Files
KissMeData/004410/min/candle-20230607.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230607190800801685395220220220220168063
3202306071907008016853952202202202200
4202306071906008016853952202202202200
5202306071905008016853952202202202200
6202306071904008016853952202202202200
7202306071903008016853952202202202200
8202306071902008016853952202202202200
9202306071901008016853952202202202200
10202306071900008016853952202202202200
11202306071859008016853952202202202200
12202306071858008016853952202202202200
13202306071857008016853952202202202200
14202306071856008016853952202202202200
15202306071855008016853952202202202200
16202306071854008016853952202202202200
17202306071853008016853952202202202200
18202306071852008016853952202202202200
19202306071851008016853952202202202200
20202306071850008016853952202202202200
21202306071849008016853952202202202200
22202306071848008016853952202202202200
23202306071847008016853952202202202200
24202306071846008016853952202202202200
25202306071845008016853952202202202200
26202306071844008016853952202202202200
27202306071843008016853952202202202200
28202306071842008016853952202202202200
29202306071841008016853952202202202200
30202306071840008016853952202202202200
31202306071839008016853952202202202200
3220230607183800801685395220220220220168063
33202306071837008016853952202202202200
34202306071836008016853952202202202200
35202306071835008016853952202202202200
36202306071834008016853952202202202200
37202306071833008016853952202202202200
38202306071832008016853952202202202200
39202306071831008016853952202202202200
40202306071830008016853952202202202200
41202306071829008016853952202202202200
42202306071828008016853952202202202200
43202306071827008016853952202202202200
44202306071826008016853952202202202200
45202306071825008016853952202202202200
46202306071824008016853952202202202200
47202306071823008016853952202202202200
48202306071822008016853952202202202200
49202306071821008016853952202202202200
50202306071820008016853952202202202200
51202306071819008016853952202202202200
52202306071818008016853952202202202200
53202306071817008016853952202202202200
54202306071816008016853952202202202200
55202306071815008016853952202202202200
56202306071814008016853952202202202200
57202306071813008016853952202202202200
58202306071812008016853952202202202200
59202306071811008016853952202202202200
60202306071810008016853952202202202200
61202306071809008016853952202202202200
6220230607180800801685395220220220220168063
63202306071807008016853952202202202200
64202306071806008016853952202202202200
65202306071805008016853952202202202200
66202306071804008016853952202202202200
67202306071803008016853952202202202200
68202306071802008016853952202202202200
69202306071801008016853952202202202200
70202306071800008016853952202202202200
71202306071759008016853952202202202200
72202306071758008016853952202202202200
73202306071757008016853952202202202200
74202306071756008016853952202202202200
75202306071755008016853952202202202200
76202306071754008016853952202202202200
77202306071753008016853952202202202200
78202306071752008016853952202202202200
79202306071751008016853952202202202200
80202306071750008016853952202202202200
81202306071749008016853952202202202200
82202306071748008016853952202202202200
83202306071747008016853952202202202200
84202306071746008016853952202202202200
85202306071745008016853952202202202200
86202306071744008016853952202202202200
87202306071743008016853952202202202200
88202306071742008016853952202202202200
89202306071741008016853952202202202200
90202306071740008016853952202202202200
91202306071739008016853952202202202200
9220230607173800801685395220220220220168063
93202306071737008016853952202202202200
94202306071736008016853952202202202200
95202306071735008016853952202202202200
96202306071734008016853952202202202200
97202306071733008016853952202202202200
98202306071732008016853952202202202200
99202306071731008016853952202202202200
100202306071730008016853952202202202200
101202306071729008016853952202202202200
102202306071728008016853952202202202200
103202306071727008016853952202202202200
104202306071726008016853952202202202200
105202306071725008016853952202202202200
106202306071724008016853952202202202200
107202306071723008016853952202202202200
108202306071722008016853952202202202200
109202306071721008016853952202202202200
110202306071720008016853952202202202200
111202306071719008016853952202202202200
112202306071718008016853952202202202200
113202306071717008016853952202202202200
114202306071716008016853952202202202200
115202306071715008016853952202202202200
116202306071714008016853952202202202200
117202306071713008016853952202202202200
118202306071712008016853952202202202200
119202306071711008016853952202202202200
120202306071710008016853952202202202200
121202306071709008016853952202202202200
12220230607170800801685395220220220220168063
123202306071707008016853952202202202200
124202306071706008016853952202202202200
125202306071705008016853952202202202200
126202306071704008016853952202202202200
127202306071703008016853952202202202200
128202306071702008016853952202202202200
129202306071701008016853952202202202200
130202306071700008016853952202202202200
131202306071659008016853952202202202200
132202306071658008016853952202202202200
133202306071657008016853952202202202200
134202306071656008016853952202202202200
135202306071655008016853952202202202200
136202306071654008016853952202202202200
137202306071653008016853952202202202200
138202306071652008016853952202202202200
139202306071651008016853952202202202200
140202306071650008016853952202202202200
141202306071649008016853952202202202200
142202306071648008016853952202202202200
143202306071647008016853952202202202200
144202306071646008016853952202202202200
145202306071645008016853952202202202200
146202306071644008016853952202202202200
147202306071643008016853952202202202200
148202306071642008016853952202202202200
149202306071641008016853952202202202200
150202306071640008016853952202202202200
151202306071639008016853952202202202200
15220230607163800801685395220220220220168063
153202306071637008016853952202202202200
154202306071636008016853952202202202200
155202306071635008016853952202202202200
156202306071634008016853952202202202200
157202306071633008016853952202202202200
158202306071632008016853952202202202200
159202306071631008016853952202202202200
160202306071630008016853952202202202200
161202306071629008016853952202202202200
162202306071628008016853952202202202200
163202306071627008016853952202202202200
164202306071626008016853952202202202200
165202306071625008016853952202202202200
166202306071624008016853952202202202200
167202306071623008016853952202202202200
168202306071622008016853952202202202200
169202306071621008016853952202202202200
170202306071620008016853952202202202200
171202306071619008016853952202202202200
172202306071618008016853952202202202200
173202306071617008016853952202202202200
174202306071616008016853952202202202200
175202306071615008016853952202202202200
176202306071614008016853952202202202200
177202306071613008016853952202202202200
178202306071612008016853952202202202200
179202306071611008016853952202202202200
180202306071610008016853952202202202200
181202306071609008016853952202202202200
18220230607160800801685395220220220220168063
183202306071607008016853952202202202200
184202306071606008016853952202202202200
185202306071605008016853952202202202200
186202306071604008016853952202202202200
187202306071603008016853952202202202200
188202306071602008016853952202202202200
189202306071601008016853952202202202200
190202306071600008016853952202202202200
191202306071559008016853952202202202200
192202306071558008016853952202202202200
193202306071557008016853952202202202200
194202306071556008016853952202202202200
195202306071555008016853952202202202200
196202306071554008016853952202202202200
197202306071553008016853952202202202200
198202306071552008016853952202202202200
199202306071551008016853952202202202200
200202306071550008016853952202202202200
201202306071549008016853952202202202200
202202306071548008016853952202202202200
203202306071547008016853952202202202200
204202306071546008016853952202202202200
205202306071545008016853952202202202200
206202306071544008016853952202202202200
207202306071543008016853952202202202200
208202306071542008016853952202202202200
209202306071541008016853952202202202200
210202306071540008016853952202202202200
211202306071539008016853952202202202200
21220230607153800801685395220220220220168063
213202306071537008016853952202202202200
214202306071536008016853952202202202200
215202306071535008016853952202202202200
216202306071534008016853952202202202200
217202306071533008016853952202202202200
218202306071532008016853952202202202200
219202306071531008016853952202202202200
22020230607153000801685395220220220220168063
221202306071529007647115352212212212210
222202306071528007647115352212212212210
223202306071527007647115352212212212210
224202306071526007647115352212212212210
225202306071525007647115352212212212210
226202306071524007647115352212212212210
227202306071523007647115352212212212210
228202306071522007647115352212212212210
229202306071521007647115352212212212210
230202306071520007647115352212212212210
231202306071519007647115352212202212206145
232202306071518007633546332212212212211
233202306071517007633544122202202202204445
234202306071516007623765122202202202202940
2352023060715150076172971222122122122115
236202306071514007617263972202212212202016
23720230607151300761282862221221221221404
23820230607151200761193578220220220220814
23920230607151100761014498220220221220653
2402023060715100076087083722022022022043
241202306071509007608613772202202212202363
2422023060715080076033918522022022122013694
243202306071507007573264792202202212202628
244202306071506007567473142212202212204925
2452023060715050075566378722022122122011576
246202306071504007531169262212212212215000
24720230607150300752011926221221221220888
248202306071502007518161332212212212214
24920230607150100751815249221221221220148
250202306071500007517825842202202202200
251202306071459007517825842202212212201048
252202306071458007515520212212212212211
253202306071457007515518002202202202201
25420230607145600751551580221221221220856
255202306071455007513624052212202212201850
25620230607145400750953607220221221220972
2572023060714530075073973422122122122166
25820230607145200750725148221221221221226
25920230607145100750675202220220221220916
26020230607145000750473680220220221220209
26120230607144900750427645220221221220226
2622023060714480075037771222022022122083
263202306071447007503594112202212212201062
26420230607144600750124710220221221220602
265202306071445007499921712202202212209275
26620230607144400747951661221221221221222
26720230607144300747902599221220221220190
26820230607144200747860699221220221220512
2692023060714410074774755922122122122010472
270202306071440007454432492212212212213
271202306071439007454425862212212212210
272202306071438007454425862212212212213
27320230607143700745441923221221221221450
274202306071436007453424732212212212211
27520230607143500745342252220220220220900
276202306071434007451442522202202212201419
27720230607143300744832035221221221220632
278202306071432007446924232202212212202
2792023060714310074469198222122122122010811
28020230607143000742311541220221221220235
28120230607142900742259736221221221221144
2822023060714280074222791222122022122054
283202306071427007422160192202202202202041
28420230607142600741766999220221221220507
28520230607142500741654953221220221220206
286202306071424007416096272202212212202
2872023060714230074160918622122122122053
288202306071422007415975182212212212211
289202306071421007415972972202202202200
2902023060714200074159729722022022022010066
291202306071419007393827772212212212211519
292202306071418007390470782202212212201505
2932023060714170073871456322122122122013224
294202306071416007357920602202202202201
295202306071415007357918402212212212210
29620230607141400735791840221221221220127
297202306071413007357638742202212212201851
298202306071412007353566092202202212201839
299202306071411007349520282202202202200
300202306071410007349520282202202202200
301202306071409007349520282202212212202
302202306071408007349515872212202212201602
3032023060714070073459814622022022022064689
304202306071406007203665662212212212214601
30520230607140500719349745220222222220933
306202306071404007191444452222222222201801
30720230607140300718744627222220222220816
308202306071402007185639612202212212202323
309202306071401007180528792222212222214720
310202306071400007170097362222222222213
3112023060713590071700907122122122122110309
312202306071358007147307822212212212219692
313202306071357007125888502212212212215027
3142023060713560071147788322222222222121
315202306071355007114732222222222222214812
316202306071354007104092932212222222212
3172023060713530071040885022222222222222
318202306071352007104039662222222222211950
319202306071351007099710672212212212211000
320202306071350007097500672212212212213502
321202306071349007089761252212212212210
3222023060713480070897612522122122122113
323202306071347007089732522212222222216
3242023060713460070897192522122122122126
325202306071345007089661792212212222213113
326202306071344007082763902212212222213
327202306071343007082757262212212212211500
32820230607134200707944226221222222221155
32920230607134100707909862222222222221277
3302023060713400070784841622222222222156
3312023060713390070783598922222222222162
33220230607133800707822237220221221220765
333202306071337007076539272212212222212776
334202306071336007070404262212222222211326
3352023060713350070674731922222222222255
3362023060713340070673510922222122222015011
337202306071333007034254172222222222218871
33820230607133200701461376222222222222577
33920230607133100701333282221221221220867
3402023060713300070114177722122122122032
34120230607132900701134706221221221221550
34220230607132800701013156221220221220267
343202306071327007009544092202212212203153
344202306071326007002590962212212212210
345202306071325007002590962212212222211003
3462023060713240070003743222022122222031525
3472023060713230069310040022122222222154
34820230607132200693088413222222222221203
349202306071321006930435482212212212213108
350202306071320006923566802212212212210
351202306071319006923566802212212212213
352202306071318006923560172222222222212380
353202306071317006918277032212222222211023
354202306071316006916016192212212222211355
35520230607131500691302163222221222221241
356202306071314006912489002212222222217
357202306071313006912473512212202212204087
358202306071312006903442702212212212219342
3592023060713110068827968822122222222126406
360202306071310006824439602212222222214
361202306071309006824430742212222222215276
36220230607130800681275806222221222221165
363202306071307006812393372212222222216522
364202306071306006797979272212212212212674
36520230607130500679206973221222222221494
366202306071304006790977752212212212210
36720230607130300679097775221221222221149
36820230607130200679064823222222222222565
369202306071301006789393932222222222224499
37020230607130000677940615221222222221206
371202306071259006778950852212222222216
37220230607125800677893758222221222221117
37320230607125700677867835221222222221228
374202306071256006778172202212212222213
375202306071255006778165562212212212216009
376202306071254006764885672212212222212364
37720230607125300675966120222222222221903
3782023060712520067576565622222222222182558
379202306071251006575202342212222222216018
3802023060712500065618423922222222322278437
38120230607124900638770775221222222221786
382202306071248006385962842212222222215012
383202306071247006374881252222222222220
38420230607124600637488125222222222222460
3852023060712450063738600522222222222285
38620230607124400637367135222222222222122
387202306071243006373400512212212212210
3882023060712420063734005122122122122135416
3892023060712410062951311522222122222111
3902023060712400062951068322122122122117
3912023060712390062950692622222122222121
39220230607123800629502265222222222222309
393202306071237006294336672222222222224927
39420230607123600628339873221221222221125
3952023060712350062831224622122222222110026
396202306071234006260964762212212212211
3972023060712330062609625522122122222145
39820230607123200626086308221222222221209
399202306071231006260399932212222222218461
400202306071230006241701102212222222214789
4012023060712290062310695322122222222122
40220230607122800623102070221222222221224
40320230607122700623052415221222222221999
404202306071226006228306392212212222212389
4052023060712250062230066822122222222111690
4062023060712240061971712622222322322126635
407202306071223006138041562232232232230
408202306071222006138041562232222232221340
409202306071221006135066742222222232221907
4102023060712200061308141622322322322311563
411202306071219006105028672222222222221
412202306071218006105026452222222222220
41320230607121700610502645222223223222201
4142023060712160061045782322322322322320
415202306071215006104533632232232232234
416202306071214006104524712232232232231123
41720230607121300610202042222222223222875
4182023060712120061000779122322322322356
419202306071211006099953032232232232237043
420202306071210006084247142232232232231
42120230607120900608424491223223223223581
422202306071208006082949282222222222228246
42320230607120700606464316221222222221194
424202306071206006064213942212212212211650
425202306071205006060567442222222222214519
42620230607120400605057998221222222221835
42720230607120300604873375221223223221533
42820230607120200604755580222222222222562
429202306071201006046308162212222222217581
4302023060712000060295037022222222322210
4312023060711590060294814922222222322234
432202306071158006029406002232232232224162
433202306071157006020166022232222232226
434202306071156006020152682222222222222042
435202306071155006015619442232232232222006
436202306071154006011146082222222232225759
437202306071153005998361052222222222222092
438202306071152005993716812222222222222000
439202306071151005989276812222222222221500
440202306071150005985946812222232232227032
4412023060711490059703288922222222322210165
442202306071148005947762572232222232229877
443202306071147005925805612222232232221013
44420230607114600592354665223222223222502
4452023060711450059224321922322322322325
4462023060711440059223764422322322322278646
44720230607114300574705255223223223222196
448202306071142005746616972232232232234
44920230607114100574660805223222223222302
4502023060711400057459351122222322322221387
451202306071139005698393472232222232222895
452202306071138005691939392232232232226037
45320230607113700567847884223223223222271
45420230607113600567787540223223223223231
455202306071135005677360272232232232222812
4562023060711340056711096022322222322114052
45720230607113300563990924223223223222565
458202306071132005638654322232232232219307
45920230607113100561801948223223223223311
4602023060711300056173259522222222322239241
461202306071129005530210732222222232221020
462202306071128005527945542232222232223523
463202306071127005520119672232232232225375
4642023060711260055081354222322222322224390
46520230607112500545398692223223223223111
4662023060711240054537393922322222322225134
4672023060711230053979306322322422422243817
4682023060711220053002530022422422422310028
46920230607112100527779048224224224223100606
4702023060711200050524331422422422422323928
47120230607111900499887743224223224223158233
4722023060711180046460001422322322322241974
473202306071117004552798132232232232228833
4742023060711160045331009922322322322258469
475202306071115004402716262232232232228933
47620230607111400438280068223221223221182166
47720230607111300397838900222222222221819
47820230607111200397657492222222222221859
47920230607111100397466816222222222221722
48020230607111000397306984222222222221421
481202306071109003972135262222222222218282
482202306071108003953828772222222222212396
4832023060711070039485097022122222222119080
48420230607110600390615214222222222221401
48520230607110500390526193222222222221694
486202306071104003903721262222222222211498
487202306071103003900395712222222222211513
48820230607110200389703921222222222221387
48920230607110100389618166222222222221379
490202306071100003895340292212222222211092
49120230607105900389291733222221222221474
492202306071058003891865062222222222212964
4932023060710570038853049922222122222125921
494202306071056003827760402222222222217610
4952023060710550038108822422222122222013773
496202306071054003780441212222212222217634
4972023060710530037635073222122122222056355
4982023060710520036389611722022022122017532
499202306071051003600230562212212212202812
5002023060710500035940216422122022121940272
5012023060710490035054226622022022021938897
502202306071048003419851072202202202192221
503202306071047003414966872202192202194006
504202306071046003406187532202202202201508
5052023060710450034028699322021922021921
5062023060710440034028237722021922021985
507202306071043003402637612202202202193290
50820230607104200339542961220220220220107
50920230607104100339519421219220220219765
51020230607104000339351122220220220219820
51120230607103900339170723220220220220313
5122023060710380033910186321922022021974
51320230607103700339085586220220220219214
5142023060710360033903850721922022021919
5152023060710350033903433222022022021999786
516202306071034003171789912202202202192135
517202306071033003167093012202202202199090
5182023060710320031471075722022022021911170
5192023060710310031225388122022022021965
52020230607103000312239583219220220219143
521202306071029003122081472202202202197905
5222023060710280031046908822022022021915540
523202306071027003070652902202192202196796
5242023060710260030557232122022022021935
525202306071025003055646412192202202197654
5262023060710240030388076422021922021911
5272023060710230030387834521922122121962391
528202306071022002902035622202202202201000
5292023060710210028998356222022022122014238
5302023060710200028685112322122122122035
5312023060710190028684339022022122122090
532202306071018002868235802212212212201349
5332023060710170028652650522122122121927953
5342023060710160028038617122022122122030602
5352023060710150027365371922022122122010629
53620230607101400271311973221221221220269
5372023060710130027125252522122122122014
538202306071012002712494362202202212201431
53920230607101100270933305220221221220226
5402023060710100027088340122022122122026167
541202306071009002651165192212202212208579
54220230607100800263222407220220221220670
543202306071007002630743562212212212201141
54420230607100600262822886220221221219157932
54520230607100500228077777221221221220121
5462023060710040022805104222022022122060
5472023060710030022803779522122222222074209
54820230607100200211647328221222222221502
5492023060710010021153606222122222222113177
550202306071000002086109452222212222211101
5512023060709590020836761822122222222111259
552202306070958002058793232222212222212173
55320230607095700205398840221221221221147
55420230607095600205366353221221222221526
555202306070955002052496402222212222213122
5562023060709540020455667422122222222161
5572023060709530020454314622122222222152038
5582023060709520019304274122122222222196
55920230607095100193021505222222222221306
560202306070950001929536012212222222214605
561202306070949001919315752212212222213710
562202306070948001911115582212212212218380
56320230607094700189259578222222222221238
564202306070946001892067782212212222214827
565202306070945001881395102212222222205731
566202306070944001868729442212212222213358
5672023060709430018613082522222222222138196
568202306070942001776893502222222222223004
569202306070941001770224622222212222215751
5702023060709400017575144022122222222132305
5712023060709390016861203422122122222155
572202306070938001685998682212222222213036
573202306070937001679258792222222222215675
5742023060709360016666603122222322322229869
575202306070935001600345072232232232224812
5762023060709340015896617622322222322225263
577202306070933001533576632232232232211997
5782023060709320015291472122322222322138265
579202306070931001444226352222222222214497
5802023060709300014342656022222222222132351
58120230607092900136244640221222222221903
5822023060709280013604487522222122222122640
583202306070927001310307962212222222212786
5842023060709260013041271122222222222123048
58520230607092500125296091221222222220163
5862023060709240012525991022022122222079998
58720230607092300107590354221221221220405
588202306070922001075008522202212212209
589202306070921001074988692212212212205637
590202306070920001062587252202212212192011
5912023060709190010581630022022022122042940
59220230607091800963694982202202212201705
5932023060709170095993296220220221220558
5942023060709160095870505220221221220968
59520230607091500956570922202202212209495
596202306070914009356814521922122121920003
59720230607091300891646812212212212204870
59820230607091200880884602212212212201472
599202306070911008776314922022122121950008
600202306070910007676922622022222222029705
60120230607090900702093142222222222211247
602202306070908006993371522122122222110576
60320230607090700675955592222212222201243
60420230607090600673208732212212212203204
6052023060709050066612811222220222219242422
60620230607090400129255872202202202191324
60720230607090300126344362202192202194818
60820230607090200115752922192192202191923
609202306070901001115333522022022021920012
61020230607090000675069722021822021830885