Files
KissMeData/052220/min/candle-20230915.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023091519190041020859533403340334033403398
32023091519180041020859533403340334033400
42023091519170041020859533403340334033400
52023091519160041020859533403340334033400
62023091519150041020859533403340334033400
72023091519140041020859533403340334033400
82023091519130041020859533403340334033400
92023091519120041020859533403340334033400
102023091519110041020859533403340334033400
112023091519100041020859533403340334033400
122023091519090041020859533403340334033400
132023091519080041020859533403340334033400
142023091519070041020859533403340334033400
152023091519060041020859533403340334033400
162023091519050041020859533403340334033400
172023091519040041020859533403340334033400
182023091519030041020859533403340334033400
192023091519020041020859533403340334033400
202023091519010041020859533403340334033400
212023091519000041020859533403340334033400
222023091518590041020859533403340334033400
232023091518580041020859533403340334033400
242023091518570041020859533403340334033400
252023091518560041020859533403340334033400
262023091518550041020859533403340334033400
272023091518540041020859533403340334033400
282023091518530041020859533403340334033400
292023091518520041020859533403340334033400
302023091518510041020859533403340334033400
312023091518500041020859533403340334033400
322023091518490041020859533403340334033403398
332023091518480041020859533403340334033400
342023091518470041020859533403340334033400
352023091518460041020859533403340334033400
362023091518450041020859533403340334033400
372023091518440041020859533403340334033400
382023091518430041020859533403340334033400
392023091518420041020859533403340334033400
402023091518410041020859533403340334033400
412023091518400041020859533403340334033400
422023091518390041020859533403340334033400
432023091518380041020859533403340334033400
442023091518370041020859533403340334033400
452023091518360041020859533403340334033400
462023091518350041020859533403340334033400
472023091518340041020859533403340334033400
482023091518330041020859533403340334033400
492023091518320041020859533403340334033400
502023091518310041020859533403340334033400
512023091518300041020859533403340334033400
522023091518290041020859533403340334033400
532023091518280041020859533403340334033400
542023091518270041020859533403340334033400
552023091518260041020859533403340334033400
562023091518250041020859533403340334033400
572023091518240041020859533403340334033400
582023091518230041020859533403340334033400
592023091518220041020859533403340334033400
602023091518210041020859533403340334033400
612023091518200041020859533403340334033400
622023091518190041020859533403340334033403398
632023091518180041020859533403340334033400
642023091518170041020859533403340334033400
652023091518160041020859533403340334033400
662023091518150041020859533403340334033400
672023091518140041020859533403340334033400
682023091518130041020859533403340334033400
692023091518120041020859533403340334033400
702023091518110041020859533403340334033400
712023091518100041020859533403340334033400
722023091518090041020859533403340334033400
732023091518080041020859533403340334033400
742023091518070041020859533403340334033400
752023091518060041020859533403340334033400
762023091518050041020859533403340334033400
772023091518040041020859533403340334033400
782023091518030041020859533403340334033400
792023091518020041020859533403340334033400
802023091518010041020859533403340334033400
812023091518000041020859533403340334033400
822023091517590041020859533403340334033400
832023091517580041020859533403340334033400
842023091517570041020859533403340334033400
852023091517560041020859533403340334033400
862023091517550041020859533403340334033400
872023091517540041020859533403340334033400
882023091517530041020859533403340334033400
892023091517520041020859533403340334033400
902023091517510041020859533403340334033400
912023091517500041020859533403340334033400
922023091517490041020859533403340334033403398
932023091517480041020859533403340334033400
942023091517470041020859533403340334033400
952023091517460041020859533403340334033400
962023091517450041020859533403340334033400
972023091517440041020859533403340334033400
982023091517430041020859533403340334033400
992023091517420041020859533403340334033400
1002023091517410041020859533403340334033400
1012023091517400041020859533403340334033400
1022023091517390041020859533403340334033400
1032023091517380041020859533403340334033400
1042023091517370041020859533403340334033400
1052023091517360041020859533403340334033400
1062023091517350041020859533403340334033400
1072023091517340041020859533403340334033400
1082023091517330041020859533403340334033400
1092023091517320041020859533403340334033400
1102023091517310041020859533403340334033400
1112023091517300041020859533403340334033400
1122023091517290041020859533403340334033400
1132023091517280041020859533403340334033400
1142023091517270041020859533403340334033400
1152023091517260041020859533403340334033400
1162023091517250041020859533403340334033400
1172023091517240041020859533403340334033400
1182023091517230041020859533403340334033400
1192023091517220041020859533403340334033400
1202023091517210041020859533403340334033400
1212023091517200041020859533403340334033400
1222023091517190041020859533403340334033403398
1232023091517180041020859533403340334033400
1242023091517170041020859533403340334033400
1252023091517160041020859533403340334033400
1262023091517150041020859533403340334033400
1272023091517140041020859533403340334033400
1282023091517130041020859533403340334033400
1292023091517120041020859533403340334033400
1302023091517110041020859533403340334033400
1312023091517100041020859533403340334033400
1322023091517090041020859533403340334033400
1332023091517080041020859533403340334033400
1342023091517070041020859533403340334033400
1352023091517060041020859533403340334033400
1362023091517050041020859533403340334033400
1372023091517040041020859533403340334033400
1382023091517030041020859533403340334033400
1392023091517020041020859533403340334033400
1402023091517010041020859533403340334033400
1412023091517000041020859533403340334033400
1422023091516590041020859533403340334033400
1432023091516580041020859533403340334033400
1442023091516570041020859533403340334033400
1452023091516560041020859533403340334033400
1462023091516550041020859533403340334033400
1472023091516540041020859533403340334033400
1482023091516530041020859533403340334033400
1492023091516520041020859533403340334033400
1502023091516510041020859533403340334033400
1512023091516500041020859533403340334033400
1522023091516490041020859533403340334033403398
1532023091516480041020859533403340334033400
1542023091516470041020859533403340334033400
1552023091516460041020859533403340334033400
1562023091516450041020859533403340334033400
1572023091516440041020859533403340334033400
1582023091516430041020859533403340334033400
1592023091516420041020859533403340334033400
1602023091516410041020859533403340334033400
1612023091516400041020859533403340334033400
1622023091516390041020859533403340334033400
1632023091516380041020859533403340334033400
1642023091516370041020859533403340334033400
1652023091516360041020859533403340334033400
1662023091516350041020859533403340334033400
1672023091516340041020859533403340334033400
1682023091516330041020859533403340334033400
1692023091516320041020859533403340334033400
1702023091516310041020859533403340334033400
1712023091516300041020859533403340334033400
1722023091516290041020859533403340334033400
1732023091516280041020859533403340334033400
1742023091516270041020859533403340334033400
1752023091516260041020859533403340334033400
1762023091516250041020859533403340334033400
1772023091516240041020859533403340334033400
1782023091516230041020859533403340334033400
1792023091516220041020859533403340334033400
1802023091516210041020859533403340334033400
1812023091516200041020859533403340334033400
1822023091516190041020859533403340334033403398
1832023091516180041020859533403340334033400
1842023091516170041020859533403340334033400
1852023091516160041020859533403340334033400
1862023091516150041020859533403340334033400
1872023091516140041020859533403340334033400
1882023091516130041020859533403340334033400
1892023091516120041020859533403340334033400
1902023091516110041020859533403340334033400
1912023091516100041020859533403340334033400
1922023091516090041020859533403340334033400
1932023091516080041020859533403340334033400
1942023091516070041020859533403340334033400
1952023091516060041020859533403340334033400
1962023091516050041020859533403340334033400
1972023091516040041020859533403340334033400
1982023091516030041020859533403340334033400
1992023091516020041020859533403340334033400
2002023091516010041020859533403340334033400
2012023091516000041020859533403340334033400
2022023091515590041020859533403340334033400
2032023091515580041020859533403340334033400
2042023091515570041020859533403340334033400
2052023091515560041020859533403340334033400
2062023091515550041020859533403340334033400
2072023091515540041020859533403340334033400
2082023091515530041020859533403340334033400
2092023091515520041020859533403340334033400
2102023091515510041020859533403340334033400
2112023091515500041020859533403340334033400
2122023091515490041020859533403340334033403398
2132023091515480041020859533403340334033400
2142023091515470041020859533403340334033400
2152023091515460041020859533403340334033400
2162023091515450041020859533403340334033400
2172023091515440041020859533403340334033400
2182023091515430041020859533403340334033400
2192023091515420041020859533403340334033400
2202023091515410041020859533403340334033400
2212023091515400041020859533403340334033400
2222023091515390041020859533403340334033400
2232023091515380041020859533403340334033400
2242023091515370041020859533403340334033400
2252023091515360041020859533403340334033400
2262023091515350041020859533403340334033400
2272023091515340041020859533403340334033400
2282023091515330041020859533403340334033400
2292023091515320041020859533403340334033400
2302023091515310041020859533403340334033400
2312023091515300041020859533403340334033403398
2322023091515290039885927533403340334033400
2332023091515280039885927533403340334033400
2342023091515270039885927533403340334033400
2352023091515260039885927533403340334033400
2362023091515250039885927533403340334033400
2372023091515240039885927533403340334033400
2382023091515230039885927533403340334033400
2392023091515220039885927533403340334033400
2402023091515210039885927533403340334033400
2412023091515200039885927533403340334033400
242202309151519003988592753340334033403330433
243202309151518003974146053330334033403330129
24420230915151700396984650334033403340334051
2452023091515160039681431033403340334033401
2462023091515150039681097033353335333533351
24720230915151400396807635333533403340333540
24820230915151300396674210334033403340334030
2492023091515120039657401033353335333533351
250202309151511003965706753340333533403335401
251202309151510003952333353335333533403335468
252202309151509003936721153340334033403340110
2532023091515080039330471533403335334033351951
254202309151507003867961803335333533403335415
2552023091515060038541213033353335333533350
256202309151505003854121303335333533353335200
2572023091515040038474513033353335333533351184
2582023091515030038079649033403340334033402
25920230915150200380789810333533353335333539
260202309151501003806597453335333533353335425
261202309151500003792423703340333033403330283
2622023091514590037829725033403335334033352682
2632023091514580036934372033303330333033300
2642023091514570036934372033303330333033300
2652023091514560036934372033303340334033301301
2662023091514550036500839033403340334033400
267202309151454003650083903340334033403340700
2682023091514530036267039033303330333033300
2692023091514520036267039033303330333033300
270202309151451003626703903330333033303330186
2712023091514500036205101033303330333033301
2722023091514490036204768033353335333533350
2732023091514480036204768033353335333533350
2742023091514470036204768033353335333533350
2752023091514460036204768033353335333533351
2762023091514450036204434533353335333533350
2772023091514440036204434533353335333533350
2782023091514430036204434533353335333533359
2792023091514420036201433033403340334033400
2802023091514410036201433033403340334033400
2812023091514400036201433033403340334033405006
2822023091514390034529429033453345334533451
28320230915143800345290945333033453345333011
28420230915143700345254165334533453345334530
2852023091514360034515381533453345334533450
2862023091514350034515381533453345334533450
2872023091514340034515381533453345334533450
2882023091514330034515381533453345334533450
2892023091514320034515381533453345334533451
2902023091514310034515047033253330333033251951
2912023091514300033866279533453345334533450
29220230915142900338662795334533303345333044
293202309151428003385162603330333033303330300
2942023091514270033751726033453345334533450
2952023091514260033751726033453345334533451
2962023091514250033751391533303330333033301
2972023091514240033751058533453345334533451
2982023091514230033750724033303330333033301
2992023091514220033750391033453345334533451
3002023091514210033750056533303330333033301111
3012023091514200033380093533303330333033300
3022023091514190033380093533303330333033300
3032023091514180033380093533303330333033300
3042023091514170033380093533303330333033300
3052023091514160033380093533303330333033300
3062023091514150033380093533303330333033300
3072023091514140033380093533303330333033300
3082023091514130033380093533303330333033300
3092023091514120033380093533303330333033300
3102023091514110033380093533303335333533305
3112023091514100033378427533303330333033300
312202309151409003337842753330332533303325946
3132023091514080033063859533253335333533252000
3142023091514070032398604533353335333533350
315202309151406003239860453335334533453335353
3162023091514050032280876033453345334533450
3172023091514040032280876033453345334533450
31820230915140300322808760334533453345334511
3192023091514020032277196533403340334033400
32020230915140100322771965334033403340334010
321202309151400003227385653340334033403340748
3222023091513590032024024533453345334533450
3232023091513580032024024533453345334533450
3242023091513570032024024533453345334533450
3252023091513560032024024533453345334533450
3262023091513550032024024533453345334533450
3272023091513540032024024533453345334533450
3282023091513530032024024533453345334533450
3292023091513520032024024533453345334533455
3302023091513510032022352033303330333033301
3312023091513500032022019033303330333033300
3322023091513490032022019033303330333033300
333202309151348003202201903330333533353330786
3342023091513470031760279033303345334533306365
3352023091513460029640060033453345334533450
3362023091513450029640060033453345334533450
3372023091513440029640060033453345334533450
3382023091513430029640060033453345334533450
3392023091513420029640060033453345334533450
3402023091513410029640060033453345334533450
3412023091513400029640060033453345334533450
3422023091513390029640060033453345334533450
3432023091513380029640060033453345334533450
344202309151337002964006003345335033503345124
3452023091513360029598557033503350335033500
3462023091513350029598557033503350335033500
3472023091513340029598557033503350335033500
3482023091513330029598557033503350335033500
3492023091513320029598557033503350335033500
3502023091513310029598557033503350335033500
351202309151330002959855703350335033503350500
3522023091513290029431057033503350335033500
3532023091513280029431057033503350335033501
35420230915132700294307220335033503350335067
35520230915132600294082770335033503350335034
3562023091513250029396887033503350335033500
3572023091513240029396887033503350335033500
3582023091513230029396887033503350335033501
3592023091513220029396552033303330333033300
3602023091513210029396552033303330333033300
3612023091513200029396552033303360336033306719
3622023091513190027152550033603360336033600
3632023091513180027152550033603360336033600
3642023091513170027152550033603360336033600
3652023091513160027152550033603360336033600
3662023091513150027152550033603360336033600
3672023091513140027152550033603360336033600
3682023091513130027152550033603360336033600
3692023091513120027152550033603360336033600
37020230915131100271525500336033603360336010
3712023091513100027149190033603360336033600
3722023091513090027149190033603360336033600
3732023091513080027149190033603360336033600
3742023091513070027149190033603360336033609
3752023091513060027146166033653365336533650
3762023091513050027146166033653365336533650
37720230915130400271461660336533653365336550
3782023091513030027129341033603360336033601
3792023091513020027129005033703370337033700
3802023091513010027129005033703370337033700
3812023091513000027129005033703370337033700
3822023091512590027129005033703370337033700
3832023091512580027129005033703370337033700
38420230915125700271290050337033703370337011
3852023091512560027125298033503350335033500
3862023091512550027125298033503350335033500
3872023091512540027125298033503350335033500
3882023091512530027125298033503350335033500
3892023091512520027125298033503350335033500
3902023091512510027125298033503350335033500
3912023091512500027125298033503350335033500
3922023091512490027125298033503350335033500
3932023091512480027125298033503350335033500
3942023091512470027125298033503350335033500
395202309151246002712529803350335033503350100
39620230915124500270917980335033503350335020
3972023091512440027085098033603360336033600
3982023091512430027085098033603360336033600
3992023091512420027085098033603360336033600
4002023091512410027085098033603360336033600
4012023091512400027085098033603360336033600
4022023091512390027085098033603360336033600
4032023091512380027085098033603360336033600
404202309151237002708509803360336033603360100
40520230915123600270514980335033503350335050
4062023091512350027034748033503350335033500
4072023091512340027034748033503355335533505000
4082023091512330025358738533553365336533551000
4092023091512320025022638033753375337533750
4102023091512310025022638033753375337533750
4112023091512300025022638033753375337533750
4122023091512290025022638033753375337533750
4132023091512280025022638033753375337533750
41420230915122700250226380337533753375337510
4152023091512260025019263033753375337533750
4162023091512250025019263033753375337533751
4172023091512240025018925533703370337033700
4182023091512230025018925533703370337033702
4192023091512220025018251533753375337533750
4202023091512210025018251533753375337533750
4212023091512200025018251533753375337533750
422202309151219002501825153375337533753375309
4232023091512180024913964033753375337533750
4242023091512170024913964033753375337533750
425202309151216002491396403375338033803375648
426202309151215002469519003380338033803380100
42720230915121400246613900338033803380338011
4282023091512130024657672033803380338033800
4292023091512120024657672033803380338033801
4302023091512110024657334033803380338033802
4312023091512100024656658033803380338033800
4322023091512090024656658033803380338033802
4332023091512080024655982033803380338033802
4342023091512070024655306033803380338033800
4352023091512060024655306033803380338033800
436202309151205002465530603380338033803380246
4372023091512040024572158033803380338033802
438202309151203002457148203375338033803375181
43920230915120200245103540338033803380338038
440202309151201002449751003380338033853380233
441202309151200002441875203380338033803380144
442202309151159002437008003380338033803380220
443202309151158002429572003380338033803380307
4442023091511570024191954033653365336533650
445202309151156002419195403365338033803365223
446202309151155002411672803380338033803375147
4472023091511540024067055033753375337533750
4482023091511530024067055033753375337533757
449202309151152002406469253375337533753370644
45020230915115100238473430337533753375337538
45120230915115000238345180337533753375337525
45220230915114900238260805337033703370337021
45320230915114800238190035337033703370337073
4542023091511470023794402533703370337033700
4552023091511460023794402533703370337033701
4562023091511450023794065533703370337033700
457202309151144002379406553370336533703365118
4582023091511430023754314533703370337033700
4592023091511420023754314533703370337033700
46020230915114100237543145337033703370337031
461202309151140002374386753370337033703370229
4622023091511390023666694533703370337033701
46320230915113800236663575337033753375337050
4642023091511370023649487533753375337533750
4652023091511360023649487533753375337533750
46620230915113500236494875337533753375337550
4672023091511340023632612533753375337533750
46820230915113300236326125337533703375337063
469202309151132002361136353370337033703365244
470202309151131002352916003370337033703370200
47120230915113000234617600337033653370336517
4722023091511290023456038533703370337033700
4732023091511280023456038533703370337033700
4742023091511270023456038533703370337033700
475202309151126002345603853370337033703370102
47620230915112500234216645337533753375337561
47720230915112400234010770337533703375337017
4782023091511230023395341533753375337533750
4792023091511220023395341533753375337533750
4802023091511210023395341533753375337533751
48120230915112000233950040336033603360336015
48220230915111900233899640336033653365336044
4832023091511180023375165033603360336033600
4842023091511170023375165033603360336033600
485202309151116002337516503360337533753360257
4862023091511150023288436533753375337533750
4872023091511140023288436533753375337533750
4882023091511130023288436533753375337533750
4892023091511120023288436533753375337533750
4902023091511110023288436533753375337533750
4912023091511100023288436533753375337533750
492202309151109002328843653375337533753375150
49320230915110800232378115337533803380337510
4942023091511070023234434033803360338033551555
4952023091511060022712358533603360336033601000
4962023091511050022376358533903365339033601636
497202309151104002182607903380338533953380641
4982023091511030021609065033953370339533703932
499202309151102002027754853370336533703365100
5002023091511010020243849033653365336533651363
5012023091511000019785199533603360336033600
5022023091510590019785199533603360336033601
50320230915105800197848635336533603365336080
50420230915105700197579440336033653365336023
5052023091510560019750210533553355335533553284
506202309151055001864842853360336033603360498
5072023091510540018481100533653365336533652
5082023091510530018480427533603360336033600
5092023091510520018480427533603360336033600
51020230915105100184804275336033603360336062
51120230915105000184595955336033603360336070
5122023091510490018436075533653365336533650
5132023091510480018436075533653365336533655
514202309151047001843439303360336033603360400
5152023091510460018299993033653365336533650
51620230915104500182999930336533653365336550
5172023091510440018283168033653365336533651
51820230915104300182828315336033603360336010
51920230915104200182794715336533653365336535
5202023091510410018267694033603360336033600
521202309151040001826769403360336033603360500
522202309151039001809969403365336533653365100
5232023091510380018066044033653365336533650
5242023091510370018066044033653365336533655
5252023091510360018064361533653365336533652
52620230915103500180636885336533653365336529
527202309151034001805393003360336533653360301
5282023091510330017952644033653365336533658
5292023091510320017949952033653365336533650
5302023091510310017949952033653365336533650
5312023091510300017949952033653365336533650
5322023091510290017949952033653365336533650
53320230915102800179499520336533653365336510
5342023091510270017946587033653365336533650
5352023091510260017946587033653365336533651
5362023091510250017946250533653365336533650
5372023091510240017946250533653365336533650
5382023091510230017946250533653365336533650
53920230915102200179462505336533653365336561
5402023091510210017925724033603360336033600
541202309151020001792572403360336033603360540
542202309151019001774428403360336033603360200
54320230915101800176770840336033603360336032
5442023091510170017666332033653365336533658
545202309151016001766364003360335533603355167
5462023091510150017607544033553360336033554800
5472023091510140015996836033603360336033600
54820230915101300159968360336033603360336060
549202309151012001597667603365336533653365151
550202309151011001592586453370337033703370150
55120230915101000158753145337033653370336541
5522023091510090015861512533653370337033651122
55320230915100800154838095337033703370337036
5542023091510070015471677533653365336533650
555202309151006001547167753365337033703365231
556202309151005001539383103365336533653365400
557202309151004001525923103375337533753375451
558202309151003001510701853375337533753375289
5592023091510020015009481033703370337033700
560202309151001001500948103370337033703365596
5612023091510000014808636533753375337533750
562202309150959001480863653375337533753375226
56320230915095800147323615338033803380338073
5642023091509570014707687533853385338533850
5652023091509560014707687533853385338533850
5662023091509550014707687533853385338533850
567202309150954001470768753385338533853385118
5682023091509530014667744533853385338533802433
569202309150952001384424403385338533853385436
57020230915095100136966580338033803380338089
571202309150950001366657603380337533803375642
572202309150949001344959003375337033753370467
5732023091509480013292028033703370337033700
5742023091509470013292028033703370337033701289
575202309150946001285763503365336533703360198
57620230915094500127910480336533653365336520
5772023091509440012784318033653365337033551101
578202309150943001241416653365336533653365125
579202309150942001237210403365336533653365156
5802023091509410012319610033653365337033651323
5812023091509400011874379533703360337033555070
58220230915093900101687095335533553355335510
583202309150938001016535453355335533603355426
5842023091509370010022429033453350335033451000
585202309150936009687891533403340334033400
58620230915093500968789153340334033403340160
587202309150934009634451533603360336033600
58820230915093300963445153360336033603360262
58920230915093200954641953360336033603360121
590202309150931009505763533353335333533358
59120230915093000950309553335335533553335664
592202309150929009280679533603360336033600
593202309150928009280679533603360336033600
59420230915092700928067953360336033603360111
59520230915092600924338353360336033603355311
5962023091509250091389125336033653365336064
59720230915092400911740653360335533603355862
59820230915092300882810453355335033553350228
59920230915092200875168653360336033603360667
600202309150921008527574533553340335533403085
6012023091509200074945550334033403340334095
602202309150919007462825033153340334033102935
603202309150918006489870533453345334533455
60420230915091700648819803340334033403340170
605202309150916006431418033403340334033400
60620230915091500643141803340334033403340126
60720230915091400638933403340335033503340165
608202309150913006334142533453350335033452
60920230915091200633347303350335033503350273
61020230915091100624201803355335533553355330
611202309150910006131303033603345336033452402
61220230915090900532609203340334533453340251
61320230915090800524220803345334033453340132
61420230915090700519809503325334033403325301
615202309150906005097793033503340335033401867
6162023091509050044733160334533403345334092
617202309150904004442567033453325334533253836
61820230915090300316248103310331033103310946
6192023091509020028493550332533253325332517
620202309150901002843702533053325332533054473
621202309150900001364604033203310332033104122