Files
KissMeData/008350/min/candle-20240610.csv
2024-11-17 15:27:48 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024061018500054449915218221822182218228045
32024061018490054449915218221822182218220
42024061018480054449915218221822182218220
52024061018470054449915218221822182218220
62024061018460054449915218221822182218220
72024061018450054449915218221822182218220
82024061018440054449915218221822182218220
92024061018430054449915218221822182218220
102024061018420054449915218221822182218220
112024061018410054449915218221822182218220
122024061018400054449915218221822182218220
132024061018390054449915218221822182218220
142024061018380054449915218221822182218220
152024061018370054449915218221822182218220
162024061018360054449915218221822182218220
172024061018350054449915218221822182218220
182024061018340054449915218221822182218220
192024061018330054449915218221822182218220
202024061018320054449915218221822182218220
212024061018310054449915218221822182218220
222024061018300054449915218221822182218220
232024061018290054449915218221822182218220
242024061018280054449915218221822182218220
252024061018270054449915218221822182218220
262024061018260054449915218221822182218220
272024061018250054449915218221822182218220
282024061018240054449915218221822182218220
292024061018230054449915218221822182218220
302024061018220054449915218221822182218220
312024061018210054449915218221822182218220
322024061018200054449915218221822182218228045
332024061018190054449915218221822182218220
342024061018180054449915218221822182218220
352024061018170054449915218221822182218220
362024061018160054449915218221822182218220
372024061018150054449915218221822182218220
382024061018140054449915218221822182218220
392024061018130054449915218221822182218220
402024061018120054449915218221822182218220
412024061018110054449915218221822182218220
422024061018100054449915218221822182218220
432024061018090054449915218221822182218220
442024061018080054449915218221822182218220
452024061018070054449915218221822182218220
462024061018060054449915218221822182218220
472024061018050054449915218221822182218220
482024061018040054449915218221822182218220
492024061018030054449915218221822182218220
502024061018020054449915218221822182218220
512024061018010054449915218221822182218220
522024061018000054449915218221822182218220
532024061017590054449915218221822182218220
542024061017580054449915218221822182218220
552024061017570054449915218221822182218220
562024061017560054449915218221822182218220
572024061017550054449915218221822182218220
582024061017540054449915218221822182218220
592024061017530054449915218221822182218220
602024061017520054449915218221822182218220
612024061017510054449915218221822182218220
622024061017500054449915218221822182218228045
632024061017490054449915218221822182218220
642024061017480054449915218221822182218220
652024061017470054449915218221822182218220
662024061017460054449915218221822182218220
672024061017450054449915218221822182218220
682024061017440054449915218221822182218220
692024061017430054449915218221822182218220
702024061017420054449915218221822182218220
712024061017410054449915218221822182218220
722024061017400054449915218221822182218220
732024061017390054449915218221822182218220
742024061017380054449915218221822182218220
752024061017370054449915218221822182218220
762024061017360054449915218221822182218220
772024061017350054449915218221822182218220
782024061017340054449915218221822182218220
792024061017330054449915218221822182218220
802024061017320054449915218221822182218220
812024061017310054449915218221822182218220
822024061017300054449915218221822182218220
832024061017290054449915218221822182218220
842024061017280054449915218221822182218220
852024061017270054449915218221822182218220
862024061017260054449915218221822182218220
872024061017250054449915218221822182218220
882024061017240054449915218221822182218220
892024061017230054449915218221822182218220
902024061017220054449915218221822182218220
912024061017210054449915218221822182218220
922024061017200054449915218221822182218228045
932024061017190054449915218221822182218220
942024061017180054449915218221822182218220
952024061017170054449915218221822182218220
962024061017160054449915218221822182218220
972024061017150054449915218221822182218220
982024061017140054449915218221822182218220
992024061017130054449915218221822182218220
1002024061017120054449915218221822182218220
1012024061017110054449915218221822182218220
1022024061017100054449915218221822182218220
1032024061017090054449915218221822182218220
1042024061017080054449915218221822182218220
1052024061017070054449915218221822182218220
1062024061017060054449915218221822182218220
1072024061017050054449915218221822182218220
1082024061017040054449915218221822182218220
1092024061017030054449915218221822182218220
1102024061017020054449915218221822182218220
1112024061017010054449915218221822182218220
1122024061017000054449915218221822182218220
1132024061016590054449915218221822182218220
1142024061016580054449915218221822182218220
1152024061016570054449915218221822182218220
1162024061016560054449915218221822182218220
1172024061016550054449915218221822182218220
1182024061016540054449915218221822182218220
1192024061016530054449915218221822182218220
1202024061016520054449915218221822182218220
1212024061016510054449915218221822182218220
1222024061016500054449915218221822182218228045
1232024061016490054449915218221822182218220
1242024061016480054449915218221822182218220
1252024061016470054449915218221822182218220
1262024061016460054449915218221822182218220
1272024061016450054449915218221822182218220
1282024061016440054449915218221822182218220
1292024061016430054449915218221822182218220
1302024061016420054449915218221822182218220
1312024061016410054449915218221822182218220
1322024061016400054449915218221822182218220
1332024061016390054449915218221822182218220
1342024061016380054449915218221822182218220
1352024061016370054449915218221822182218220
1362024061016360054449915218221822182218220
1372024061016350054449915218221822182218220
1382024061016340054449915218221822182218220
1392024061016330054449915218221822182218220
1402024061016320054449915218221822182218220
1412024061016310054449915218221822182218220
1422024061016300054449915218221822182218220
1432024061016290054449915218221822182218220
1442024061016280054449915218221822182218220
1452024061016270054449915218221822182218220
1462024061016260054449915218221822182218220
1472024061016250054449915218221822182218220
1482024061016240054449915218221822182218220
1492024061016230054449915218221822182218220
1502024061016220054449915218221822182218220
1512024061016210054449915218221822182218220
1522024061016200054449915218221822182218228045
1532024061016190054449915218221822182218220
1542024061016180054449915218221822182218220
1552024061016170054449915218221822182218220
1562024061016160054449915218221822182218220
1572024061016150054449915218221822182218220
1582024061016140054449915218221822182218220
1592024061016130054449915218221822182218220
1602024061016120054449915218221822182218220
1612024061016110054449915218221822182218220
1622024061016100054449915218221822182218220
1632024061016090054449915218221822182218220
1642024061016080054449915218221822182218220
1652024061016070054449915218221822182218220
1662024061016060054449915218221822182218220
1672024061016050054449915218221822182218220
1682024061016040054449915218221822182218220
1692024061016030054449915218221822182218220
1702024061016020054449915218221822182218220
1712024061016010054449915218221822182218220
1722024061016000054449915218221822182218220
1732024061015590054449915218221822182218220
1742024061015580054449915218221822182218220
1752024061015570054449915218221822182218220
1762024061015560054449915218221822182218220
1772024061015550054449915218221822182218220
1782024061015540054449915218221822182218220
1792024061015530054449915218221822182218220
1802024061015520054449915218221822182218220
1812024061015510054449915218221822182218220
1822024061015500054449915218221822182218228045
1832024061015490054449915218221822182218220
1842024061015480054449915218221822182218220
1852024061015470054449915218221822182218220
1862024061015460054449915218221822182218220
1872024061015450054449915218221822182218220
1882024061015440054449915218221822182218220
1892024061015430054449915218221822182218220
1902024061015420054449915218221822182218220
1912024061015410054449915218221822182218220
1922024061015400054449915218221822182218220
1932024061015390054449915218221822182218220
1942024061015380054449915218221822182218220
1952024061015370054449915218221822182218220
1962024061015360054449915218221822182218220
1972024061015350054449915218221822182218220
1982024061015340054449915218221822182218220
1992024061015330054449915218221822182218220
2002024061015320054449915218221822182218220
2012024061015310054449915218221822182218220
2022024061015300054449915218221822182218228045
2032024061015290052984116218271827182718270
2042024061015280052984116218271827182718270
2052024061015270052984116218271827182718270
2062024061015260052984116218271827182718270
2072024061015250052984116218271827182718270
2082024061015240052984116218271827182718270
2092024061015230052984116218271827182718270
2102024061015220052984116218271827182718270
2112024061015210052984116218271827182718270
2122024061015200052984116218271827182718270
213202406101519005298411621827182518271824145
214202406101518005295765811825182518251824151
215202406101517005293010141825182318251822482
2162024061015160052842231618231824182418234354
217202406101515005204819221824182518251824531
218202406101514005195128481825182518251825130
2192024061015130051927559818271825182718252823
2202024061015120051412352118251825182518255
221202406101511005141143961827182718271825143
2222024061015100051385313918251825182718255
2232024061015090051384401218271827182718254
224202406101508005138367081825182518271824935
2252024061015070051213026818261826182618248
226202406101506005121156661825182718271825985
227202406101505005103168471828182718281827796
22820240610150400508862554182618271827182614
2292024061015030050883698018271825182718258
2302024061015020050882237418271825182718241090
231202406101501005068331241827182518271825107
2322024061015000050663784718271827182718254
23320240610145900506630543182718251827182517
234202406101458005065995001824182418271824177
2352024061014570050627664918271824182718242
236202406101456005062729981827182418271824502
2372024061014550050535584718271827182718271
2382024061014540050535402018241824182418241
2392024061014530050535219618271824182718242
2402024061014520050534854518241827182718241794
2412024061014510050207579818271825182718257
24220240610145000502063011182718271827182579
2432024061014490050191875318271827182718272
24420240610144800501915099182718261827182670
24520240610144700501787269182718271827182747
24620240610144600501701400182718271827182629
2472024061014450050164842818271827182718276
248202406101444005016374661827182518271825462
2492024061014430050079384818251826182618258
25020240610144200500779241182618261826182673
2512024061014410050064594318261826182618254
2522024061014400050063864118261826182618263
25320240610143900500633163182618251826182524
25420240610143800500589361182618251826182521
2552024061014370050055103518261825182618259
25620240610143600500534605182518261826182532
25720240610143500500476174182618241826182498
25820240610143400500297228182618261826182648
259202406101433005002095801826182418261824955
26020240610143200498466704182518251825182538
2612024061014310049839735418251825182518244052
262202406101430004910064551825182518251824196
26320240610142900490648881182518241825182418
26420240610142800490616032182518241825182430
265202406101427004905612841825182518251825312
266202406101426004899918841824182418241824242
267202406101425004895504761825182518251825220
268202406101424004891489761824182518251824230
2692024061014230048872935418251824182518241790
270202406101422004854643931824182418241824896
2712024061014210048383008918241825182518241002
2722024061014200048200244018251824182518244
273202406101419004819951421825182418251824101
2742024061014180048181081818241824182418240
275202406101417004818108181824182518251824148
2762024061014160048154071918251825182518251
27720240610141500481538894182518251825182511
278202406101414004815188191825182518251825321
2792024061014130048093299418261825182618252
28020240610141200480929343182518251826182533
2812024061014110048086910918251825182518251
2822024061014100048086728418251825182518251
28320240610140900480865459182618251826182511
2842024061014080048084537418261826182618260
2852024061014070048084537418261824182618243
2862024061014060048083990018241824182418242001
287202406101405004771900761826182718271823647
2882024061014040047600864118271823182718235392
28920240610140300466167819182318231823182342
29020240610140200466091253182218231823182234
29120240610140100466029273182318231823182360
2922024061014000046591989318231823182318211162
2932024061013590046380157018231823182318231028
29420240610135800461927526182318231823182130
29520240610135700461872840182318231823182360
29620240610135600461763460182318221823182118
29720240610135500461730669182318231823182116
2982024061013540046170150318231822182318226502
2992024061013530044985465518201821182218203954
30020240610135200442654412182018201820182012
3012024061013510044263257218201820182118207012
3022024061013500042987073118201821182118205117
3032024061013490042055267518211821182118211
3042024061013480042055085418211821182118214
3052024061013470042054357018211821182118211
306202406101346004205417491821182118211821450
307202406101345004197222991821182118211821302
308202406101344004191723571821182118211821125
30920240610134300418944732182118201821182026
310202406101342004188973871821182018211820438
3112024061013410041810022618211822182218204
3122024061013400041809294218201821182118208202
313202406101339004031606391821182218221821202
314202406101338004027927951822182218221821112
3152024061013370040258873318221821182218214
316202406101336004025814481821182218221821102
317202406101335004023956061822182218221821313
3182024061013340040182563118211821182118211
3192024061013330040182381018221821182218213
320202406101332004018183461822182218221821229
32120240610133100401401234182118221822182119
32220240610133000401366622182218211822182110
3232024061013290040134840318211821182118211001
324202406101328003995255821822182218221822600
3252024061013270039843238218211822182218212
326202406101326003984287391821182118211821114
3272024061013250039822114518211821182118211
3282024061013240039821932418211821182218215
3292024061013230039821021818211821182118211
330202406101322003982083971822182218221822133
3312024061013210039796607118221821182218211803
3322024061013200039468280718221822182218220
3332024061013190039468280718221821182218216
3342024061013180039467187718221820182218201958
33520240610131700391106368182118211821182192
336202406101316003909388361820182118211820228
337202406101315003905237761821182118211821100
338202406101314003903416761820182118211820236
3392024061013130038991192118211822182218211001
34020240610131200388089099182118221822182127
3412024061013110038803993118221822182218216
3422024061013100038802900018221820182218203
34320240610130900388023538182218221822182044
34420240610130800387943372182218211822182012
3452024061013070038792151618211821182118205
346202406101306003879124121820182018211820786
3472024061013050038648188218211821182118219
34820240610130400386465493182018201820182022
3492024061013030038642545318201821182118202
3502024061013020038642181218211820182118204
35120240610130100386414529182018211821182027
3522024061013000038636537318201820182118206
3532024061012590038635445118211821182118201075
354202406101258003843968791821182118211820311
35520240610125700383830648182118211821182075
35620240610125600383694076182118211821182132
357202406101255003836358041821182118211820517
35820240610125400382694849182118201821182011
3592024061012530038267481918201821182118209377
3602024061012520036560810218211821182118212
3612024061012510036560446018221822182218221
3622024061012500036560263818221821182218211476
363202406101249003629148401821182218221821271
36420240610124800362421257182118221822182131
365202406101247003623647981822182218221821121
366202406101246003621443371822182118221821115
3672024061012450036193490918221821182218215
3682024061012440036192580018211822182218212
36920240610124300361922157182118221822182155
3702024061012420036182194818221821182218215
37120240610124100361812840182118211821182050
372202406101240003617217911821182118211820151
373202406101239003614468221821182118211820212
37420240610123800361060772182018211821182054
375202406101237003609624391820182118211820134
37620240610123600360718427182018201820182056
3772024061012350036061650718201820182018202
3782024061012340036061286718211821182118212
3792024061012330036060922518201821182118207334
3802024061012320034726134218201821182118202
38120240610123100347257701182018211821182033
38220240610123000347197639182118201821182022
383202406101229003471575781821182018211820304
384202406101228003466042961821182018211820130
38520240610122700346367567182118211821182054
38620240610122600346269234182018211821182045
3872024061012250034618729118201822182218201002
3882024061012240034436165118201820182118204950
38920240610122300335348651182018201820182010241
3902024061012220031671003118201820182018205002
391202406101221003076063911820182018211820147
392202406101220003073388341821182118211820176
393202406101219003070183401821182118211820107
39420240610121800306823494182118201821182011
395202406101217003068034651821182018211820171
396202406101216003064920751821182118211820579
3972024061012150030543771718211821182118211
3982024061012140030543589618211822182218213
3992024061012130030543043118211821182218204
40020240610121200305423147182118201821182051
4012024061012110030533027718201820182018201
4022024061012100030532845718201822182218203762
40320240610120900298477756182118221822182120
4042024061012080029844131818221821182218212
4052024061012070029843767518211821182118212
4062024061012060029843403318211821182118211
4072024061012050029843221218211822182218214
408202406101204002984249261822182118221821250
4092024061012030029796957618211821182118212
4102024061012020029796593418211821182118211
411202406101201002979641131821182118211821127
41220240610120000297732846182118211822182115
4132024061011590029770553018211821182118216000
4142024061011580028677953018211821182118212
4152024061011570028677588818211821182118213
41620240610115600286770425182118221822182134
4172024061011550028670847918221821182218213
4182024061011540028670301418211821182118211
4192024061011530028670119318211822182218214
420202406101152002866939071822182218221821106
4212024061011510028650077618211821182118216
4222024061011500028648985018211821182118213
4232024061011490028648438718221822182218222
4242024061011480028648074318211821182118212
4252024061011470028647710118211821182118216
42620240610114600286466175182118221822182155
427202406101145002863660171822182118221821147
428202406101144002860982441822182118221821303
42920240610114300285546469182218211822182123
4302024061011420028550456618221822182218220
431202406101141002855045661822182318231822248
4322024061011400028505247918231821182318212569
433202406101139002803742981821182018211820206
43420240610113800279999177182018211821182012
43520240610113700279977326182118211821182120
43620240610113600279940906182118221822182015
43720240610113500279913583182218221822182010994
43820240610113400259899342182118221822182135
4392024061011330025983557518221822182218221064
4402024061011320025789696718211821182118212
4412024061011310025789332518211821182118211452
4422024061011300025524923318211821182118211
4432024061011290025524741218211822182218213
4442024061011280025524194718211822182218217
44520240610112700255229195182218211822182133
44620240610112600255169070182118211822182161
4472024061011250025505793718211821182118210
448202406101124002550579371821182218221821532
4492024061011230025408876518221823182318222021
450202406101122002504064031822182218221822116
45120240610112100250195051182218221823182253
45220240610112000250098435182218221822182210
453202406101119002500802151823182318231822114
4542024061011180024987239618231823182318223024
455202406101117002443626441822182218231822894
456202406101116002427328941822182318231822132
457202406101115002424923841823182218231822108
4582024061011140024229550218231823182318232689
459202406101113002373934551823182418241823101
460202406101112002372092321824182418241823226
461202406101111002367970111824182418241824219
4622024061011100023639755518231823182318233
46320240610110900236392086182318241824182316
4642024061011080023636290318241823182418236
4652024061011070023635196018231822182418222474
4662024061011060023184429118241823182418225188
467202406101105002223912331823182318231823451
46820240610110400221569060182318231824182327
469202406101103002215198381824182418241823234
47020240610110200221093222182318231824182398
4712024061011010022091447218241824182418242
4722024061011000022091082418231823182318234
4732024061010590022090353218241824182418245
474202406101058002208944121824182518251824503
4752024061010570021997693918251825182518250
47620240610105600219976939182518251825182519
4772024061010550021994226418221822182218220
4782024061010540021994226418221822182318222430
4792024061010530021551450418231823182318233735
480202406101052002087055991823182518251823250
4812024061010510020824974918221825182518222276
4822024061010500020410034918241824182418240
4832024061010490020410034918241824182418240
4842024061010480020410034918241824182418221452
485202406101047002014535731824182518251824111
4862024061010460020125110718241825182518249
4872024061010450020123469018251825182518250
488202406101044002012346901825182518251825300
489202406101043002006871901825182418251824325
4902024061010420020009419018231823182318230
4912024061010410020009419018231824182418234246
49220240610104000192352964182518251825182520
49320240610103900192316464182518251825182571
494202406101038001921868891825182518251825120
4952024061010370019196788918251825182518250
49620240610103600191967889182518241825182443
4972024061010350019188943718241826182618236747
4982024061010340017958000918261826182618261
4992024061010330017957818318261826182618263
5002024061010320017957270518261825182618252201
50120240610103100175555879182518251825182519
5022024061010300017552120418261826182618262
503202406101029001755175521826182618261826160
50420240610102800175225392182618261826182654
50520240610102700175126788182618261826182662
5062024061010260017501357618261826182618265
507202406101025001750044461827182718271827200
508202406101024001746390461827182718271827610
509202406101023001735245761827182718271827115
5102024061010220017331447118271825182718252707
511202406101021001683739751825182518251825356
51220240610102000167724275182618261826182637
513202406101019001676567131826182618271826921
51420240610101800165974966182718271827182760
515202406101017001658653461827182718271827515
5162024061010160016492444118271827182718276
5172024061010150016491347918271827182718271
5182024061010140016491165218271827182718272500
519202406101013001603441521826182618261826500
5202024061010120015943115218261826182618260
521202406101011001594311521826182618261826553
5222024061010100015842137418261826182618263614
523202406101009001518222101826182618261826608
524202406101008001507120021827182718271826604
5252024061010070014960899618271826182718261302
52620240610100600147230742182718271827182722
5272024061010050014719054818271827182718270
52820240610100400147190548182718271827182722
529202406101003001471503541827182718271827548
530202406101002001461491581826182718271826402
53120240610100100145415104182718271827182713
532202406101000001453913531827182718271827625
5332024061009590014424947818271827182718272
53420240610095800144245824182718271827182710
53520240610095700144227554182718271827182769
5362024061009560014410149118271828182818267221
53720240610095500130908848182818281828182853
538202406100954001308119641828182718281827102
53920240610095300130625608182818281828182811
5402024061009520013060550018271827182718270
5412024061009510013060550018271828182818272
542202406100950001306018451827182818281827127
5432024061009490013036981518281827182818271001
54420240610094800128539988182718271827182721
545202406100947001285016211827182718271827400
546202406100946001277708211827182718271827651
547202406100945001265814441827182718271827834
5482024061009440012505772618281827182818271534
54920240610094300122255103182718271827182721
5502024061009420012221673618261826182618261328
5512024061009410011979180818261827182718262024
5522024061009400011609596418271827182718270
5532024061009390011609596418271828182818273447
5542024061009380010979780418281828182818285
5552024061009370010978866418281827182818271030
5562024061009360010790680418271828182818271420
557202406100935001053124441828182818281828150
558202406100934001050382441827182718271827189
559202406100933001046929411828182918291828851
560202406100932001031372071829182718291827954
5612024061009310010139343718281829182918272676
56220240610093000965027371829182918291829640
563202406100929009533217718291830183018291095
56420240610092800933294121830182918301829251
565202406100927009287033218301830183018302001
566202406100926008920850218301829183018291195
5672024061009250087022512183018331833182911801
568202406100924006542324818331833183318316293
5692024061009230053895503183318331833183381
570202406100922005374703018331833183318321995
57120240610092100500903951833183418341833152
572202406100920004981177618341834183418347
573202406100919004979893818341832183418321001
57420240610091800479651041832183218341832104
57520240610091700477745731832183218321832790
576202406100916004632729318321834183418323006
577202406100915004081720618341834183418340
57820240610091400408172061834183418341834124
579202406100913004058979018351835183518341202
580202406100912003838412118351835183518351215
581202406100911003615459618351832183518321201
582202406100910003395376418321835183518324663
583202406100909002540133018351835183518341376
584202406100908002287764018351835183518351
585202406100907002287580518351834183518345214
586202406100906001330930118341834183418341317
5872024061009050010893923183518361836183577
588202406100904001075262518321832183218324516
589202406100903002479313183218321832183215
59020240610090200245183318381838183818380
59120240610090100245183318381838183818380
59220240610090000245183318381831183818311339