Files
KissMeData/004410/min/candle-20230622.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023062220310057332910822622622622653189
3202306222030005733291082262262262260
4202306222029005733291082262262262260
5202306222028005733291082262262262260
6202306222027005733291082262262262260
7202306222026005733291082262262262260
8202306222025005733291082262262262260
9202306222024005733291082262262262260
10202306222023005733291082262262262260
11202306222022005733291082262262262260
12202306222021005733291082262262262260
13202306222020005733291082262262262260
14202306222019005733291082262262262260
15202306222018005733291082262262262260
16202306222017005733291082262262262260
17202306222016005733291082262262262260
18202306222015005733291082262262262260
19202306222014005733291082262262262260
20202306222013005733291082262262262260
21202306222012005733291082262262262260
22202306222011005733291082262262262260
23202306222010005733291082262262262260
24202306222009005733291082262262262260
25202306222008005733291082262262262260
26202306222007005733291082262262262260
27202306222006005733291082262262262260
28202306222005005733291082262262262260
29202306222004005733291082262262262260
30202306222003005733291082262262262260
31202306222002005733291082262262262260
322023062220010057332910822622622622653189
33202306222000005733291082262262262260
34202306221959005733291082262262262260
35202306221958005733291082262262262260
36202306221957005733291082262262262260
37202306221956005733291082262262262260
38202306221955005733291082262262262260
39202306221954005733291082262262262260
40202306221953005733291082262262262260
41202306221952005733291082262262262260
42202306221951005733291082262262262260
43202306221950005733291082262262262260
44202306221949005733291082262262262260
45202306221948005733291082262262262260
46202306221947005733291082262262262260
47202306221946005733291082262262262260
48202306221945005733291082262262262260
49202306221944005733291082262262262260
50202306221943005733291082262262262260
51202306221942005733291082262262262260
52202306221941005733291082262262262260
53202306221940005733291082262262262260
54202306221939005733291082262262262260
55202306221938005733291082262262262260
56202306221937005733291082262262262260
57202306221936005733291082262262262260
58202306221935005733291082262262262260
59202306221934005733291082262262262260
60202306221933005733291082262262262260
61202306221932005733291082262262262260
622023062219310057332910822622622622653189
63202306221930005733291082262262262260
64202306221929005733291082262262262260
65202306221928005733291082262262262260
66202306221927005733291082262262262260
67202306221926005733291082262262262260
68202306221925005733291082262262262260
69202306221924005733291082262262262260
70202306221923005733291082262262262260
71202306221922005733291082262262262260
72202306221921005733291082262262262260
73202306221920005733291082262262262260
74202306221919005733291082262262262260
75202306221918005733291082262262262260
76202306221917005733291082262262262260
77202306221916005733291082262262262260
78202306221915005733291082262262262260
79202306221914005733291082262262262260
80202306221913005733291082262262262260
81202306221912005733291082262262262260
82202306221911005733291082262262262260
83202306221910005733291082262262262260
84202306221909005733291082262262262260
85202306221908005733291082262262262260
86202306221907005733291082262262262260
87202306221906005733291082262262262260
88202306221905005733291082262262262260
89202306221904005733291082262262262260
90202306221903005733291082262262262260
91202306221902005733291082262262262260
922023062219010057332910822622622622653189
93202306221900005733291082262262262260
94202306221859005733291082262262262260
95202306221858005733291082262262262260
96202306221857005733291082262262262260
97202306221856005733291082262262262260
98202306221855005733291082262262262260
99202306221854005733291082262262262260
100202306221853005733291082262262262260
101202306221852005733291082262262262260
102202306221851005733291082262262262260
103202306221850005733291082262262262260
104202306221849005733291082262262262260
105202306221848005733291082262262262260
106202306221847005733291082262262262260
107202306221846005733291082262262262260
108202306221845005733291082262262262260
109202306221844005733291082262262262260
110202306221843005733291082262262262260
111202306221842005733291082262262262260
112202306221841005733291082262262262260
113202306221840005733291082262262262260
114202306221839005733291082262262262260
115202306221838005733291082262262262260
116202306221837005733291082262262262260
117202306221836005733291082262262262260
118202306221835005733291082262262262260
119202306221834005733291082262262262260
120202306221833005733291082262262262260
121202306221832005733291082262262262260
1222023062218310057332910822622622622653189
123202306221830005733291082262262262260
124202306221829005733291082262262262260
125202306221828005733291082262262262260
126202306221827005733291082262262262260
127202306221826005733291082262262262260
128202306221825005733291082262262262260
129202306221824005733291082262262262260
130202306221823005733291082262262262260
131202306221822005733291082262262262260
132202306221821005733291082262262262260
133202306221820005733291082262262262260
134202306221819005733291082262262262260
135202306221818005733291082262262262260
136202306221817005733291082262262262260
137202306221816005733291082262262262260
138202306221815005733291082262262262260
139202306221814005733291082262262262260
140202306221813005733291082262262262260
141202306221812005733291082262262262260
142202306221811005733291082262262262260
143202306221810005733291082262262262260
144202306221809005733291082262262262260
145202306221808005733291082262262262260
146202306221807005733291082262262262260
147202306221806005733291082262262262260
148202306221805005733291082262262262260
149202306221804005733291082262262262260
150202306221803005733291082262262262260
151202306221802005733291082262262262260
1522023062218010057332910822622622622653189
153202306221800005733291082262262262260
154202306221759005733291082262262262260
155202306221758005733291082262262262260
156202306221757005733291082262262262260
157202306221756005733291082262262262260
158202306221755005733291082262262262260
159202306221754005733291082262262262260
160202306221753005733291082262262262260
161202306221752005733291082262262262260
162202306221751005733291082262262262260
163202306221750005733291082262262262260
164202306221749005733291082262262262260
165202306221748005733291082262262262260
166202306221747005733291082262262262260
167202306221746005733291082262262262260
168202306221745005733291082262262262260
169202306221744005733291082262262262260
170202306221743005733291082262262262260
171202306221742005733291082262262262260
172202306221741005733291082262262262260
173202306221740005733291082262262262260
174202306221739005733291082262262262260
175202306221738005733291082262262262260
176202306221737005733291082262262262260
177202306221736005733291082262262262260
178202306221735005733291082262262262260
179202306221734005733291082262262262260
180202306221733005733291082262262262260
181202306221732005733291082262262262260
1822023062217310057332910822622622622653189
183202306221730005733291082262262262260
184202306221729005733291082262262262260
185202306221728005733291082262262262260
186202306221727005733291082262262262260
187202306221726005733291082262262262260
188202306221725005733291082262262262260
189202306221724005733291082262262262260
190202306221723005733291082262262262260
191202306221722005733291082262262262260
192202306221721005733291082262262262260
193202306221720005733291082262262262260
194202306221719005733291082262262262260
195202306221718005733291082262262262260
196202306221717005733291082262262262260
197202306221716005733291082262262262260
198202306221715005733291082262262262260
199202306221714005733291082262262262260
200202306221713005733291082262262262260
201202306221712005733291082262262262260
202202306221711005733291082262262262260
203202306221710005733291082262262262260
204202306221709005733291082262262262260
205202306221708005733291082262262262260
206202306221707005733291082262262262260
207202306221706005733291082262262262260
208202306221705005733291082262262262260
209202306221704005733291082262262262260
210202306221703005733291082262262262260
211202306221702005733291082262262262260
2122023062217010057332910822622622622653189
213202306221700005733291082262262262260
214202306221659005733291082262262262260
215202306221658005733291082262262262260
216202306221657005733291082262262262260
217202306221656005733291082262262262260
218202306221655005733291082262262262260
219202306221654005733291082262262262260
220202306221653005733291082262262262260
221202306221652005733291082262262262260
222202306221651005733291082262262262260
223202306221650005733291082262262262260
224202306221649005733291082262262262260
225202306221648005733291082262262262260
226202306221647005733291082262262262260
227202306221646005733291082262262262260
228202306221645005733291082262262262260
229202306221644005733291082262262262260
230202306221643005733291082262262262260
231202306221642005733291082262262262260
232202306221641005733291082262262262260
233202306221640005733291082262262262260
234202306221639005733291082262262262260
235202306221638005733291082262262262260
236202306221637005733291082262262262260
237202306221636005733291082262262262260
238202306221635005733291082262262262260
239202306221634005733291082262262262260
240202306221633005733291082262262262260
241202306221632005733291082262262262260
2422023062216310057332910822622622622653189
243202306221630005733291082262262262260
244202306221629005733291082262262262260
245202306221628005733291082262262262260
246202306221627005733291082262262262260
247202306221626005733291082262262262260
248202306221625005733291082262262262260
249202306221624005733291082262262262260
250202306221623005733291082262262262260
251202306221622005733291082262262262260
252202306221621005733291082262262262260
253202306221620005733291082262262262260
254202306221619005733291082262262262260
255202306221618005733291082262262262260
256202306221617005733291082262262262260
257202306221616005733291082262262262260
258202306221615005733291082262262262260
259202306221614005733291082262262262260
260202306221613005733291082262262262260
261202306221612005733291082262262262260
262202306221611005733291082262262262260
263202306221610005733291082262262262260
264202306221609005733291082262262262260
265202306221608005733291082262262262260
266202306221607005733291082262262262260
267202306221606005733291082262262262260
268202306221605005733291082262262262260
269202306221604005733291082262262262260
270202306221603005733291082262262262260
271202306221602005733291082262262262260
2722023062216010057332910822622622622653189
273202306221600005733291082262262262260
274202306221559005733291082262262262260
275202306221558005733291082262262262260
276202306221557005733291082262262262260
277202306221556005733291082262262262260
278202306221555005733291082262262262260
279202306221554005733291082262262262260
280202306221553005733291082262262262260
281202306221552005733291082262262262260
282202306221551005733291082262262262260
283202306221550005733291082262262262260
284202306221549005733291082262262262260
285202306221548005733291082262262262260
286202306221547005733291082262262262260
287202306221546005733291082262262262260
288202306221545005733291082262262262260
289202306221544005733291082262262262260
290202306221543005733291082262262262260
291202306221542005733291082262262262260
292202306221541005733291082262262262260
293202306221540005733291082262262262260
294202306221539005733291082262262262260
295202306221538005733291082262262262260
296202306221537005733291082262262262260
297202306221536005733291082262262262260
298202306221535005733291082262262262260
299202306221534005733291082262262262260
300202306221533005733291082262262262260
301202306221532005733291082262262262260
3022023062215310057332910822622622622653189
3032023062215300057332910822622622622653189
304202306221529005613083942262262262260
305202306221528005613083942262262262260
306202306221527005613083942262262262260
307202306221526005613083942262262262260
308202306221525005613083942262262262260
309202306221524005613083942262262262260
310202306221523005613083942262262262260
311202306221522005613083942262262262260
312202306221521005613083942262262262260
313202306221520005613083942262262262260
314202306221519005613083942262262262263656
3152023062215180056048213822522522522510572
3162023062215170055810343822622522622544320
3172023062215160054809321822522522622510286
3182023062215150054577176822622622622510899
319202306221514005433135942262262262261107
3202023062215130054306341222622622622678
3212023062215120054304578422622622622529898
32220230622151100536296069225226226225193
32320230622151000536252499226225226225411
324202306221509005361600182252252262256509
325202306221508005346954892252252252252336
32620230622150700534169889226226226225656
32720230622150600534021733226226226225669
3282023062215050053387104022622522622511986
329202306221504005311740872262262262261111
330202306221503005309230012262262262269601
331202306221502005287531752262262262261058
33220230622150100528514067226226226226307
3332023062215000052844468522622622622610005
334202306221459005261835552262262262261
335202306221458005261833292262262262261021
336202306221457005259525832262252262251513
33720230622145600525610646226226226225897
338202306221455005254079252262262262253
3392023062214540052540724822622622622648
3402023062214530052539640022522522622545
341202306221452005253862742252262262254
3422023062214510052538537222522522622538699
3432023062214500051666782022522522622515
344202306221449005166644412252262262258635
345202306221448005147173592252262262255242
346202306221447005135328862262262262260
3472023062214460051353288622622622622630
34820230622144500513526106226225226225112
349202306221444005135007952252252262252405
3502023062214430051295965922422522522414019
35120230622144200509811486226225226225327
3522023062214410050973790022622622622655
3532023062214400050972547022622422622415014
3542023062214390050634731822522522522533339
3552023062214380049884604322522522522566001
356202306221437004839958182252252252241877
35720230622143600483573494225225225224506
3582023062214350048346014522422422422434388
359202306221434004757572332242242242240
3602023062214330047575723322422422422415
361202306221432004757538732252252252245043
362202306221431004746192142252252252241117
363202306221430004743689762242252252246
36420230622142900474367629225225225225308
365202306221428004742983292242242242242356
366202306221427004737705852252252262252514
367202306221426004732049282262262262269
368202306221425004732028942252252252253000
36920230622142400472527894225224225224142
3702023062214230047249594522622522622512
371202306221422004724932362242242242240
37220230622142100472493236224226226224125
3732023062214200047246498822522522522517
3742023062214190047246116322522522622412149
37520230622141800469727638225225225225508
3762023062214170046961333822522522522532449
37720230622141600462312313225226226225472
3782023062214150046220611222522522522546
379202306221414004621957622252252262251123
380202306221413004619430752252262262256
38120230622141200461941724225225225225181
382202306221411004619009992252262262255
383202306221410004618998712262262262253298
3842023062214090046115781222622622622686
385202306221408004611383762252252252250
3862023062214070046113837622522522522522926
38720230622140600455980026225226226225836
3882023062214050045579113522522522622514217
389202306221404004525922502252262262252113
39020230622140300452116712226225226225203
3912023062214020045207092622522522522520001
3922023062214010044757070122522522522510003
3932023062214000044532002622522522522520000
394202306221359004408200262252262262252021
39520230622135800440365280226226226226933
3962023062213570044015442222522622622510001
397202306221356004379041962252262262254
398202306221355004379032932262262262263
3992023062213540043790261522522522522518000
40020230622135300433852615225226226225133
401202306221352004338225672262252262255398
40220230622135100432608003225225225225150
403202306221350004325742532252252252250
4042023062213490043257425322522522522511
405202306221348004325717782252252262254898
406202306221347004314697272252262262252
40720230622134600431469276226225226225495
408202306221345004313578512262262262260
4092023062213440043135785122622622622657
41020230622134300431344969226226226225337
411202306221342004312688082262262262258342
412202306221341004293837162262262262262686
4132023062213400042877668022522622622513
4142023062213390042877374322622622622645
4152023062213380042876357322622522622530
416202306221337004287568212262262262268
4172023062213360042875501322622622622618
4182023062213350042875094522622622622649
4192023062213340042873987122522622622510031
420202306221333004264728662262262262264
421202306221332004264719622262262262267
422202306221331004264703802262252262251604
4232023062213300042610936822622522622511
4242023062213290042610688422622622622656569
425202306221328004133222902252262262254327
426202306221327004123448312252252252252223
427202306221326004118446562262262262261
428202306221325004118444302262262262260
429202306221324004118444302262262262260
430202306221323004118444302262262262260
43120230622132200411844430226226226226522
4322023062213210041172645822622622622694
433202306221320004117052142262262262265008
434202306221319004105734062262262262253454
4352023062213180040979580222522622622521
436202306221317004097910762262262262256054
437202306221316004084288732262262262258134
43820230622131500406590889226226226226133
439202306221314004065608312262262262265121
440202306221313004054034852262262262265004
441202306221312004042725812252252252250
442202306221311004042725812252252252250
44320230622131000404272581225225225225578
444202306221309004041425312262262262265
445202306221308004041414012262262262256014
4462023062213070040278523722522622622559
447202306221306004027719132262262262251132
448202306221305004025160822262262262264502
449202306221304004014986302262262262261001
450202306221303004012724042262252262256289
4512023062213020039985599022522622622523535
4522023062213010039456061222622622622614410
453202306221300003913039522252252252250
454202306221259003913039522252252252252679
4552023062212580039070117722522622622511
45620230622125700390698692226226226226100
457202306221256003906760922262262262261398
458202306221255003903601442252252252252040
4592023062212540038990114422622522622592
460202306221253003898803752262262262251501
4612023062212520038954219622622522622510
4622023062212510038953994522522522622543654
463202306221250003797143612262262262263528
464202306221249003789170332252262262259
46520230622124800378915000226225226225201
466202306221247003788697742252252252253002
46720230622124600378194324226225226225312
4682023062212450037812402122622622622526
4692023062212440037811814622622622622531
470202306221243003781111692252262262253006
4712023062212420037743481322622622622513
472202306221241003774318762252262262253
473202306221240003774311992252252252250
474202306221239003774311992252252252250
475202306221238003774311992252262262251055
476202306221237003771928192262262262261
4772023062212360037719259322622622622632000
478202306221235003699605932252252252254230
47920230622123400369008843225225225225508
480202306221233003688945432252252252251500
48120230622123200368557043225226226225515
48220230622123100368440998226226226226139
48320230622123000368409584226226226226107
4842023062212290036838540222622622622623
485202306221228003683802042262262262264315
48620230622122700367405014226226226226328
487202306221226003673308862262262262263630
48820230622122500366510506226225226225797
489202306221224003663307242262262262252356
49020230622122300365798419226226226225290
491202306221222003657329242262252262253434
492202306221221003649601692262262262260
493202306221220003649601692262262262255009
494202306221219003638331352272272272258560
495202306221218003618970152272252272255874
496202306221217003605746902252262262251549
497202306221216003602246612272272272270
498202306221215003602246612272272272274651
499202306221214003591688842272272272263225
50020230622121300358436956227226227225405
50120230622121200358345525226226226226717
50220230622121100358183483226226226225416
5032023062212100035808986722622622622633
50420230622120900358082409226226226225491
505202306221208003579715242252262272256680
50620230622120700356462122226226226226772
5072023062212060035628765022622622622628
50820230622120500356281322226225226225501
509202306221204003561680972262262262251080
5102023062212030035592401922622622622645
5112023062212020035591384922622622622618
51220230622120100355909781226227227226143
5132023062212000035587732122722622722611857
5142023062211590035319763822622622622610328
5152023062211580035086351022622622622513708
51620230622115700347765503226225226225604
517202306221156003476294992262262262261040
518202306221155003473944592252262262251245
519202306221154003471132132262262262262
520202306221153003471127612262252262253395
5212023062211520034634849122622522622579
522202306221151003463306602262262262252131
523202306221150003458511322262262262265035
5242023062211490034471322222622622622650
52520230622114800344701922226226226225332
526202306221147003446268912262262262251022
5272023062211460034439592122522522522532
528202306221145003443887212262262262261
529202306221144003443884952252262262255977
530202306221143003430436082262262272264887
531202306221142003419391352262262262255532
532202306221141003406889062252262262258420
533202306221140003387865272262262262265012
5342023062211390033765381522522622622517281
5352023062211380033374847622622622622511624
53620230622113700331121453226226226225172
5372023062211360033108258622622522622542443
53820230622113500321500699225226226225109
5392023062211340032147616522622622622638
54020230622113300321467577225226226225439
54120230622113200321368786226226226226116
5422023062211310032134257022622622622668
54320230622113000321327202226225226225823
54420230622112900321141904225226226225352
5452023062211280032106270322522622622520658
54620230622112700316414648226226226226105
54720230622112600316390918226226226225565
5482023062211250031626325222622722722620
5492023062211240031625872722522522722532
550202306221123003162515252252252252251
5512023062211220031625130022522622622511516
5522023062211210031364896122722622722513352
5532023062211200031062928722522622622546
55420230622111900310618914225226226225848
5552023062211180031042736522622722722510010
556202306221117003081551072272272272251101
5572023062211160030790696022622722722646
558202306221115003078965412252252252250
5592023062211140030789654122522622622541507
560202306221113002985161992262262262253434
5612023062211120029774015922522622622550
562202306221111002977288822262262262256
563202306221110002977275302252262262259
564202306221109002977254972262262262253205
565202306221108002970013672252262262251405
5662023062211070029668423722622622622610
567202306221106002966819772262272272256393
5682023062211050029524029122622622622618
5692023062211040029523622322622622622621509
57020230622110300290375189226227227226519
571202306221102002902578812272272272270
57220230622110100290257881227227227227485
573202306221100002901477862262272272262259
574202306221059002896350172272262272261410
5752023062210580028931587022622622622610000
5762023062210570028705587022622722722616424
577202306221056002833440212272262272265031
578202306221055002822069892272272272263
5792023062210540028220630922622722722614674
580202306221053002788899492272272272275392
5812023062210520027766596522722722722711
5822023062210510027766346822622622622626482
583202306221050002716785362252262262252
584202306221049002716780852262262262259058
5852023062210480026963147622622622622668
586202306221047002696161082262252262255556
587202306221046002683655012252252252250
588202306221045002683655012252252252254426
589202306221044002673696512262262262255125
590202306221043002662114052262252262252250
5912023062210420026570293222622622622614
5922023062210410026569976822622622622662
59320230622104000265685756226226226226621
594202306221039002655454102262262262260
595202306221038002655454102262262262254282
5962023062210370026458191322622622622528
597202306221036002645755862262262262251495
5982023062210350026423905922522522522515908
59920230622103400260659759226226226225139
600202306221033002606283532252262272252164
60120230622103200260140363227226227226202
602202306221031002600947092262252262252
603202306221030002600942582252272272257
604202306221029002600926732252262272257081
6052023062210280025849258322622622622612627
60620230622102700255638881227227227227101
6072023062210260025561595422722722722797
608202306221025002555939352272272272261354
60920230622102400255286578227226227226267
610202306221023002552261362262272272261978
61120230622102200254779059226227227226171
6122023062210210025474041222722722722685
6132023062210200025472119822722722722713657
614202306221019002516210592262262262264665
615202306221018002505667692262262262267470
616202306221017002488785492262262272263497
617202306221016002480847962272272272275419
61820230622101500246854683227227227226672
6192023062210140024670237922722622722614260
620202306221013002434684212262262272267997
621202306221012002416610982262272272265002
6222023062210110024053064422622522722510820
6232023062210100023808553222622622622534852
624202306221009002302089822252252262255601
6252023062210080022894846122622622622515
626202306221007002289450722252252262252273
6272023062210060022843364522522622622525863
628202306221005002225893092262262262265
6292023062210040022258817922522622622510
630202306221003002225859212262262262262624
631202306221002002219928972252252262251532
632202306221001002216466832262262262252614
633202306221000002210560262262252262257005
634202306220959002194798992252252262251305
635202306220958002191862722262252262255259
6362023062209570021800296522622622622612
6372023062209560021800025322622522622521170
6382023062209550021323698922522622622513
639202306220954002132340632252262262256560
6402023062209530021175740522622522622526724
641202306220952002057419902262262262257290
642202306220951002040964502252252262251438
64320230622095000203772899225225225225461
644202306220949002036691742252252262251780
645202306220948002032669952252262262251052
6462023062209470020302926622522522622525071
647202306220946001973882712252252252251066
64820230622094500197148421225226227225219
6492023062209440019709896222622622622670214
650202306220943001812305982272272272261111
6512023062209420018097951022622622622616684
652202306220941001772089262272272272261520
65320230622094000176864386227227227226490
654202306220939001767531762272272272269476
655202306220938001746115862262262272262824
6562023062209370017397335222622722722627945
6572023062209360016765755522722622722664
6582023062209350016764302822722722722612766
659202306220934001647556672272272272269103
660202306220933001626983732272272272262510
661202306220932001621286042272272272269144
66220230622093100160059888227227227227796
663202306220930001598791962272272272263015
6642023062209290015919479622522622722524995
665202306220928001535458092272262272263611
6662023062209270015272711322722622722610459
667202306220926001503623272272282282263265
6682023062209250014962162822822722822637247
6692023062209240014117627222622822822623068
67020230622092300135942145227227228227807
6712023062209220013575886122822722822751753
6722023062209210012401073022722722722618372
673202306220920001198415542272262272266360
6742023062209190011840283522622622622591900
67520230622091800976334552262262262255273
67620230622091700964417582252252262255766
67720230622091600951421542252252262259508
67820230622091500930028532252252262255663
67920230622091400917276462252262262251011
6802023062209130091500170225225226225114905
681202306220912006563223822522422522410786
68220230622091100632161722242242252244675
683202306220910006216864822522422522435002
68420230622090900543255002242242252244364
6852023062209080053347958225225225224783
68620230622090700531718092252252252247040
68720230622090600515936612252252252249240
68820230622090500495159122252242252244291
689202306220904004855221522422422422417793
690202306220903004456658322422422522322461
6912023062209020039534320223225225223100323
692202306220901001706194722422422522312536
693202306220900001424667122422522522463495