159202411011718009415276610241024102410240
160202411011717009415276610241024102410240
161202411011716009415276610241024102410240
162202411011715009415276610241024102410240
163202411011714009415276610241024102410240
164202411011713009415276610241024102410240
165202411011712009415276610241024102410240
166202411011711009415276610241024102410240
167202411011710009415276610241024102410240
168202411011709009415276610241024102410240
169202411011708009415276610241024102410240
170202411011707009415276610241024102410240
171202411011706009415276610241024102410240
172202411011705009415276610241024102410240
173202411011704009415276610241024102410240
174202411011703009415276610241024102410240
175202411011702009415276610241024102410240
176202411011701009415276610241024102410240
177202411011700009415276610241024102410240
178202411011659009415276610241024102410240
179202411011658009415276610241024102410240
180202411011657009415276610241024102410240
181202411011656009415276610241024102410240
182202411011655009415276610241024102410242349
183202411011654009415276610241024102410240
184202411011653009415276610241024102410240
185202411011652009415276610241024102410240
186202411011651009415276610241024102410240
187202411011650009415276610241024102410240
188202411011649009415276610241024102410240
189202411011648009415276610241024102410240
190202411011647009415276610241024102410240
191202411011646009415276610241024102410240
192202411011645009415276610241024102410240
193202411011644009415276610241024102410240
194202411011643009415276610241024102410240
195202411011642009415276610241024102410240
196202411011641009415276610241024102410240
197202411011640009415276610241024102410240
198202411011639009415276610241024102410240
199202411011638009415276610241024102410240
200202411011637009415276610241024102410240
201202411011636009415276610241024102410240
202202411011635009415276610241024102410240
203202411011634009415276610241024102410240
204202411011633009415276610241024102410240
205202411011632009415276610241024102410240
206202411011631009415276610241024102410240
207202411011630009415276610241024102410240
208202411011629009415276610241024102410240
209202411011628009415276610241024102410240
210202411011627009415276610241024102410240
211202411011626009415276610241024102410240
212202411011625009415276610241024102410242349
213202411011624009415276610241024102410240
214202411011623009415276610241024102410240
215202411011622009415276610241024102410240
216202411011621009415276610241024102410240
217202411011620009415276610241024102410240
218202411011619009415276610241024102410240
219202411011618009415276610241024102410240
220202411011617009415276610241024102410240
221202411011616009415276610241024102410240
222202411011615009415276610241024102410240
223202411011614009415276610241024102410240
224202411011613009415276610241024102410240
225202411011612009415276610241024102410240
226202411011611009415276610241024102410240
227202411011610009415276610241024102410240
228202411011609009415276610241024102410240
229202411011608009415276610241024102410240
230202411011607009415276610241024102410240
231202411011606009415276610241024102410240
232202411011605009415276610241024102410240
233202411011604009415276610241024102410240
234202411011603009415276610241024102410240
235202411011602009415276610241024102410240
236202411011601009415276610241024102410240
237202411011600009415276610241024102410240
238202411011559009415276610241024102410240
239202411011558009415276610241024102410240
240202411011557009415276610241024102410240
241202411011556009415276610241024102410240
242202411011555009415276610241024102410242349
243202411011554009415276610241024102410240
244202411011553009415276610241024102410240
245202411011552009415276610241024102410240
246202411011551009415276610241024102410240
247202411011550009415276610241024102410240
248202411011549009415276610241024102410240
249202411011548009415276610241024102410240
250202411011547009415276610241024102410240
251202411011546009415276610241024102410240
252202411011545009415276610241024102410240
253202411011544009415276610241024102410240
254202411011543009415276610241024102410240
255202411011542009415276610241024102410240
256202411011541009415276610241024102410240
257202411011540009415276610241024102410240
258202411011539009415276610241024102410240
259202411011538009415276610241024102410240
260202411011537009415276610241024102410240
261202411011536009415276610241024102410240
262202411011535009415276610241024102410240
263202411011534009415276610241024102410240
264202411011533009415276610241024102410240
265202411011532009415276610241024102410240
266202411011531009415276610241024102410240
267202411011530009415276610241024102410242349
268202411011529009174739010211021102110210
269202411011528009174739010211021102110210
270202411011527009174739010211021102110210
271202411011526009174739010211021102110210
272202411011525009174739010211021102110210
273202411011524009174739010211021102110210
274202411011523009174739010211021102110210
275202411011522009174739010211021102110210
276202411011521009174739010211021102110210
277202411011520009174739010211021102110210
278202411011519009174739010211021102210211351
27920241101151800903669091021102110211021551
28020241101151700898043381021102110211021300
281202411011516008949803810211021102110211710
282202411011515008775212810211021102110210
28320241101151400877521281021102110211021300
2842024110115130087445828102210151022101128
285202411011512008741749910101022102210101991
28620241101151100853912131022102310231022736
2872024110115100084638286102210231023102231
28820241101150900846065771023102310231023239
289202411011508008436208010231023102310230
290202411011507008436208010231022102310225084
291202411011506007916361410221022102210220
29220241101150500791636141022102110221021406
293202411011504007874875210211021102110210
29420241101150300787487521021102110211021200
29520241101150200785445521021102110211021140
29620241101150100784016121021102110211021151
297202411011500007824744110211021102110210
298202411011459007824744110211020102110201941
29920241101145800762658541020102010201020126
30020241101145700761373341020102010201020360
301202411011456007577013410201020102010200
302202411011455007577013410201020102010200
303202411011454007577013410201020102010200
3042024110114530075770134102010201020102050
305202411011452007571913410211021102110210
306202411011451007571913410211021102110210
307202411011450007571913410211021102110210
308202411011449007571913410211021102110210
30920241101144800757191341021102110211021862
31020241101144700748390321020102010201020287
311202411011446007454629210201020102010200
312202411011445007454629210201020102010200
31320241101144400745462921020102010201020323
3142024110114430074216832101910191019101974
315202411011442007414142610191019101910191
316202411011441007414040710191019101910190
31720241101144000741404071019101910191019175
31820241101143900739620821019101910191019230
319202411011438007372771210201020102010200
320202411011437007372771210201020102010200
321202411011436007372771210201020102010200
322202411011435007372771210201020102010200
323202411011434007372771210201020102010200
324202411011433007372771210201020102010200
325202411011432007372771210201020102010200
326202411011431007372771210201020102010200
327202411011430007372771210201020102010200
328202411011429007372771210201020102010200
329202411011428007372771210201020102010200
330202411011427007372771210201020102010200
331202411011426007372771210201020102010200
332202411011425007372771210201020102010200
333202411011424007372771210201020102010200
334202411011423007372771210201020102010200
3352024110114220073727712102010201020102050
336202411011421007367671210201020102010200
337202411011420007367671210201020102010200
338202411011419007367671210201020102010209
339202411011418007366753210201020102010200
340202411011417007366753210201020102010200
341202411011416007366753210201020102010200
34220241101141500736675321020102010201020551
343202411011414007310551210201020102010202
34420241101141300731034721020102010201020124
3452024110114120072976992102010201020102011
3462024110114110072965772102010201020102012
347202411011410007295353210201020102010200
3482024110114090072953532102010201020102033
34920241101140800729198721020102010201020100
350202411011407007281787210211021102110210
351202411011406007281787210211021102110210
352202411011405007281787210211021102110210
353202411011404007281787210211021102110210
354202411011403007281787210211021102110210
355202411011402007281787210211021102110210
356202411011401007281787210211021102110210
357202411011400007281787210211021102110210
358202411011359007281787210211021102110210
359202411011358007281787210211021102110210
360202411011357007281787210211021102110210
361202411011356007281787210211021102110210
362202411011355007281787210211021102110210
363202411011354007281787210211021102110211778
3642024110113530071002534102110211021102182
36520241101135200709188121021102110211021670
366202411011351007023474210211021102110210
36720241101135000702347421021102110211021454
368202411011349006977120810161016101610161
369202411011348006977019210171017101710170
370202411011347006977019210171017101710170
37120241101134600697701921017101710171017116
372202411011345006965222010221022102210220
373202411011344006965222010221022102210220
374202411011343006965222010221022102210220
37520241101134200696522201022102210221022250
376202411011341006939672010181018101810180
37720241101134000693967201018101810181018561
378202411011339006882562210181018101810180
379202411011338006882562210181018101810180
380202411011337006882562210181018101810180
381202411011336006882562210181018101810180
382202411011335006882562210181018101810180
383202411011334006882562210181018101810180
384202411011333006882562210181018101810180
385202411011332006882562210181018101810180
386202411011331006882562210181018101810180
387202411011330006882562210181018101810180
38820241101132900688256221018101810181018320
389202411011328006849986210181018101810180
390202411011327006849986210181018101810180
391202411011326006849986210181018101810180
39220241101132500684998621018102010201018223
393202411011324006827283910231023102310230
394202411011323006827283910231023102310230
395202411011322006827283910231023102310230
396202411011321006827283910231023102310231
397202411011320006827181610231023102310230
398202411011319006827181610231023102310230
39920241101131800682718161023102210231022800
400202411011317006745342610231023102310230
401202411011316006745342610231023102310230
4022024110113150067453426102310231023102321
403202411011314006743194310231023102310230
404202411011313006743194310231023102310230
40520241101131200674319431023102310231023239
406202411011311006718744610241024102410240
407202411011310006718744610241024102410241
408202411011309006718642210231023102310230
409202411011308006718642210231023102310231
410202411011307006718539910231023102310230
41120241101130600671853991023102310231023250
412202411011305006692964910231023102310230
413202411011304006692964910231023102310230
414202411011303006692964910231023102310230
415202411011302006692964910231023102310230
416202411011301006692964910231023102310230
417202411011300006692964910231023102310230
418202411011259006692964910231023102310231
419202411011258006692862610241024102410240
420202411011257006692862610241024102410240
421202411011256006692862610241024102410240
422202411011255006692862610241024102410243
423202411011254006692555410241024102410240
424202411011253006692555410241023102410232193
425202411011252006468047710231023102310231000
426202411011251006365747710191022102210191165
427202411011250006247032810221022102210220
42820241101124900624703281022102210221022835
4292024110112480061616958102310231023102348
430202411011247006156785410231022102310221537
431202411011246005999686810221022102210221
43220241101124500599958461022102210221022190
43320241101124400598016661022102110221021333
434202411011243005946165010211021102110210
4352024110112420059461650102110211021102111
436202411011241005945041910211021102110210
4372024110112400059450419102110211021102159
438202411011239005939018010211021102110210
4392024110112380059390180102110221022102161
440202411011237005932789810221022102210220
441202411011236005932789810221022102210220
442202411011235005932789810221022102210220
443202411011234005932789810221022102210220
44420241101123300593278981022102110221021102
4452024110112320059223745102110211021102115
446202411011231005920843010221022102210220
447202411011230005920843010221022102210220
4482024110112290059208430102210221022102240
449202411011228005916755010221022102210220
45020241101122700591675501022102210221022101
451202411011226005906432810221022102210220
452202411011225005906432810221022102210220
453202411011224005906432810221022102210220
454202411011223005906432810221022102210220
455202411011222005906432810221022102210220
456202411011221005906432810221022102210220
457202411011220005906432810221022102210220
458202411011219005906432810221022102210220
459202411011218005906432810221022102210220
460202411011217005906432810221022102210220
461202411011216005906432810221022102210220
462202411011215005906432810221022102210227
463202411011214005905717410231023102310230
464202411011213005905717410231023102310230
465202411011212005905717410231023102310230
46620241101121100590571741023102310231023152
46720241101121000589016781023102310231022903
4682024110112090057977947102310231023102320
46920241101120800579574871024102410241023324
470202411011207005762601110241024102410241
471202411011206005762498710241024102410240
47220241101120500576249871024102310241023202
47320241101120400574183391024102310241023101
4742024110112030057315015102410241024102340
475202411011202005727409310231023102310231000
47620241101120100562510931023102310241023344
477202411011200005589893710231023102310231743
47820241101115900541158481024102310241023145
479202411011158005396737410241024102410240
480202411011157005396737410241024102410240
48120241101115600539673741024102410241024561
482202411011155005339291010241024102410241
4832024110111540053391886102410241024102412
484202411011153005337959810241023102410231059
48520241101115200522957951023102010231020292
486202411011151005199765310221022102210220
487202411011150005199765310221022102210220
488202411011149005199765310221022102210220
489202411011148005199765310221022102210220
490202411011147005199765310221022102210220
491202411011146005199765310221022102210220
492202411011145005199765310221018102210186
493202411011144005199154110231023102310231
494202411011143005199051810181018101810180
495202411011142005199051810181018101810180
496202411011141005199051810181018101810180
4972024110111400051990518101810181018101850
498202411011139005193961810231023102310231
499202411011138005193859510231023102310230
50020241101113700519385951023102310231023101
501202411011136005183527210181018101810180
502202411011135005183527210181018101810180
503202411011134005183527210181023102310181050
504202411011133005076137210231023102310230
505202411011132005076137210231023102410231768
506202411011131004895268810241023102410231988
507202411011130004691891210241020102410201073
508202411011129004582311910201018102010181847
5092024110111280043941517101810181018101842
51020241101112700438987611018101710181017335
511202411011126004355806510171017101710162506
512202411011125004100946410171018101810179
5132024110111240041000310101710171017101760
514202411011123004093929010171015101710124572
51520241101112200363084231015101510151015310
516202411011121003599377310151015101510150
517202411011120003599377310151015101510150
518202411011119003599377310151015101510150
519202411011118003599377310151015101510150
520202411011117003599377310151015101510150
52120241101111600359937731015101610161015182
522202411011115003580904210151014101510142347
523202411011114003342725810141014101410140
524202411011113003342725810141013101410131141
5252024110111120032271424101310121013101284
526202411011111003218633310131013101310130
527202411011110003218633310131013101310130
528202411011109003218633310131013101310130
529202411011108003218633310131013101310130
530202411011107003218633310131013101310130
531202411011106003218633310131013101310130
532202411011105003218633310131013101310130
53320241101110400321863331013101210131012333
5342024110111030031849334101110111011101151
53520241101110200317977731011101110111011500
536202411011101003129227310111011101110110
537202411011100003129227310111011101110110
538202411011059003129227310111011101110110
539202411011058003129227310111010101110101418
540202411011057002985895110101010101010100
5412024110110560029858951101010101010101024
54220241101105500298347111009100910091009200
5432024110110540029632911100910101010100920
544202411011053002961272810091009100910090
545202411011052002961272810091009100910090
546202411011051002961272810091009100910090
547202411011050002961272810091009100910090
548202411011049002961272810091009100910090
549202411011048002961272810091009100910090
550202411011047002961272810091009100910090
551202411011046002961272810091013101310093
55220241101104500296096931013101310131013987
5532024110110440028609862101310131013101320
554202411011043002858960210131013101310130
55520241101104200285896021013101210131012500
556202411011041002808318210091009100910090
557202411011040002808318210091009100910090
558202411011039002808318210091009100910090
5592024110110380028083182100910131013100911
5602024110110370028072079101210121012101210
56120241101103600280619591012101210121012230
562202411011035002782919910131013101310130
563202411011034002782919910131013101310130
564202411011033002782919910131013101310130
56520241101103200278291991013101210131012692
56620241101103100271288941012101110121011361
567202411011030002676392210101010101010101
568202411011029002676291210101010101010101
569202411011028002676190210071007100710070
57020241101102700267619021007101110111007106
571202411011026002665476810111011101110111
5722024110110250026653757101110111011101153
57320241101102400266001741011101010111010901
574202411011023002568999610101007101010072000
575202411011022002367252110081008100810085
576202411011021002366748110081008100810080
577202411011020002366748110081008100810080
578202411011019002366748110081008100810080
579202411011018002366748110081007100810072000
580202411011017002165219210071007100710070
581202411011016002165219210071007100710070
5822024110110150021652192100710071007100714
583202411011014002163809410071007100710070
5842024110110130021638094100710071007100710
585202411011012002162802410071007100710070
586202411011011002162802410071007100710070
587202411011010002162802410071007100710070
588202411011009002162802410071007100710070
589202411011008002162802410071007100710070
590202411011007002162802410071007100710071
591202411011006002162701710061006100610061505
59220241101100500201129871007100710071007311
5932024110110040019799810100710071007100712
594202411011003001978772610061006100610060
595202411011002001978772610061006100610060
596202411011001001978772610061006100610060
597202411011000001978772610061006100610060
598202411010959001978772610061006100610060
5992024110109580019787726100610061006100620
600202411010957001976760610061006100610062754
60120241101095600169970821005100610061005179
602202411010955001681704810051005100510052539
60320241101095400142653531004100410041004147
604202411010953001411776510041004100410040
605202411010952001411776510041004100410040
60620241101095100141177651004100410041004200
60720241101095000139169651004100410041004562
608202411010949001335271710041004100410040
60920241101094800133527171004100410041004272
610202411010947001307962910041004100410040
61120241101094600130796291004100410041004100
612202411010945001297922910051005100510051
613202411010944001297822410061006100610065
614202411010943001297319410061006100610061
615202411010942001297218810041004100410041
616202411010941001297118410041004100410040
6172024110109400012971184100410051005100452
61820241101093900129189251005100510051005297
61920241101093800126204401005100510051005542
620202411010937001207573010051005100510050
6212024110109360012075730100510051005100516
6222024110109350012059650100510051005100519
623202411010934001204055510051005100510050
624202411010933001204055510051005100510055
625202411010932001203553010051005100510051
62620241101093100120345251004100410041004480
62720241101093000115526051004100410041004100
62820241101092900114522051004100410041004683
629202411010928001076647310041004100410040
63020241101092700107664731004100510051004376
631202411010926001038869310051004100510041035
632202411010925009349336100410031004100369
63320241101092400928012710031003100310030
63420241101092300928012710031003100310030
63520241101092200928012710031003100310030
6362024110109210092801271003100310031003560
63720241101092000871844710011001100110011359
63820241101091900735808810011001100110010
639202411010918007358088100110031003100112
640202411010917007346072100310031003100350
64120241101091600729592210031003100310030
6422024110109150072959221003100210031002475
64320241101091400681953210011001100110010
64420241101091300681953210011001100110010
64520241101091200681953210011001100110010
646202411010911006819532100110011001100123
64720241101091000679650910011001100110010
64820241101090900679650910011001100110010
6492024110109080067965091001100110011001106
65020241101090700669040310031003100310030
65120241101090600669040310031003100310030
6522024110109050066904031003100210031002112
65320241101090400657816410001000100010000
6542024110109030065781641000100010001000100
65520241101090200647816410001000100010001102
6562024110109010053761641000100010001000100
6572024110109000052761641000100310031000541