Files
KissMeData/027710/min/candle-20230911.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202309111901001271650511181318131813181345089
320230911190000127165051118131813181318130
420230911185900127165051118131813181318130
520230911185800127165051118131813181318130
620230911185700127165051118131813181318130
720230911185600127165051118131813181318130
820230911185500127165051118131813181318130
920230911185400127165051118131813181318130
1020230911185300127165051118131813181318130
1120230911185200127165051118131813181318130
1220230911185100127165051118131813181318130
1320230911185000127165051118131813181318130
1420230911184900127165051118131813181318130
1520230911184800127165051118131813181318130
1620230911184700127165051118131813181318130
1720230911184600127165051118131813181318130
1820230911184500127165051118131813181318130
1920230911184400127165051118131813181318130
2020230911184300127165051118131813181318130
2120230911184200127165051118131813181318130
2220230911184100127165051118131813181318130
2320230911184000127165051118131813181318130
2420230911183900127165051118131813181318130
2520230911183800127165051118131813181318130
2620230911183700127165051118131813181318130
2720230911183600127165051118131813181318130
2820230911183500127165051118131813181318130
2920230911183400127165051118131813181318130
3020230911183300127165051118131813181318130
3120230911183200127165051118131813181318130
32202309111831001271650511181318131813181345089
3320230911183000127165051118131813181318130
3420230911182900127165051118131813181318130
3520230911182800127165051118131813181318130
3620230911182700127165051118131813181318130
3720230911182600127165051118131813181318130
3820230911182500127165051118131813181318130
3920230911182400127165051118131813181318130
4020230911182300127165051118131813181318130
4120230911182200127165051118131813181318130
4220230911182100127165051118131813181318130
4320230911182000127165051118131813181318130
4420230911181900127165051118131813181318130
4520230911181800127165051118131813181318130
4620230911181700127165051118131813181318130
4720230911181600127165051118131813181318130
4820230911181500127165051118131813181318130
4920230911181400127165051118131813181318130
5020230911181300127165051118131813181318130
5120230911181200127165051118131813181318130
5220230911181100127165051118131813181318130
5320230911181000127165051118131813181318130
5420230911180900127165051118131813181318130
5520230911180800127165051118131813181318130
5620230911180700127165051118131813181318130
5720230911180600127165051118131813181318130
5820230911180500127165051118131813181318130
5920230911180400127165051118131813181318130
6020230911180300127165051118131813181318130
6120230911180200127165051118131813181318130
62202309111801001271650511181318131813181345089
6320230911180000127165051118131813181318130
6420230911175900127165051118131813181318130
6520230911175800127165051118131813181318130
6620230911175700127165051118131813181318130
6720230911175600127165051118131813181318130
6820230911175500127165051118131813181318130
6920230911175400127165051118131813181318130
7020230911175300127165051118131813181318130
7120230911175200127165051118131813181318130
7220230911175100127165051118131813181318130
7320230911175000127165051118131813181318130
7420230911174900127165051118131813181318130
7520230911174800127165051118131813181318130
7620230911174700127165051118131813181318130
7720230911174600127165051118131813181318130
7820230911174500127165051118131813181318130
7920230911174400127165051118131813181318130
8020230911174300127165051118131813181318130
8120230911174200127165051118131813181318130
8220230911174100127165051118131813181318130
8320230911174000127165051118131813181318130
8420230911173900127165051118131813181318130
8520230911173800127165051118131813181318130
8620230911173700127165051118131813181318130
8720230911173600127165051118131813181318130
8820230911173500127165051118131813181318130
8920230911173400127165051118131813181318130
9020230911173300127165051118131813181318130
9120230911173200127165051118131813181318130
92202309111731001271650511181318131813181345089
9320230911173000127165051118131813181318130
9420230911172900127165051118131813181318130
9520230911172800127165051118131813181318130
9620230911172700127165051118131813181318130
9720230911172600127165051118131813181318130
9820230911172500127165051118131813181318130
9920230911172400127165051118131813181318130
10020230911172300127165051118131813181318130
10120230911172200127165051118131813181318130
10220230911172100127165051118131813181318130
10320230911172000127165051118131813181318130
10420230911171900127165051118131813181318130
10520230911171800127165051118131813181318130
10620230911171700127165051118131813181318130
10720230911171600127165051118131813181318130
10820230911171500127165051118131813181318130
10920230911171400127165051118131813181318130
11020230911171300127165051118131813181318130
11120230911171200127165051118131813181318130
11220230911171100127165051118131813181318130
11320230911171000127165051118131813181318130
11420230911170900127165051118131813181318130
11520230911170800127165051118131813181318130
11620230911170700127165051118131813181318130
11720230911170600127165051118131813181318130
11820230911170500127165051118131813181318130
11920230911170400127165051118131813181318130
12020230911170300127165051118131813181318130
12120230911170200127165051118131813181318130
122202309111701001271650511181318131813181345089
12320230911170000127165051118131813181318130
12420230911165900127165051118131813181318130
12520230911165800127165051118131813181318130
12620230911165700127165051118131813181318130
12720230911165600127165051118131813181318130
12820230911165500127165051118131813181318130
12920230911165400127165051118131813181318130
13020230911165300127165051118131813181318130
13120230911165200127165051118131813181318130
13220230911165100127165051118131813181318130
13320230911165000127165051118131813181318130
13420230911164900127165051118131813181318130
13520230911164800127165051118131813181318130
13620230911164700127165051118131813181318130
13720230911164600127165051118131813181318130
13820230911164500127165051118131813181318130
13920230911164400127165051118131813181318130
14020230911164300127165051118131813181318130
14120230911164200127165051118131813181318130
14220230911164100127165051118131813181318130
14320230911164000127165051118131813181318130
14420230911163900127165051118131813181318130
14520230911163800127165051118131813181318130
14620230911163700127165051118131813181318130
14720230911163600127165051118131813181318130
14820230911163500127165051118131813181318130
14920230911163400127165051118131813181318130
15020230911163300127165051118131813181318130
15120230911163200127165051118131813181318130
152202309111631001271650511181318131813181345089
15320230911163000127165051118131813181318130
15420230911162900127165051118131813181318130
15520230911162800127165051118131813181318130
15620230911162700127165051118131813181318130
15720230911162600127165051118131813181318130
15820230911162500127165051118131813181318130
15920230911162400127165051118131813181318130
16020230911162300127165051118131813181318130
16120230911162200127165051118131813181318130
16220230911162100127165051118131813181318130
16320230911162000127165051118131813181318130
16420230911161900127165051118131813181318130
16520230911161800127165051118131813181318130
16620230911161700127165051118131813181318130
16720230911161600127165051118131813181318130
16820230911161500127165051118131813181318130
16920230911161400127165051118131813181318130
17020230911161300127165051118131813181318130
17120230911161200127165051118131813181318130
17220230911161100127165051118131813181318130
17320230911161000127165051118131813181318130
17420230911160900127165051118131813181318130
17520230911160800127165051118131813181318130
17620230911160700127165051118131813181318130
17720230911160600127165051118131813181318130
17820230911160500127165051118131813181318130
17920230911160400127165051118131813181318130
18020230911160300127165051118131813181318130
18120230911160200127165051118131813181318130
182202309111601001271650511181318131813181345089
18320230911160000127165051118131813181318130
18420230911155900127165051118131813181318130
18520230911155800127165051118131813181318130
18620230911155700127165051118131813181318130
18720230911155600127165051118131813181318130
18820230911155500127165051118131813181318130
18920230911155400127165051118131813181318130
19020230911155300127165051118131813181318130
19120230911155200127165051118131813181318130
19220230911155100127165051118131813181318130
19320230911155000127165051118131813181318130
19420230911154900127165051118131813181318130
19520230911154800127165051118131813181318130
19620230911154700127165051118131813181318130
19720230911154600127165051118131813181318130
19820230911154500127165051118131813181318130
19920230911154400127165051118131813181318130
20020230911154300127165051118131813181318130
20120230911154200127165051118131813181318130
20220230911154100127165051118131813181318130
20320230911154000127165051118131813181318130
20420230911153900127165051118131813181318130
20520230911153800127165051118131813181318130
20620230911153700127165051118131813181318130
20720230911153600127165051118131813181318130
20820230911153500127165051118131813181318130
20920230911153400127165051118131813181318130
21020230911153300127165051118131813181318130
21120230911153200127165051118131813181318130
212202309111531001271650511181318131813181345089
213202309111530001271650511181318131813181345089
21420230911152900118990415418211821182118210
21520230911152800118990415418211821182118210
21620230911152700118990415418211821182118210
21720230911152600118990415418211821182118210
21820230911152500118990415418211821182118210
21920230911152400118990415418211821182118210
22020230911152300118990415418211821182118210
22120230911152200118990415418211821182118210
22220230911152100118990415418211821182118210
22320230911152000118990415418211821182118210
22420230911151900118990415418211821182118202352
22520230911151800118562281018211822182218211540
22620230911151700118281823918221821182218203300
22720230911151600117681086218211822182218211905
22820230911151500117334076718231828182818231110
229202309111514001171317218182318281828182270
2302023091115130011711895411823182618281822259
23120230911151200117071732218221828182818222642
23220230911151100116589527718281828182918284
233202309111510001165887964182918281829182817
23420230911150900116585688618281828182818281
2352023091115080011658550581824182518251822947
236202309111507001164129004183018301830182932
23720230911150600116407044518281829182918281251
23820230911150500116178241718291829182918290
23920230911150400116178241718291829182918283
2402023091115030011617769311829182318301822103
2412023091115020011615892031830183118311821511
24220230911150100116065840318311822183218225341
2432023091115000011509031561822182218221822114
24420230911145900115069544818221821182218212209
2452023091114580011466723711820182118211820850
246202309111457001145124982182118211821182194
2472023091114560011449538081821182118211821195
2482023091114550011445987131820182118211820880
2492023091114540011429968341822182218221820243
25020230911145300114255429318201822182218204638
25120230911145200113410789118221821182218211994
25220230911145100113047622918221822182218211037
2532023091114500011285868161822182218221821408
25420230911144900112784350518211821182218212968
25520230911144800112243837018221822182218212443
2562023091114470011179872261822182118221821161
2572023091114460011176940441822182118221821328
2582023091114450011170967451821182118211820727
259202309111444001115773080182018211821181913069
2602023091114430010919858621821182218221821953
261202309111442001090249945182218241824182272
262202309111441001090118749182418271827182429
2632023091114400010900657981827182318281821547
26420230911143900108906718018231822182318206327
2652023091114380010775506221823182318231821559
2662023091114370010765326611823182218231821460
2672023091114360010756949981821182318231821552
2682023091114350010746894611822182318231822618
26920230911143400107356339518231822182318221071
27020230911143300107161180018221821182218201540
2712023091114320010688080351821182118211821510
27220230911143100106787932518211820182118202038
27320230911143000106416991318201821182118204701
27420230911142900105560944418211821182118212
2752023091114280010556058021819182018201819100
2762023091114270010554239011821181818211817475
2772023091114260010545603701818181818181818738
27820230911142500105321868618181818181818184543
27920230911142400104495951218181821182118185279
28020230911142300103535643918211823182318215097
28120230911142200102607350318221823182318228662
28220230911142100101029038918261826182618231021
28320230911142000100842903018241824182418240
284202309111419001008429030182418261826182476
28520230911141800100829039518271827182718272
28620230911141700100828674118281828182818280
28720230911141600100828674118281828182818285
2882023091114150010082776011828182818281828103
28920230911141400100808931718231826182618231299
29020230911141300100572081318281828182818281
29120230911141200100571898518291829182918291
29220230911141100100571715618241824182418240
29320230911141000100571715618241829182918241183
294202309111409001003558883182918271830182751
295202309111408001003465576182818301830182860
29620230911140700100335588718321830183218298
2972023091114060010033412361833183318331833259
29820230911140500100286648918331823183318232684
29920230911140400997973547182318231823182368
3002023091114030099784958318231822182318221556
3012023091114020099501443918221822182218221573
3022023091114010099214843318221820182218201141
30320230911140000990071773182018241824182020649
30420230911135900952456068182418311835182413421
3052023091113580092794836918301830183018300
3062023091113570092794836918301830183018301
30720230911135600927946539183018301830183027
3082023091113550092789712918291829182918290
309202309111354009278971291829182918291829359
3102023091113530092724051818291829182918290
311202309111352009272405181829182918291829286
3122023091113510092671742418291832183218295420
313202309111350009167976661832183318331832705
31420230911134900915506096183218321832183272
3152023091113480091537419218321832183218322845
31620230911134700910162152183518351835183510
317202309111346009101438021835183518351835366
3182023091113450090947219218371837183718371
3192023091113440090947035518351835183518350
320202309111343009094703551835183618361835284
321202309111342009089491091831183518361831506
322202309111341009080225981835183718371831821
3232023091113400090651742418361836183618361
324202309111339009065155881837183618371836101
3252023091113380090633015118371837183718370
326202309111337009063301511837183618371836601
327202309111336009052267071837183618371836325
3282023091113350090463000418361835183618344004
329202309111334008972836661834183518361829114
3302023091113330089707461418361831183618308
3312023091113320089705995618271829182918273568
3322023091113310089054039518341830183418283380
3332023091113300088436169818351833183518288085
3342023091113290086956850218351835183518358
33520230911132800869553822183618331836183313
33620230911132700869529990183718371837183711
33720230911132600869509783183718361837183620
3382023091113250086947304418371837183718377
3392023091113240086946018518371837183718370
34020230911132300869460185183718371837183757
3412023091113220086935547618371837183718374
3422023091113210086934812818381838183818380
3432023091113200086934812818381837183818373
34420230911131900869342616183718341837183127
345202309111318008692931641831183818381831663
3462023091113170086807801218381838183818382
34720230911131600868074336183918391839183827
34820230911131500868024684183818371839183711
3492023091113140086800446418371838183818373
35020230911131300867998952183918381840183831
351202309111312008679419251840183418401834299
352202309111311008673931371835183118351830249
3532023091113100086693741218371837183718371
354202309111309008669355751830183018371829687
355202309111308008656784151831183318371829890
3562023091113070086405028218291837183718291805
3572023091113060086074802818301838183818301569
358202309111305008578730331838183818391838107
35920230911130400857676316183918391840183959
3602023091113030085756775918401831184018303133
3612023091113020085183205418321837184018322149
36220230911130100847893660183718411841183711
36320230911130000847873428184118411841184168
3642023091112590084774824018411840184118402
3652023091112580084774455918411840184118403
3662023091112570084773903818411834184118346125
3672023091112560083650578118341834183418346
368202309111255008364947771834183418341832498
3692023091112540083558242718331833183318332416
37020230911125300831153899183318331833183325
371202309111252008311080741832183218331832152
372202309111251008308295901832183218321831776
373202309111250008294085901831183318331831138
3742023091112490082915570018331831183318311098
375202309111248008271452511831183118331831797
376202309111247008256855441831183118311831656
3772023091112460082448440818301830183018300
3782023091112450082448440818301830183018300
379202309111244008244844081830183018301830400
380202309111243008237524081831183118311830544
3812023091112420082275654418301834183418304341
3822023091112410081480723118351836183618352913
38320230911124000809460746183918391839183912
3842023091112390080943867818391839183918371576
3852023091112380080654324418391839183918382630
386202309111237008017076171840184018401840305
387202309111236008011464171839183918391839887
3882023091112350079951522418391839183918390
389202309111234007995152241839183818391838133
390202309111233007992707491838183718381837407
391202309111232007985227901837183718371837321
39220230911123100797933113183718361837183611
393202309111230007979129071836183618361835102
3942023091112290079772563718361836183618360
395202309111228007977256371836183618361836972
3962023091112270079594104518361836183618360
397202309111226007959410451836183618361836187
3982023091112250079559771318361838183818366872
399202309111224007829686531838183918391838207
4002023091112230078258803018391839183918397
4012023091112220078257515718381838183818380
4022023091112210078257515718381839183918389
4032023091112200078255860818391839183918391782
404202309111219007792815101839183918391839198
405202309111218007789173881840184018401840500
4062023091112170077799738818401841184118402562
407202309111216007732810781842184318431842172
40820230911121500772964252184218421842184294
40920230911121400772791104184518451845184510
41020230911121300772772654184618461846184634
4112023091112120077270989018461846184618460
41220230911121100772709890184618401846184078
41320230911121000772566263184118411841184113
41420230911120900772542330184218421842184251
4152023091112080077244838818421842184218420
416202309111207007724483881842184518451842502
41720230911120600771523696184418451846184456
4182023091112050077142037618461845184618454
4192023091112040077141299418471846184718427
420202309111203007714000821847184218471842431
4212023091112020077060435818461842184618416
42220230911120100770593294184018451845184018
42320230911120000770560168184018461846184032
424202309111159007705011031846184418461844231
4252023091111580077007469718441844184418440
4262023091111570077007469718441844184418441
4272023091111560077007285318451840184518391732
428202309111155007668871991839184018401839800
4292023091111540076541544918391839183918390
4302023091111530076541544918391839183918390
4312023091111520076541544918391839183918390
4322023091111510076541544918391839183918390
433202309111150007654154491839184018401839100
4342023091111490076523154318471847184718476
4352023091111480076522046118471842184718391200
436202309111147007630106231842184618461842283
4372023091111460076248932518461846184618461
4382023091111450076248747918471843184718431044
43920230911114400760560054184318391843183963
44020230911114300760444133183918391839183945
4412023091111420076036137818391839183918398
4422023091111410076034666618361842184318362961
4432023091111400075490147118421838184218381442
444202309111139007522478311837183718371837133
4452023091111380075200351018371837183718372322
446202309111137007477379961837183718371837618
4472023091111360074660273018371837183718372
4482023091111350074659905618371837183718370
449202309111134007465990561837183618371836492
450202309111133007456952531836183618361836150
451202309111132007454198531836183518361835147
4522023091111310074515009618341837183718341011
45320230911113000743293996183718361837183627
4542023091111290074324439818341837183718297387
455202309111128007297120111837183818381837554
4562023091111270072869376018381838183818381802
457202309111126007253816841839184018401839240
458202309111125007249403221839183918391838779
45920230911112400723507742183918391839183929
4602023091111230072345441118381838183918381524
461202309111122007206524831838183918391838106
462202309111121007204575501838183918391838426
46320230911112000719674323184018391840183922
46420230911111900719633845184118411841183918458
465202309111118006856634601842184218431842866
466202309111117006840682241842184318431842122
4672023091111160068384337918411841184118413103
468202309111115006781307561841184218421841263
4692023091111140067764656818411841184118410
47020230911111300677646568184118421842184110128
4712023091111120065899952518411842184218414500
4722023091111110065071479718431843184318437
473202309111110006507018961843184418441843531
4742023091111090064972326218421842184218425
475202309111108006497140521842184318431842319
4762023091111070064912613618411841184118416
4772023091111060064911509018421842184218421
478202309111105006491132481842184218421841233
4792023091111040064868426418421842184218428
4802023091111030064866952818411841184118410
4812023091111020064866952818411843184318411543
482202309111101006458275521843184318441843707
483202309111100006445245461843184218431842302
484202309111059006439682601842184318431842455
485202309111058006431300071842184218431842447
486202309111057006423065021843184418441842420
4872023091110560064153254218441845184618437573
48820230911105500627562257184518481848184510889
4892023091110540060745508018481848184818481
4902023091110530060745323218481849184918483523
49120230911105200600939206184918491849184984
49220230911105100600783890184918501850184926
49320230911105000600735806184918501850184975
4942023091110490060059705718511851185118510
4952023091110480060059705718511850185118506
4962023091110470060058595218501851185118505
4972023091110460060057670018511848185118483
498202309111045006005711531848184918491848917
4992023091110440059887572218491851185118491769
5002023091110430059560432118501850185018502002
50120230911104200591900621185018501850185078
5022023091110410059175632118501850185018500
503202309111040005917563211850185018501850253
5042023091110390059128827118501851185118502
505202309111038005912845701850185218521850150
506202309111037005910068701852185018521850105
507202309111036005908126101850184918501849792
50820230911103500589347902184818481848184890
509202309111034005891815821847184718471847101
5102023091110330058899503518471847184718471
5112023091110320058899318818471849184918473206
5122023091110310058306922618491849184918481248
51320230911103000580761786185018511851185092
5142023091110290058059153618521852185218522484
5152023091110280057599116818521853185318521120
5162023091110270057391608818531852185318521371
517202309111026005713767461852185118521851542
5182023091110250057037350218511851185118518
51920230911102400570358694185118511851185183
5202023091110230057020506118481851185118482244
5212023091110220056605444518521854185418521053
522202309111021005641039891852185318551852125
523202309111020005638724221853185218531852987
524202309111019005620435311852185218521850647
525202309111018005608454871852185218521852227
526202309111017005604250831852184818521848182
52720230911101600560088239185218481853184856
528202309111015005599845871848184918501848932
529202309111014005582618541849184918491849200
530202309111013005578920541849184918491849100
5312023091110120055770715418491853185318491913
532202309111011005541683291854185418541854977
533202309111010005523569711854185118541850400
5342023091110090055161576018541854185418541
5352023091110080055161390618551851185518503425
536202309111007005452747011851185118511851199
537202309111006005449063521855185518551855102
5382023091110050054471714218551855185618558
5392023091110040054470229618561852185618529269
540202309111003005275260711851184918511849120
5412023091110020052730396318481848185118481111
5422023091110010052524971218481849185018482281
54320230911100000521034138185018511852185028
544202309110959005209823041849185218521849939
5452023091109580051924361118521854185418521401
546202309110957005166475041853185318541853862
54720230911095600515049836185318531853185322
5482023091109550051500907018541855185518541400
54920230911095400512413430185518551855185587
55020230911095300512252045185518481855184711066
5512023091109520049178874518491850185118494141
5522023091109510048412976618511852185218512264
5532023091109500047993888018521855185518523936
554202309110949004726447551855185418551854345
5552023091109480047200483018551856185618551163
5562023091109470046984701118561855185618551116
5572023091109460046777581118561857185718554277
558202309110945004598381891855185718571855926
5592023091109440045811864718551855185718484872
56020230911094300449081859184818541854184825221
56120230911094200402439896185418491855184981
56220230911094100402290040185518501857184710651
56320230911094000382552921185818621862185522439
564202309110939003408292951849186518651847292
56520230911093800340285852186518401865183825760
566202309110937002926140631840183918401839148
5672023091109360029234188518421840184218382577
568202309110935002875973031842184318431840264
5692023091109340028711103118431844184418383686
5702023091109330028031950918441844184418433016
5712023091109320027476100618431841184318381837
572202309110931002713758941842184118421841149
5732023091109300027110143918421841184318412139
5742023091109290026716207618421842184318412153
5752023091109280026319540418351842184418355728
5762023091109270025265818218431841184318391961
577202309110926002490478871841183918411839995
5782023091109250024721704218391835183918351012
5792023091109240024535635418341833183418331273
5802023091109230024302274518321829183218253246
5812023091109220023709079618301832183218291599
58220230911092100234165053183018241831182414920
5832023091109200020688833218231815182318151401
584202309110919002043449391822182418241822297
5852023091109180020380331018151816182418148048
5862023091109170018919784318151816181618152661
58720230911091600184368028182518221825181212131
58820230911091500162354727182218221822182265
589202309110914001622362971822181618221815489
5902023091109130016134673718161818181918157573
5912023091109120014757964418181819181918181557
59220230911091100144748140181918221822181511462
5932023091109100012390857318221823182318218437
594202309110909001085421511823182718271823804
5952023091109080010707638518271828182818233032
5962023091109070010153839318271828182918275025
597202309110906009235250618281829183018282870
598202309110905008710407518291830183018292084
599202309110904008329058418301836183618309602
6002023091109030065699541183618391840183015877
601202309110902003655708318391850185018394270
602202309110901002869402718501852185218452100
6032023091109000024807391185118501852184013218