Files
KissMeData/063440/min/candle-20231024.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023102419260092693433719231923192319232039
32023102419250092693433719231923192319230
42023102419240092693433719231923192319230
52023102419230092693433719231923192319230
62023102419220092693433719231923192319230
72023102419210092693433719231923192319230
82023102419200092693433719231923192319230
92023102419190092693433719231923192319230
102023102419180092693433719231923192319230
112023102419170092693433719231923192319230
122023102419160092693433719231923192319230
132023102419150092693433719231923192319230
142023102419140092693433719231923192319230
152023102419130092693433719231923192319230
162023102419120092693433719231923192319230
172023102419110092693433719231923192319230
182023102419100092693433719231923192319230
192023102419090092693433719231923192319230
202023102419080092693433719231923192319230
212023102419070092693433719231923192319230
222023102419060092693433719231923192319230
232023102419050092693433719231923192319230
242023102419040092693433719231923192319230
252023102419030092693433719231923192319230
262023102419020092693433719231923192319230
272023102419010092693433719231923192319230
282023102419000092693433719231923192319230
292023102418590092693433719231923192319230
302023102418580092693433719231923192319230
312023102418570092693433719231923192319230
322023102418560092693433719231923192319232039
332023102418550092693433719231923192319230
342023102418540092693433719231923192319230
352023102418530092693433719231923192319230
362023102418520092693433719231923192319230
372023102418510092693433719231923192319230
382023102418500092693433719231923192319230
392023102418490092693433719231923192319230
402023102418480092693433719231923192319230
412023102418470092693433719231923192319230
422023102418460092693433719231923192319230
432023102418450092693433719231923192319230
442023102418440092693433719231923192319230
452023102418430092693433719231923192319230
462023102418420092693433719231923192319230
472023102418410092693433719231923192319230
482023102418400092693433719231923192319230
492023102418390092693433719231923192319230
502023102418380092693433719231923192319230
512023102418370092693433719231923192319230
522023102418360092693433719231923192319230
532023102418350092693433719231923192319230
542023102418340092693433719231923192319230
552023102418330092693433719231923192319230
562023102418320092693433719231923192319230
572023102418310092693433719231923192319230
582023102418300092693433719231923192319230
592023102418290092693433719231923192319230
602023102418280092693433719231923192319230
612023102418270092693433719231923192319230
622023102418260092693433719231923192319232039
632023102418250092693433719231923192319230
642023102418240092693433719231923192319230
652023102418230092693433719231923192319230
662023102418220092693433719231923192319230
672023102418210092693433719231923192319230
682023102418200092693433719231923192319230
692023102418190092693433719231923192319230
702023102418180092693433719231923192319230
712023102418170092693433719231923192319230
722023102418160092693433719231923192319230
732023102418150092693433719231923192319230
742023102418140092693433719231923192319230
752023102418130092693433719231923192319230
762023102418120092693433719231923192319230
772023102418110092693433719231923192319230
782023102418100092693433719231923192319230
792023102418090092693433719231923192319230
802023102418080092693433719231923192319230
812023102418070092693433719231923192319230
822023102418060092693433719231923192319230
832023102418050092693433719231923192319230
842023102418040092693433719231923192319230
852023102418030092693433719231923192319230
862023102418020092693433719231923192319230
872023102418010092693433719231923192319230
882023102418000092693433719231923192319230
892023102417590092693433719231923192319230
902023102417580092693433719231923192319230
912023102417570092693433719231923192319230
922023102417560092693433719231923192319232039
932023102417550092693433719231923192319230
942023102417540092693433719231923192319230
952023102417530092693433719231923192319230
962023102417520092693433719231923192319230
972023102417510092693433719231923192319230
982023102417500092693433719231923192319230
992023102417490092693433719231923192319230
1002023102417480092693433719231923192319230
1012023102417470092693433719231923192319230
1022023102417460092693433719231923192319230
1032023102417450092693433719231923192319230
1042023102417440092693433719231923192319230
1052023102417430092693433719231923192319230
1062023102417420092693433719231923192319230
1072023102417410092693433719231923192319230
1082023102417400092693433719231923192319230
1092023102417390092693433719231923192319230
1102023102417380092693433719231923192319230
1112023102417370092693433719231923192319230
1122023102417360092693433719231923192319230
1132023102417350092693433719231923192319230
1142023102417340092693433719231923192319230
1152023102417330092693433719231923192319230
1162023102417320092693433719231923192319230
1172023102417310092693433719231923192319230
1182023102417300092693433719231923192319230
1192023102417290092693433719231923192319230
1202023102417280092693433719231923192319230
1212023102417270092693433719231923192319230
1222023102417260092693433719231923192319232039
1232023102417250092693433719231923192319230
1242023102417240092693433719231923192319230
1252023102417230092693433719231923192319230
1262023102417220092693433719231923192319230
1272023102417210092693433719231923192319230
1282023102417200092693433719231923192319230
1292023102417190092693433719231923192319230
1302023102417180092693433719231923192319230
1312023102417170092693433719231923192319230
1322023102417160092693433719231923192319230
1332023102417150092693433719231923192319230
1342023102417140092693433719231923192319230
1352023102417130092693433719231923192319230
1362023102417120092693433719231923192319230
1372023102417110092693433719231923192319230
1382023102417100092693433719231923192319230
1392023102417090092693433719231923192319230
1402023102417080092693433719231923192319230
1412023102417070092693433719231923192319230
1422023102417060092693433719231923192319230
1432023102417050092693433719231923192319230
1442023102417040092693433719231923192319230
1452023102417030092693433719231923192319230
1462023102417020092693433719231923192319230
1472023102417010092693433719231923192319230
1482023102417000092693433719231923192319230
1492023102416590092693433719231923192319230
1502023102416580092693433719231923192319230
1512023102416570092693433719231923192319230
1522023102416560092693433719231923192319232039
1532023102416550092693433719231923192319230
1542023102416540092693433719231923192319230
1552023102416530092693433719231923192319230
1562023102416520092693433719231923192319230
1572023102416510092693433719231923192319230
1582023102416500092693433719231923192319230
1592023102416490092693433719231923192319230
1602023102416480092693433719231923192319230
1612023102416470092693433719231923192319230
1622023102416460092693433719231923192319230
1632023102416450092693433719231923192319230
1642023102416440092693433719231923192319230
1652023102416430092693433719231923192319230
1662023102416420092693433719231923192319230
1672023102416410092693433719231923192319230
1682023102416400092693433719231923192319230
1692023102416390092693433719231923192319230
1702023102416380092693433719231923192319230
1712023102416370092693433719231923192319230
1722023102416360092693433719231923192319230
1732023102416350092693433719231923192319230
1742023102416340092693433719231923192319230
1752023102416330092693433719231923192319230
1762023102416320092693433719231923192319230
1772023102416310092693433719231923192319230
1782023102416300092693433719231923192319230
1792023102416290092693433719231923192319230
1802023102416280092693433719231923192319230
1812023102416270092693433719231923192319230
1822023102416260092693433719231923192319232039
1832023102416250092693433719231923192319230
1842023102416240092693433719231923192319230
1852023102416230092693433719231923192319230
1862023102416220092693433719231923192319230
1872023102416210092693433719231923192319230
1882023102416200092693433719231923192319230
1892023102416190092693433719231923192319230
1902023102416180092693433719231923192319230
1912023102416170092693433719231923192319230
1922023102416160092693433719231923192319230
1932023102416150092693433719231923192319230
1942023102416140092693433719231923192319230
1952023102416130092693433719231923192319230
1962023102416120092693433719231923192319230
1972023102416110092693433719231923192319230
1982023102416100092693433719231923192319230
1992023102416090092693433719231923192319230
2002023102416080092693433719231923192319230
2012023102416070092693433719231923192319230
2022023102416060092693433719231923192319230
2032023102416050092693433719231923192319230
2042023102416040092693433719231923192319230
2052023102416030092693433719231923192319230
2062023102416020092693433719231923192319230
2072023102416010092693433719231923192319230
2082023102416000092693433719231923192319230
2092023102415590092693433719231923192319230
2102023102415580092693433719231923192319230
2112023102415570092693433719231923192319230
2122023102415560092693433719231923192319232039
2132023102415550092693433719231923192319230
2142023102415540092693433719231923192319230
2152023102415530092693433719231923192319230
2162023102415520092693433719231923192319230
2172023102415510092693433719231923192319230
2182023102415500092693433719231923192319230
2192023102415490092693433719231923192319230
2202023102415480092693433719231923192319230
2212023102415470092693433719231923192319230
2222023102415460092693433719231923192319230
2232023102415450092693433719231923192319230
2242023102415440092693433719231923192319230
2252023102415430092693433719231923192319230
2262023102415420092693433719231923192319230
2272023102415410092693433719231923192319230
2282023102415400092693433719231923192319230
2292023102415390092693433719231923192319230
2302023102415380092693433719231923192319230
2312023102415370092693433719231923192319230
2322023102415360092693433719231923192319230
2332023102415350092693433719231923192319230
2342023102415340092693433719231923192319230
2352023102415330092693433719231923192319230
2362023102415320092693433719231923192319230
2372023102415310092693433719231923192319230
2382023102415300092693433719231923192319232039
2392023102415290092301334019241924192419240
2402023102415280092301334019241924192419240
2412023102415270092301334019241924192419240
2422023102415260092301334019241924192419240
2432023102415250092301334019241924192419240
2442023102415240092301334019241924192419240
2452023102415230092301334019241924192419240
2462023102415220092301334019241924192419240
2472023102415210092301334019241924192419240
2482023102415200092301334019241924192419240
2492023102415190092301334019241924192519242102
250202310241518009189675571924192419241924124
25120231024151700918728981192419241924192450
2522023102415160091863278119241923192419231589
253202310241515009155765501924192319241923289
254202310241514009150207141924192419241924107
2552023102415130091481484619241923192419231075
256202310241512009127466211924192219241922772
2572023102415110091126145719231918192319183074
2582023102415100090535913719181917191819178202
2592023102415090088962876419171917191719174
2602023102415080088962109619181916191819161588
26120231024150700886578412191619161916191592
2622023102415060088640214519151918191819151826
2632023102415050088290445819181915191819151728
2642023102415040087959325319151917191719152028
2652023102415030087570841619171918191819171005
266202310241502008737817891919192019201919127
267202310241501008735380021920191719201917226
268202310241500008731043561916191719171916585
2692023102414590087198341119191919191919190
2702023102414580087198341119191917191919171251
27120231024145700869585222191819181918191835
2722023102414560086951809219191919192119181340
27320231024145500866946666192119191921191950
2742023102414540086685061819211921192119210
2752023102414530086685061819211921192119211284
27620231024145200864384054192119201921192014
277202310241451008643571701920192119221920162
2782023102414500086404602819221912192219119313
2792023102414490084620111919121908191219085191
280202310241448008362863631908190819081908100
281202310241447008360955631909190819091906828
28220231024144600834516560190919091909190911
283202310241445008344955611909190719101907164
284202310241444008341827131907190819081906623
285202310241443008329945651908191119111908257
286202310241442008325038101911191119111910818
287202310241441008309406131911191119111911155
288202310241440008306444081908190919101908178
289202310241439008303046081909191019111909159
2902023102414380083000101519091909190919099
2912023102414370082998383419121912191219121020
2922023102414360082803359419031910191219032203
293202310241435008238245891910191119111910131
294202310241434008235742981911191019111910234
2952023102414330082312722919111899191118995026
2962023102414320081353047418991908190818991317
2972023102414310081102629419081903190919036711
2982023102414300079824623419021897190218967099
299202310241429007847724351897189718971897284
300202310241428007842336871898189718981897131
301202310241427007839851791897189718971897328
302202310241426007833629631898189718981897709
303202310241425007820174701897189818981897206
30420231024142400781626625189918981899189815
305202310241423007815981541899190119011899402
306202310241422007808345251903190119031900480
30720231024142100779921792190119011901190183
308202310241420007797640091900190019001900398
3092023102414190077900780919001900190018991578
310202310241418007760101861900189919001899721
311202310241417007746408071900190019001899291
312202310241416007740880071900189919001899780
313202310241415007726063621899189918991899116
3142023102414140077238607818991893189918932773
31520231024141300767131458189418871894188553093
3162023102414120066689719918861885188618851628
3172023102414110066382826218851885188518850
31820231024141000663828262188518851885188569
319202310241409006636981971879187918791879400
3202023102414080066294659718791879187918790
321202310241407006629465971879187618791876359
322202310241406006622729411877187918791877173
323202310241405006619480221878187918791878453
3242023102414040066109723518781878187818783
3252023102414030066109160118781876187818761200
3262023102414020065883853718751875187518755
32720231024140100658829162187618761876187666
328202310241400006587053461878187818781878129
329202310241359006584630841878187318781873553
3302023102413580065742540418721870187618702853
33120231024135700652083255186918691869186950
33220231024135600651989805186918691869186976
333202310241355006518477611869186918691869748
334202310241354006504497491868186818681868127
33520231024135300650212513186818681868186873
336202310241352006500761491867186918691867228
337202310241351006496501731866186618661866343
338202310241350006490101351866187318731866305
33920231024134900648440598187318731873187379
3402023102413480064829263118741874187418740
3412023102413470064829263118741874187418740
3422023102413460064829263118741874187418740
3432023102413450064829263118741874187418740
344202310241344006482926311874186318741863125
345202310241343006480597341870186018701860559
346202310241342006470150751859186018601859593
347202310241341006459125151870186018701860922
348202310241340006441967451860186018721860277
349202310241339006436813701860187418741860453
3502023102413380064283821118781861187818612878
35120231024133700637462082186118441881184420298
3522023102413360059980557617761776177617760
35320231024133500599805576177618821882177636999
3542023102413340053199421818871881188718813179
3552023102413330052599727218761876187618760
3562023102413320052599727218761876187618760
3572023102413310052599727218761876187618760
358202310241330005259972721876188218821876400
3592023102413290052524574418851885188518850
3602023102413280052524574418851885188518850
361202310241327005252457441885188518851885487
3622023102413260052432774918861886188618860
363202310241325005243277491886188518861885503
3642023102413240052337909418861886188618865
3652023102413230052336966418851885188518850
366202310241322005233696641885188518851885100
3672023102413210052318116418851887188718852724
3682023102413200051804224618871887188718870
3692023102413190051804224618871881188718812616
3702023102413180051311125718801880188018800
3712023102413170051311125718801880188018804
372202310241316005131037371877188518851877700
3732023102413150051178902418761886188618761936
3742023102413140050814854118841883188418831935
3752023102413130050450407018841883188418762427
376202310241312004999444501883188318831883220
3772023102413110049953019018821885188518811233
378202310241310004972096541886188718871886154
3792023102413090049691920918871887188718871
3802023102413080049691732218871886188718862111
38120231024130700492935158188618861886188634
3822023102413060049287103418881888188818880
3832023102413050049287103418881888188818880
384202310241304004928710341888188818881888108
385202310241303004926671301889188918891889155
3862023102413020049237433518901890189018900
387202310241301004923743351890189118911890396
38820231024130000491625770189218921892189299
3892023102412590049143846218911891189118911
39020231024125800491436571189218791892187939642
3912023102412570041691891318791879187918783617
3922023102412560041012266418761876187618760
3932023102412550041012266418761879187918761447
3942023102412540040740418018791879187918793262
39520231024125300401274882187918791879187953
396202310241252004011752951879187918791879195
397202310241251004008088901877187918791877140
3982023102412500040054598618771879187918771072
399202310241249003985324991879187818791878771
4002023102412480039708450418781877187818772363
4012023102412470039264791518771877187718770
402202310241246003926479151877187718771877135
4032023102412450039239452018761876187618760
4042023102412440039239452018761876187618760
4052023102412430039239452018761876187618760
4062023102412420039239452018761876187618760
40720231024124100392394520187618761876187657
4082023102412400039228758818771877187718770
40920231024123900392287588187718771877187730
410202310241238003922312781876187618761876257
4112023102412370039174914618761876187618761
4122023102412360039174727018761876187618760
413202310241235003917472701876187618761876139
4142023102412340039148650618761876187618760
4152023102412330039148650618761876187618763
41620231024123200391480878187718771877187730
4172023102412310039142456818771877187718770
4182023102412300039142456818771877187718770
4192023102412290039142456818771877187718770
420202310241228003914245681877187218771872137
4212023102412270039116777118721869187218692235
4222023102412260038698903418691869186918691200
423202310241225003847462341869186918691869863
424202310241224003831332871870187118711870133
425202310241223003828845131871187118711871380
426202310241222003821735331871187118711871114
427202310241221003819602391870187018701870175
42820231024122000381632989187018701870187067
429202310241219003815076991870187018701870147
430202310241218003812328091869186918691869102
431202310241217003810421711869186918691869328
4322023102412160038042913918681868186818680
4332023102412150038042913918681868186818683
434202310241214003804235351868186918691868324
4352023102412130037981804918701870187018700
43620231024121200379818049187018701870187021
437202310241211003797787791870187018701870109
43820231024121000379574949187018691870186910
439202310241209003795562541868186818681868300
4402023102412080037899585418681868187118681000
441202310241207003771276351868187118711868610
44220231024120600375987454187218731873187288
443202310241205003758226441874187618761874760
444202310241204003743976421876187618761876140
4452023102412030037413500218761876187618760
446202310241202003741350021876187618761876111
447202310241201003739267661876187718771876266
4482023102412000037342748518771877187718770
4492023102411590037342748518771877187718777
4502023102411580037341434618781878187818780
451202310241157003734143461878187818781878198
45220231024115600373042502187918791879187960
453202310241155003729297621879187918791879119
45420231024115400372706161187918791879187948
455202310241153003726159691879187918791879159
45620231024115200372317208187918791879187979
457202310241151003721687671879187918791878844
4582023102411500037058366818791879187918790
45920231024114900370583668187918791879187980
460202310241148003704333481879187918791879441
461202310241147003696047091879187918791879598
46220231024114600368481067187918791879187952
463202310241145003683833591879187918791879209
46420231024114400367990648187918791879187958
465202310241143003678816661879187918791879492
4662023102411420036695719818791879187918791267
4672023102411410036457650518791877187918778853
4682023102411400034794235618771877187718770
469202310241139003479423561877187618781876328
470202310241138003473265281876187718771876518
4712023102411370034635426018761876187618765
47220231024113600346344880187618761876187610
4732023102411350034632612018761876187618760
47420231024113400346326120187618771877187696
475202310241133003461460221876187618761876175
476202310241132003458177221875187418751874607
477202310241131003446796021873187318731873557
47820231024113000343636341187318721873187266
479202310241129003435127371874187418741873184
480202310241128003431679371874187518751874109
48120231024112700342963573187518751877187561
482202310241126003428491921877187618771876152
4832023102411250034256396818701870187018700
4842023102411240034256396818701870187118701006
485202310241123003406826641874187418741874186
4862023102411220034033410018791870187918703447
4872023102411210033387439118661866186618660
4882023102411200033387439118661865186618646577
4892023102411190032161400718651865186518650
4902023102411180032161400718651865186518650
4912023102411170032161400718651865186518650
492202310241116003216140071865186618661865150
49320231024111500321334252186618641866186485
49420231024111400321175798186518661866186556
49520231024111300321071357186618661866186666
496202310241112003209482011863186418661863288
4972023102411110032041109718641862186418611869
498202310241110003169295821862186018621860242
4992023102411090031647924318571857185718570
5002023102411080031647924318571857185718570
501202310241107003164792431857185918591857900
502202310241106003148077031860186018601860489
503202310241105003138981631859185918591859137
5042023102411040031364348018591859185918590
505202310241103003136434801859185918591856176
50620231024110200313316474185918581859185826
507202310241101003132681631858186018601858194
508202310241100003129074371859185818591858337
509202310241059003122809881858185618581856346
5102023102410580031163881018541854185418540
51120231024105700311638810185418541854185412
512202310241056003116165621854185618561854310
5132023102410550031104147318561859185918565
5142023102410540031103218718531853185318530
515202310241053003110321871853185318531853327
516202310241052003104262561853185418541853144
517202310241051003101592921854185818581854106
51820231024105000309962452185818591859185882
519202310241049003098100181858185918591858682
52020231024104800308542233185918591859185945
521202310241047003084585781859185818591858122
52220231024104600308231827185618571858185674
5232023102410450030809438218551855185518557
524202310241044003080813971856185818581856189
52520231024104300307730371185818581858185872
526202310241042003075965951858185418581854560
5272023102410410030655613518541858185818547
528202310241040003065431491858185418581854259
5292023102410390030606272718491849184918490
530202310241038003060627271849185018501849450
531202310241037003052305651859185918591850125
5322023102410360030499839718461846184618460
53320231024103500304998397184618461846184670
53420231024103400304869177184518451845184525
535202310241033003048230521858184618581845397
536202310241032003040898801847184718471847100
537202310241031003039051801846184718471845150
5382023102410300030362828518441844184418440
539202310241029003036282851844184418441844649
540202310241028003024315291845184618461845100
54120231024102700302247022186418631864186365
54220231024102600302125907184118411841184165
5432023102410250030200624218401840184018400
5442023102410240030200624218401858185818383360
5452023102410230029579763518561866186618568000
54620231024102200280908508186618651866186559
5472023102410210028079842418661873187318651059
5482023102410200027882141118721872187218720
549202310241019002788214111872187018721869598
550202310241018002777025651870187018701869481
551202310241017002768031141870187018701870127
552202310241016002765656241871187218731871104
55320231024101500276370900187218721872187162
5542023102410140027625483718711871187118710
55520231024101300276254837187118751875187149
55620231024101200276163154186918691869186981
55720231024101100276011765186918691869186968
5582023102410100027588467318751875187518750
5592023102410090027588467318751875187518751
5602023102410080027588279818651867186718651346
5612023102410070027337167518671867186718671
56220231024100600273369808187018701870187066
5632023102410050027324638818661868186918666556
564202310241004002610109921868186718681867759
565202310241003002595932491867186818681867287
566202310241002002590571691867186918691867737
56720231024100100257680946186918771877186980
56820231024100000257531312187718771877187740
5692023102409590025745623218771879187918703664
570202310240958002505870181888187918881879200
5712023102409570025021031818781878187818780
572202310240956002502103181878188818881878200
573202310240955002498340101888187618881876746
574202310240954002484320631876187618771876883
57520231024095300246775494187518751875187548
5762023102409520024668549418741889188918667065
577202310240951002334336191888189618971888555
57820231024095000232384025189718971897189752
579202310240949002322853811888188918891887151
5802023102409480023200024318891892189218873453
581202310240947002254803381899189118991891608
582202310240946002243288971891189118921891139
58320231024094500224065948189018901890189015
584202310240944002240375981892188918921888764
585202310240943002225945811889189218921889208
5862023102409420022220135019031903190319030
5872023102409410022220135019031903190319030
588202310240940002222013501903189219031887497
58920231024093900221261862190319031904190311
590202310240938002212409201904190519051889847
5912023102409370021963790019001900190018891583
5922023102409360021664658218971911191118975478
5932023102409350020623001019111916191719112215
5942023102409340020199112519281918194619157453
59520231024093300187561376191418961948189613016
596202310240932001625766271896189318971893456
59720231024093100161712281189218791892187918283
5982023102409300012722806618681880188218682014
599202310240929001234552701882188218821882212
600202310240928001230562861882188218821882255
601202310240927001225763761882186618831866275
6022023102409260012206304018841884188418840
6032023102409250012206304018841884188418842
604202310240924001220592721885188118861880754
605202310240923001206402001882188118821860446
60620231024092200119805387188218591890185917613
6072023102409210086742073186018601865184812199
608202310240920006405171518601847186018471065
609202310240919006207450318451845184518450
61020231024091800620745031845184518451845200
611202310240917006170550318451845184518450
6122023102409160061705503184518461846184564
6132023102409150061587403184518451845184583
6142023102409140061434268184618491849184657
615202310240913006132898618501850185018500
616202310240912006132898618501848185018481248
617202310240911005902266618501855185518501361
618202310240910005650186618591859185918590
61920231024090900565018661859185818591858404
62020231024090800557508841859185918591859206
62120231024090700553679301860185818601858106
622202310240906005517094618611857186118572156
623202310240905005116205018561854185618541915
624202310240904004760865318531853185418521697
62520231024090300444631781853185018531850332
626202310240902004384894218501850185118502339
627202310240901003952082418501851185118503377
6282023102409000033270908185018201850182018254