Files
KissMeData/065170/min/candle-20240228.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240228194000856065134204204204202900
320240228193900856065134204204204200
420240228193800856065134204204204200
520240228193700856065134204204204200
620240228193600856065134204204204200
720240228193500856065134204204204200
820240228193400856065134204204204200
920240228193300856065134204204204200
1020240228193200856065134204204204200
1120240228193100856065134204204204200
1220240228193000856065134204204204200
1320240228192900856065134204204204200
1420240228192800856065134204204204200
1520240228192700856065134204204204200
1620240228192600856065134204204204200
1720240228192500856065134204204204200
1820240228192400856065134204204204200
1920240228192300856065134204204204200
2020240228192200856065134204204204200
2120240228192100856065134204204204200
2220240228192000856065134204204204200
2320240228191900856065134204204204200
2420240228191800856065134204204204200
2520240228191700856065134204204204200
2620240228191600856065134204204204200
2720240228191500856065134204204204200
2820240228191400856065134204204204200
2920240228191300856065134204204204200
3020240228191200856065134204204204200
3120240228191100856065134204204204200
3220240228191000856065134204204204202900
3320240228190900856065134204204204200
3420240228190800856065134204204204200
3520240228190700856065134204204204200
3620240228190600856065134204204204200
3720240228190500856065134204204204200
3820240228190400856065134204204204200
3920240228190300856065134204204204200
4020240228190200856065134204204204200
4120240228190100856065134204204204200
4220240228190000856065134204204204200
4320240228185900856065134204204204200
4420240228185800856065134204204204200
4520240228185700856065134204204204200
4620240228185600856065134204204204200
4720240228185500856065134204204204200
4820240228185400856065134204204204200
4920240228185300856065134204204204200
5020240228185200856065134204204204200
5120240228185100856065134204204204200
5220240228185000856065134204204204200
5320240228184900856065134204204204200
5420240228184800856065134204204204200
5520240228184700856065134204204204200
5620240228184600856065134204204204200
5720240228184500856065134204204204200
5820240228184400856065134204204204200
5920240228184300856065134204204204200
6020240228184200856065134204204204200
6120240228184100856065134204204204200
6220240228184000856065134204204204202900
6320240228183900856065134204204204200
6420240228183800856065134204204204200
6520240228183700856065134204204204200
6620240228183600856065134204204204200
6720240228183500856065134204204204200
6820240228183400856065134204204204200
6920240228183300856065134204204204200
7020240228183200856065134204204204200
7120240228183100856065134204204204200
7220240228183000856065134204204204200
7320240228182900856065134204204204200
7420240228182800856065134204204204200
7520240228182700856065134204204204200
7620240228182600856065134204204204200
7720240228182500856065134204204204200
7820240228182400856065134204204204200
7920240228182300856065134204204204200
8020240228182200856065134204204204200
8120240228182100856065134204204204200
8220240228182000856065134204204204200
8320240228181900856065134204204204200
8420240228181800856065134204204204200
8520240228181700856065134204204204200
8620240228181600856065134204204204200
8720240228181500856065134204204204200
8820240228181400856065134204204204200
8920240228181300856065134204204204200
9020240228181200856065134204204204200
9120240228181100856065134204204204200
9220240228181000856065134204204204202900
9320240228180900856065134204204204200
9420240228180800856065134204204204200
9520240228180700856065134204204204200
9620240228180600856065134204204204200
9720240228180500856065134204204204200
9820240228180400856065134204204204200
9920240228180300856065134204204204200
10020240228180200856065134204204204200
10120240228180100856065134204204204200
10220240228180000856065134204204204200
10320240228175900856065134204204204200
10420240228175800856065134204204204200
10520240228175700856065134204204204200
10620240228175600856065134204204204200
10720240228175500856065134204204204200
10820240228175400856065134204204204200
10920240228175300856065134204204204200
11020240228175200856065134204204204200
11120240228175100856065134204204204200
11220240228175000856065134204204204200
11320240228174900856065134204204204200
11420240228174800856065134204204204200
11520240228174700856065134204204204200
11620240228174600856065134204204204200
11720240228174500856065134204204204200
11820240228174400856065134204204204200
11920240228174300856065134204204204200
12020240228174200856065134204204204200
12120240228174100856065134204204204200
12220240228174000856065134204204204202900
12320240228173900856065134204204204200
12420240228173800856065134204204204200
12520240228173700856065134204204204200
12620240228173600856065134204204204200
12720240228173500856065134204204204200
12820240228173400856065134204204204200
12920240228173300856065134204204204200
13020240228173200856065134204204204200
13120240228173100856065134204204204200
13220240228173000856065134204204204200
13320240228172900856065134204204204200
13420240228172800856065134204204204200
13520240228172700856065134204204204200
13620240228172600856065134204204204200
13720240228172500856065134204204204200
13820240228172400856065134204204204200
13920240228172300856065134204204204200
14020240228172200856065134204204204200
14120240228172100856065134204204204200
14220240228172000856065134204204204200
14320240228171900856065134204204204200
14420240228171800856065134204204204200
14520240228171700856065134204204204200
14620240228171600856065134204204204200
14720240228171500856065134204204204200
14820240228171400856065134204204204200
14920240228171300856065134204204204200
15020240228171200856065134204204204200
15120240228171100856065134204204204200
15220240228171000856065134204204204202900
15320240228170900856065134204204204200
15420240228170800856065134204204204200
15520240228170700856065134204204204200
15620240228170600856065134204204204200
15720240228170500856065134204204204200
15820240228170400856065134204204204200
15920240228170300856065134204204204200
16020240228170200856065134204204204200
16120240228170100856065134204204204200
16220240228170000856065134204204204200
16320240228165900856065134204204204200
16420240228165800856065134204204204200
16520240228165700856065134204204204200
16620240228165600856065134204204204200
16720240228165500856065134204204204200
16820240228165400856065134204204204200
16920240228165300856065134204204204200
17020240228165200856065134204204204200
17120240228165100856065134204204204200
17220240228165000856065134204204204200
17320240228164900856065134204204204200
17420240228164800856065134204204204200
17520240228164700856065134204204204200
17620240228164600856065134204204204200
17720240228164500856065134204204204200
17820240228164400856065134204204204200
17920240228164300856065134204204204200
18020240228164200856065134204204204200
18120240228164100856065134204204204200
18220240228164000856065134204204204202900
18320240228163900856065134204204204200
18420240228163800856065134204204204200
18520240228163700856065134204204204200
18620240228163600856065134204204204200
18720240228163500856065134204204204200
18820240228163400856065134204204204200
18920240228163300856065134204204204200
19020240228163200856065134204204204200
19120240228163100856065134204204204200
19220240228163000856065134204204204200
19320240228162900856065134204204204200
19420240228162800856065134204204204200
19520240228162700856065134204204204200
19620240228162600856065134204204204200
19720240228162500856065134204204204200
19820240228162400856065134204204204200
19920240228162300856065134204204204200
20020240228162200856065134204204204200
20120240228162100856065134204204204200
20220240228162000856065134204204204200
20320240228161900856065134204204204200
20420240228161800856065134204204204200
20520240228161700856065134204204204200
20620240228161600856065134204204204200
20720240228161500856065134204204204200
20820240228161400856065134204204204200
20920240228161300856065134204204204200
21020240228161200856065134204204204200
21120240228161100856065134204204204200
21220240228161000856065134204204204202900
21320240228160900856065134204204204200
21420240228160800856065134204204204200
21520240228160700856065134204204204200
21620240228160600856065134204204204200
21720240228160500856065134204204204200
21820240228160400856065134204204204200
21920240228160300856065134204204204200
22020240228160200856065134204204204200
22120240228160100856065134204204204200
22220240228160000856065134204204204200
22320240228155900856065134204204204200
22420240228155800856065134204204204200
22520240228155700856065134204204204200
22620240228155600856065134204204204200
22720240228155500856065134204204204200
22820240228155400856065134204204204200
22920240228155300856065134204204204200
23020240228155200856065134204204204200
23120240228155100856065134204204204200
23220240228155000856065134204204204200
23320240228154900856065134204204204200
23420240228154800856065134204204204200
23520240228154700856065134204204204200
23620240228154600856065134204204204200
23720240228154500856065134204204204200
23820240228154400856065134204204204200
23920240228154300856065134204204204200
24020240228154200856065134204204204200
24120240228154100856065134204204204200
24220240228154000856065134204204204202900
24320240228153900856065134204204204200
24420240228153800856065134204204204200
24520240228153700856065134204204204200
24620240228153600856065134204204204200
24720240228153500856065134204204204200
24820240228153400856065134204204204200
24920240228153300856065134204204204200
25020240228153200856065134204204204200
25120240228153100856065134204204204200
25220240228153000856065134204204204202900
25320240228152900843885134174174174170
25420240228152800843885134174174174170
25520240228152700843885134174174174170
25620240228152600843885134174174174170
25720240228152500843885134174174174170
25820240228152400843885134174174174170
25920240228152300843885134174174174170
26020240228152200843885134174174174170
26120240228152100843885134174174174170
26220240228152000843885134174174174170
26320240228151900843885134174174174170
26420240228151800843885134174164174162834
26520240228151700832069224164164164162002
2662024022815160082374090416416416415502
26720240228151500821657584154154154150
26820240228151400821657584154154154150
26920240228151300821657584154154154150
27020240228151200821657584154154154150
271202402281511008216575841541541541562
27220240228151000821400284164164164160
2732024022815090082140028416416416416500
2742024022815080081932028416416416416510
27520240228150700817198684154154154150
27620240228150600817198684154154154150
27720240228150500817198684154154154150
27820240228150400817198684154154154150
27920240228150300817198684154154154150
28020240228150200817198684154154154150
2812024022815010081719868415415415415500
28220240228150000815123684154154154150
28320240228145900815123684154154154150
2842024022814580081512368415417417415215
28520240228145700814227434154154154151
28620240228145600814223284154154154150
28720240228145500814223284154154154150
28820240228145400814223284154154154150
2892024022814530081422328415415415415201
29020240228145200813389134154154154150
29120240228145100813389134154154154150
29220240228145000813389134154154154150
293202402281449008133891341541541541518
29420240228144800813314434154154154150
295202402281447008133144341541541541550
29620240228144600813106934154154154150
29720240228144500813106934154154154150
29820240228144400813106934154154154150
29920240228144300813106934154154154150
30020240228144200813106934154154154150
30120240228144100813106934154154154150
30220240228144000813106934154154154151000
30320240228143900808956934154154154151000
30420240228143800804806934154154154150
30520240228143700804806934154154154152000
3062024022814360079650693415415415415500
30720240228143500794431934154154174152485
30820240228143400784118704164164164160
30920240228143300784118704164164164160
31020240228143200784118704164164164161
31120240228143100784114544164174174166436
31220240228143000757278814174174174170
31320240228142900757278814174174174170
3142024022814280075727881417419419417205
31520240228142700756419984184184184180
31620240228142600756419984184184184180
3172024022814250075641998418418418418626
3182024022814240075380330418418418418375
31920240228142300752235804174174174170
320202402281422007522358041741741741710
32120240228142100752194104174174174170
3222024022814200075219410417417417417550
3232024022814190074990060417417417417260
324202402281418007488164041741841841741
3252024022814170074864542417417417417150
32620240228141600748019924184184184180
32720240228141500748019924184184184180
32820240228141400748019924184184184181
32920240228141300748015744204204204200
33020240228141200748015744204204204201857
33120240228141100740216344204204204201
33220240228141000740212144194194194191
33320240228140900740207954204204204200
33420240228140800740207954204204204200
33520240228140700740207954204204204200
33620240228140600740207954204204204200
33720240228140500740207954204204204200
33820240228140400740207954204204204200
33920240228140300740207954204204204200
34020240228140200740207954204204204200
34120240228140100740207954204204204200
34220240228140000740207954204204204200
343202402281359007402079542041942041921
3442024022813580074011995419419419419178
34520240228135700739374134194194194190
34620240228135600739374134194194194191
34720240228135500739369944164164164160
34820240228135400739369944164164164160
34920240228135300739369944164164164160
35020240228135200739369944164164164160
35120240228135100739369944164164164160
35220240228135000739369944164164164160
35320240228134900739369944164164164160
35420240228134800739369944164164164160
35520240228134700739369944164164164160
3562024022813460073936994416416416416129
35720240228134500738833304194194194162631
35820240228134400727868474194194194190
3592024022813430072786847419419419419300
36020240228134200726611474194194194190
36120240228134100726611474194194194192091
36220240228134000717850184184184184180
36320240228133900717850184184184184180
36420240228133800717850184184184184182272
36520240228133700708353224194194194190
36620240228133600708353224194194194191
36720240228133500708349034194194194191
36820240228133400708344844184184184180
36920240228133300708344844184184184180
37020240228133200708344844184184184180
37120240228133100708344844184184184180
37220240228133000708344844184184184180
37320240228132900708344844184184184180
37420240228132800708344844184184184180
37520240228132700708344844184184184180
37620240228132600708344844184184184181
37720240228132500708340664164164164163000
378202402281324006958606641841841841813
37920240228132300695806324184184184180
38020240228132200695806324184184184180
38120240228132100695806324184184184180
38220240228132000695806324184184184180
38320240228131900695806324184184184180
384202402281318006958063241841841841831
38520240228131700695676744184184184180
38620240228131600695676744184184184180
38720240228131500695676744184184184180
38820240228131400695676744184184184180
38920240228131300695676744184184184180
39020240228131200695676744184184184180
39120240228131100695676744184184184180
39220240228131000695676744184184184180
39320240228130900695676744184184184180
39420240228130800695676744184184184180
39520240228130700695676744184184184180
39620240228130600695676744184184184183
39720240228130500695664204184184184180
39820240228130400695664204184184184180
39920240228130300695664204184184184180
40020240228130200695664204184184184181
40120240228130100695660024164164164160
40220240228130000695660024164164164160
40320240228125900695660024164164164162800
40420240228125800684012024164164164160
4052024022812570068401202416416416416140
40620240228125600683429624174174174170
40720240228125500683429624174184184172505
40820240228125400672982974184184184180
40920240228125300672982974184184184182200
410202402281252006637869742142142142110
41120240228125100663744874214214214210
41220240228125000663744874214214214212
41320240228124900663736454214214214210
414202402281248006637364542142142142121
41520240228124700663648044204204204200
41620240228124600663648044204204204200
41720240228124500663648044204204204200
41820240228124400663648044204204204200
4192024022812430066364804420420420420715
42020240228124200660645044204204204200
42120240228124100660645044204204204200
42220240228124000660645044204204204204
42320240228123900660628244204204224204
42420240228123800660611424184184184180
42520240228123700660611424184184184180
42620240228123600660611424184184184180
42720240228123500660611424184184184180
42820240228123400660611424184184184180
42920240228123300660611424184184184180
43020240228123200660611424184184184180
43120240228123100660611424184184184180
43220240228123000660611424184184184181020
43320240228122900656347824174174174170
43420240228122800656347824174174174170
43520240228122700656347824174174174170
43620240228122600656347824174174174170
43720240228122500656347824174174174170
43820240228122400656347824174174174170
43920240228122300656347824174174174170
44020240228122200656347824174174174170
44120240228122100656347824174174174170
44220240228122000656347824174174174170
44320240228121900656347824174174174170
44420240228121800656347824174174174170
4452024022812170065634782417418418417500
44620240228121600654261994184194194182247
447202402281215006448687141941941941922
4482024022812140064477653419419419419230
4492024022812130064381283419420420419101
45020240228121200643389634224224224220
45120240228121100643389634224224224220
45220240228121000643389634224224224220
45320240228120900643389634224224224220
45420240228120800643389634224224224220
45520240228120700643389634224224224220
456202402281206006433896342242242242280
4572024022812050064305203421421421421139
45820240228120400642466844214214214211200
45920240228120300637414844254254254250
46020240228120200637414844254254254250
46120240228120100637414844254254254250
46220240228120000637414844254254254250
46320240228115900637414844254254254250
46420240228115800637414844254254254250
46520240228115700637414844254254254254
466202402281156006373978442542542542548
467202402281155006371938442542542542510177
46820240228115400593941594254254254250
46920240228115300593941594254254254257
47020240228115200593911844264264264260
47120240228115100593911844264234264237224
47220240228115000563209854254234254236837
47320240228114900534160904214214214210
47420240228114800534160904214214214210
47520240228114700534160904214214214210
47620240228114600534160904214174254176902
47720240228114500505040764184184184180
47820240228114400505040764184184184180
47920240228114300505040764184184184180
48020240228114200505040764184184184181661
48120240228114100498097784204204204200
48220240228114000498097784204204204200
48320240228113900498097784204204204200
48420240228113800498097784204204204200
485202402281137004980977842042042041828
48620240228113600497980704184184184181
4872024022811350049797652420418420418343
48820240228113400496542724184184184180
489202402281133004965427241841841841830
49020240228113200496417324204204204200
49120240228113100496417324204204204200
49220240228113000496417324204204204200
49320240228112900496417324204204204200
4942024022811280049641732420419420419501
49520240228112700494314894194194194191
49620240228112600494310704194194194190
49720240228112500494310704194194194190
4982024022811240049431070419419419419323
49920240228112300492957334204204204200
50020240228112200492957334204204204201
5012024022811210049295313419419419419192
50220240228112000492148654194194194190
50320240228111900492148654194194194191808
50420240228111800484573134194194194190
50520240228111700484573134194194194190
5062024022811160048457313419419419419600
50720240228111500482059134194194194192
5082024022811140048205075419419419419317
50920240228111300480722524194184194184483
5102024022811120046196085418417418417733
51120240228111100458897754184184184182313
51220240228111000449229414194194194190
51320240228110900449229414194194194190
51420240228110800449229414194194194190
51520240228110700449229414194194194190
516202402281106004492294141941841941869
51720240228110500448940984194194194190
51820240228110400448940984194194194181872
51920240228110300441115954194194194174643
52020240228110200421694614194194194191
52120240228110100421690424174174174170
52220240228110000421690424174184184171746
5232024022810590041440959419419419419300
52420240228105800413152594194194194190
52520240228105700413152594194184194181845
52620240228105600405422884174174174170
52720240228105500405422884174174174170
52820240228105400405422884174174174170
52920240228105300405422884174174174170
53020240228105200405422884174174174170
53120240228105100405422884174174174171
53220240228105000405418714174174174170
53320240228104900405418714174174174170
534202402281048004054187141741841841717
53520240228104700405347764174174174172
53620240228104600405339424154154154150
5372024022810450040533942415416416415300
538202402281044004040943641741641741640
53920240228104300403927604164164164161000
54020240228104200399767604144144144140
54120240228104100399767604144144144140
5422024022810400039976760414414414414520
54320240228103900397614804144144144141400
5442024022810380039181880414415415414950
5452024022810370038788140417414417414570
54620240228103600385506014134134134130
54720240228103500385506014134144144131000
548202402281034003813759141241341341225344
54920240228103300276934464134134134133638
55020240228103200261909524144154184143915
55120240228103100245695824144144144141889
55220240228103000237875364154154154154
553202402281029002378587641541741741541
554202402281028002376878141741741741710
55520240228102700237646114194194194190
55620240228102600237646114194194194190
55720240228102500237646114194194194190
55820240228102400237646114194194194190
55920240228102300237646114194194194190
56020240228102200237646114194154194151009
561202402281021002334243441541541541518
5622024022810200023334964414414414414490
56320240228101900231321044174174174170
56420240228101800231321044174174174170
5652024022810170023132104417414417414234
56620240228101600230351984194194194190
56720240228101500230351984194194194190
56820240228101400230351984194194194190
56920240228101300230351984194154194132828
570202402281012002186499041541541541563
57120240228101100218388454154154154151
57220240228101000218384304154154154151306
57320240228100900212964404164164164161048
57420240228100800208604724174184184161188
5752024022810070020365079417417417417249
57620240228100600202612464184184184181
57720240228100500202608284194194194190
57820240228100400202608284194194194190
57920240228100300202608284194194194190
58020240228100200202608284194194194191
58120240228100100202604094194194194190
58220240228100000202604094194194194190
58320240228095900202604094194194194191
58420240228095800202599904174174174170
58520240228095700202599904174174174171
5862024022809560020259573417419419417998
58720240228095500198424414194194194190
58820240228095400198424414194194194197
58920240228095300198395084184184184180
590202402280952001983950841841841841810
591202402280951001983532841841941941855
5922024022809500019812328419419419419395
59320240228094900196468234184184184182
59420240228094800196459874184184184184
59520240228094700196443154184184184176140
59620240228094600170790164214214214210
59720240228094500170790164214214214210
59820240228094400170790164214214214182863
59920240228094300158802784214214214211043
60020240228094200154411754214214214211
60120240228094100154407544214264264219973
60220240228094000112369774254254264227222
603202402280939008183669424425425424100
6042024022809380081412684254254254250
6052024022809370081412684254254254250
6062024022809360081412684254254254258
607202402280935008137868424424424424410
6082024022809340079640284274274274270
609202402280933007964028427427428427961
6102024022809320075536604284244284241063
6112024022809310071027974234234234230
612202402280930007102797423423423423253
613202402280929006995778422422422422100
614202402280928006953578422422422422100
615202402280927006911378422422422422900
6162024022809260065315784214214214210
6172024022809250065315784214214214210
61820240228092400653157842142142142152
6192024022809230065096864204204204200
6202024022809220065096864204204204200
6212024022809210065096864204204204200
6222024022809200065096864204204204208
623202402280919006506326421421421420744
6242024022809180061938164224224224221
6252024022809170061933944254254254250
6262024022809160061933944254254254250
6272024022809150061933944254254254250
6282024022809140061933944254254254250
6292024022809130061933944254264274223305
630202402280912004788823426423426423238
631202402280911004687557422422422422871
63220240228091000431999542242142242130
6332024022809090043073644214214214211
6342024022809080043069434214194214191028
63520240228090700387620941941841941794
6362024022809060038370084174184184172818
63720240228090500266070441741841841728
6382024022809040026490274194184194181292
6392024022809030021089704184204204183685
640202402280902005672424224224224220
6412024022809010056724242242142241829
642202402280900005551104224184224181328