Files
KissMeData/012030/min/candle-20230822.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202308221852001937207133181018101810181024134
320230822185100193720713318101810181018100
420230822185000193720713318101810181018100
520230822184900193720713318101810181018100
620230822184800193720713318101810181018100
720230822184700193720713318101810181018100
820230822184600193720713318101810181018100
920230822184500193720713318101810181018100
1020230822184400193720713318101810181018100
1120230822184300193720713318101810181018100
1220230822184200193720713318101810181018100
1320230822184100193720713318101810181018100
1420230822184000193720713318101810181018100
1520230822183900193720713318101810181018100
1620230822183800193720713318101810181018100
1720230822183700193720713318101810181018100
1820230822183600193720713318101810181018100
1920230822183500193720713318101810181018100
2020230822183400193720713318101810181018100
2120230822183300193720713318101810181018100
2220230822183200193720713318101810181018100
2320230822183100193720713318101810181018100
2420230822183000193720713318101810181018100
2520230822182900193720713318101810181018100
2620230822182800193720713318101810181018100
2720230822182700193720713318101810181018100
2820230822182600193720713318101810181018100
2920230822182500193720713318101810181018100
3020230822182400193720713318101810181018100
3120230822182300193720713318101810181018100
32202308221822001937207133181018101810181024134
3320230822182100193720713318101810181018100
3420230822182000193720713318101810181018100
3520230822181900193720713318101810181018100
3620230822181800193720713318101810181018100
3720230822181700193720713318101810181018100
3820230822181600193720713318101810181018100
3920230822181500193720713318101810181018100
4020230822181400193720713318101810181018100
4120230822181300193720713318101810181018100
4220230822181200193720713318101810181018100
4320230822181100193720713318101810181018100
4420230822181000193720713318101810181018100
4520230822180900193720713318101810181018100
4620230822180800193720713318101810181018100
4720230822180700193720713318101810181018100
4820230822180600193720713318101810181018100
4920230822180500193720713318101810181018100
5020230822180400193720713318101810181018100
5120230822180300193720713318101810181018100
5220230822180200193720713318101810181018100
5320230822180100193720713318101810181018100
5420230822180000193720713318101810181018100
5520230822175900193720713318101810181018100
5620230822175800193720713318101810181018100
5720230822175700193720713318101810181018100
5820230822175600193720713318101810181018100
5920230822175500193720713318101810181018100
6020230822175400193720713318101810181018100
6120230822175300193720713318101810181018100
62202308221752001937207133181018101810181024134
6320230822175100193720713318101810181018100
6420230822175000193720713318101810181018100
6520230822174900193720713318101810181018100
6620230822174800193720713318101810181018100
6720230822174700193720713318101810181018100
6820230822174600193720713318101810181018100
6920230822174500193720713318101810181018100
7020230822174400193720713318101810181018100
7120230822174300193720713318101810181018100
7220230822174200193720713318101810181018100
7320230822174100193720713318101810181018100
7420230822174000193720713318101810181018100
7520230822173900193720713318101810181018100
7620230822173800193720713318101810181018100
7720230822173700193720713318101810181018100
7820230822173600193720713318101810181018100
7920230822173500193720713318101810181018100
8020230822173400193720713318101810181018100
8120230822173300193720713318101810181018100
8220230822173200193720713318101810181018100
8320230822173100193720713318101810181018100
8420230822173000193720713318101810181018100
8520230822172900193720713318101810181018100
8620230822172800193720713318101810181018100
8720230822172700193720713318101810181018100
8820230822172600193720713318101810181018100
8920230822172500193720713318101810181018100
9020230822172400193720713318101810181018100
9120230822172300193720713318101810181018100
92202308221722001937207133181018101810181024134
9320230822172100193720713318101810181018100
9420230822172000193720713318101810181018100
9520230822171900193720713318101810181018100
9620230822171800193720713318101810181018100
9720230822171700193720713318101810181018100
9820230822171600193720713318101810181018100
9920230822171500193720713318101810181018100
10020230822171400193720713318101810181018100
10120230822171300193720713318101810181018100
10220230822171200193720713318101810181018100
10320230822171100193720713318101810181018100
10420230822171000193720713318101810181018100
10520230822170900193720713318101810181018100
10620230822170800193720713318101810181018100
10720230822170700193720713318101810181018100
10820230822170600193720713318101810181018100
10920230822170500193720713318101810181018100
11020230822170400193720713318101810181018100
11120230822170300193720713318101810181018100
11220230822170200193720713318101810181018100
11320230822170100193720713318101810181018100
11420230822170000193720713318101810181018100
11520230822165900193720713318101810181018100
11620230822165800193720713318101810181018100
11720230822165700193720713318101810181018100
11820230822165600193720713318101810181018100
11920230822165500193720713318101810181018100
12020230822165400193720713318101810181018100
12120230822165300193720713318101810181018100
122202308221652001937207133181018101810181024134
12320230822165100193720713318101810181018100
12420230822165000193720713318101810181018100
12520230822164900193720713318101810181018100
12620230822164800193720713318101810181018100
12720230822164700193720713318101810181018100
12820230822164600193720713318101810181018100
12920230822164500193720713318101810181018100
13020230822164400193720713318101810181018100
13120230822164300193720713318101810181018100
13220230822164200193720713318101810181018100
13320230822164100193720713318101810181018100
13420230822164000193720713318101810181018100
13520230822163900193720713318101810181018100
13620230822163800193720713318101810181018100
13720230822163700193720713318101810181018100
13820230822163600193720713318101810181018100
13920230822163500193720713318101810181018100
14020230822163400193720713318101810181018100
14120230822163300193720713318101810181018100
14220230822163200193720713318101810181018100
14320230822163100193720713318101810181018100
14420230822163000193720713318101810181018100
14520230822162900193720713318101810181018100
14620230822162800193720713318101810181018100
14720230822162700193720713318101810181018100
14820230822162600193720713318101810181018100
14920230822162500193720713318101810181018100
15020230822162400193720713318101810181018100
15120230822162300193720713318101810181018100
152202308221622001937207133181018101810181024134
15320230822162100193720713318101810181018100
15420230822162000193720713318101810181018100
15520230822161900193720713318101810181018100
15620230822161800193720713318101810181018100
15720230822161700193720713318101810181018100
15820230822161600193720713318101810181018100
15920230822161500193720713318101810181018100
16020230822161400193720713318101810181018100
16120230822161300193720713318101810181018100
16220230822161200193720713318101810181018100
16320230822161100193720713318101810181018100
16420230822161000193720713318101810181018100
16520230822160900193720713318101810181018100
16620230822160800193720713318101810181018100
16720230822160700193720713318101810181018100
16820230822160600193720713318101810181018100
16920230822160500193720713318101810181018100
17020230822160400193720713318101810181018100
17120230822160300193720713318101810181018100
17220230822160200193720713318101810181018100
17320230822160100193720713318101810181018100
17420230822160000193720713318101810181018100
17520230822155900193720713318101810181018100
17620230822155800193720713318101810181018100
17720230822155700193720713318101810181018100
17820230822155600193720713318101810181018100
17920230822155500193720713318101810181018100
18020230822155400193720713318101810181018100
18120230822155300193720713318101810181018100
182202308221552001937207133181018101810181024134
18320230822155100193720713318101810181018100
18420230822155000193720713318101810181018100
18520230822154900193720713318101810181018100
18620230822154800193720713318101810181018100
18720230822154700193720713318101810181018100
18820230822154600193720713318101810181018100
18920230822154500193720713318101810181018100
19020230822154400193720713318101810181018100
19120230822154300193720713318101810181018100
19220230822154200193720713318101810181018100
19320230822154100193720713318101810181018100
19420230822154000193720713318101810181018100
19520230822153900193720713318101810181018100
19620230822153800193720713318101810181018100
19720230822153700193720713318101810181018100
19820230822153600193720713318101810181018100
19920230822153500193720713318101810181018100
20020230822153400193720713318101810181018100
20120230822153300193720713318101810181018100
20220230822153200193720713318101810181018100
20320230822153100193720713318101810181018100
204202308221530001937207133181018101810181024134
20520230822152900189352459318101810181018100
20620230822152800189352459318101810181018100
20720230822152700189352459318101810181018100
20820230822152600189352459318101810181018100
20920230822152500189352459318101810181018100
21020230822152400189352459318101810181018100
21120230822152300189352459318101810181018100
21220230822152200189352459318101810181018100
21320230822152100189352459318101810181018100
21420230822152000189352459318101810181018100
21520230822151900189352459318101805181018029110
216202308221518001877079325180418061806180116158
21720230822151700184791708018051809180918054700
21820230822151600183943222818101810181018055125
21920230822151500183017811818101810181018055364
2202023082215140018204927431810181018101810616
22120230822151300181937778318101806181018055768
22220230822151200180895756918061808180918059508
22320230822151100179179172518061809180918055365
2242023082215100017821051901806181018101806491
22520230822150900178121738818101811181118105293
226202308221508001771632814181018041811180021627
227202308221507001732676359180118041812180048731
22820230822150600164490419618041812181218048217
229202308221505001630072021181218121812181215
230202308221504001630044841181218091812180516305
2312023082215030016005723211809180918091809405
23220230822150200159983967618091809180918091595
23320230822150100159695432118091809181318095743
2342023082215000015865633301809181118111809630
23520230822145900158542343018101813181318103425
23620230822145800157922086718101811181118107190
23720230822145700156620685718101812181518106907
23820230822145600155369138118121811181218114123
239202308221455001546223628181018121812180130329
240202308221454001491465622181218151815180912161
24120230822145300146943477518151818181818143911
24220230822145200146233638118181817181818171144
243202308221451001460257639182118191821180929462
24420230822145000140683395418211820182218196352
24520230822144900139527227018201820182018200
2462023082214480013952722701820182018201820763
24720230822144700139388361018201822182218204797
2482023082214460013851504931822182218221822146
2492023082214450013848844811822182218221822641
250202308221444001383716579182218221822182224
2512023082214430013836728511822182318231822230
25220230822144200138325376418221820182218203510
25320230822144100137686244818201822182218202648
25420230822144000137204288618221820182218205773
25520230822143900136153504518211822182218211721
256202308221438001358401084182118271827182040644
25720230822143700128435601718271827182718271008
25820230822143600128251440118271827182718272138
25920230822143500127860827518281828182818281071
26020230822143400127665048718281829182918282335
26120230822143300127238195218291829182918292095
262202308221432001268550197182918281829182819
26320230822143100126851546418281829182918274734
2642023082214300012598644581829182918291829623
2652023082214290012587249911829182918291829447
26620230822142800125790742818281830183018247348
267202308221427001244486521183018331833182723168
26820230822142600120210438518331834183418332393
2692023082214250011977170831835183518351835100
27020230822142400119753358318341836183618341571
2712023082214230011946507791836183618361836721
27220230822142200119332702318361836183618361582
27320230822142100119042247118361835183618351855
27420230822142000118701844618351834183618342321
2752023082214190011827596601835183518351834319
27620230822141800118217450418351835183518350
27720230822141700118217450418351835183518351119
2782023082214160011801211391836183618361836338
2792023082214150011795005711838183818381835187
2802023082214140011791573811838183518381835872
2812023082214130011775571571837183518371835201
28220230822141200117718832018351836183618352901
2832023082214110011718648151836183618361836358
284202308221410001171207527183618361836183613
285202308221409001171183659183618361836183657
28620230822140800117107900718361836183618361109
28720230822140700116904288318361837183718361173
28820230822140600116688915318371837183718361811
28920230822140500116356260918371838183818371048
290202308221404001161637427183818391839183887
29120230822140300116147752018371838184118376361
29220230822140200114977989318371839183918374341
29320230822140100114180226318391839183918391
29420230822140000114180042418391840184018381452
29520230822135900113913073318401839184018392449
29620230822135800113462702018401840184118406410
297202308221357001122832570184118441844184111103
29820230822135600110238247218451845184518451433
2992023082213550010997385871845184718471845203
3002023082213540010993639701847184718471847555
3012023082213530010983388851846184618461846100
30220230822135200109815428518451845184518451578
30320230822135100109524287518451845184518452370
30420230822135000109087022518471847184718455515
30520230822134900108069329918471847184718471357
3062023082213480010781869201847184718471847888
307202308221347001076546784184718501850184752215
3082023082213460097998064118501851185118501045
3092023082213450097804718718511851185118503042
310202308221344009724190721851185118511851562
3112023082213430097137881018511851185118512
3122023082213420097137510818511851185118511975
3132023082213410096771938318521852185218520
3142023082213400096771938318521852185218520
3152023082213390096771938318521852185218520
316202308221338009677193831852185218521852318
317202308221337009671304471853185318531853101
318202308221336009669432941853185218531852511
319202308221335009659969111852185218521852150
32020230822133400965719111185318521853185255
3212023082213330096561725018511851185118517
3222023082213320096560429318511852185218511004
323202308221331009637451181852185218521852750
3242023082213300096235611818521852185218526
3252023082213290096234500618501852185218502659
326202308221328009574252541850185018501850426
3272023082213270095663715418501851185118505019
32820230822132600947351249185118511851185131
32920230822132500947293868185218521852185274
330202308221324009471568201852185118521851146
3312023082213230094688647418501850185018501435
332202308221322009442317241850185018511850550
3332023082213210094321418418521851185218502329
3342023082213200093890351418511852185218518283
3352023082213190092357166618511852185218516900
3362023082213180091079917318531853185418532033
337202308221317009070320231853185318531853633
3382023082213160090585907418531853185318530
3392023082213150090585907418531853185318532
34020230822131400905855368185418541854185455
3412023082213130090575339818541852185418522471
34220230822131200901176982185218521852185210
343202308221311009011584621851185218521851238
34420230822131000900717696185218521852185280
3452023082213090090056953618521852185218522377
346202308221308008961673321852185318531852102
347202308221307008959784261853185318531853338
348202308221306008953521121853185618561853838
3492023082213050089379929118551854185518524398
3502023082213040088565079918571857185718571
3512023082213030088564894218541855185518542871
35220230822130200880325612185518571857185511866
3532023082213010085831237518581858185818580
35420230822130000858312375185818581858185834
3552023082212590085824920318571857185718570
35620230822125800858249203185718571857185711
35720230822125700858228776185718571857185720
358202308221256008581916361857185718571857560
3592023082212550085715171618581858185818583470
36020230822125400850704456185918591859185989
361202308221253008505390051858185818581858543
362202308221252008495301111857185718571857221
36320230822125100849119714185818581858185850
364202308221250008490268141856185818581856302
3652023082212490084846623218581858185818580
3662023082212480084846623218581858185818580
3672023082212470084846623218581858185818581419
3682023082212460084582973018581859185918581162
369202308221245008436707241859185918591859940
3702023082212440084192326418591859185918591715
371202308221243008387350791859186018601859473
37220230822124200837855455186118611861186143
37320230822124100837775432186118611861186038
374202308221240008377047341859186018601859560
3752023082212390083666342618591859185918590
37620230822123800836663426185918591859185920
37720230822123700836626246185918591859185950
3782023082212360083653329618591862186218592015
3792023082212350083278647218671865186718652
3802023082212340083278274018651864186618645063
381202308221233008233394251864186118641861525
38220230822123200822361896186018601860186020
38320230822123100822324696186018601860186018
38420230822123000822291216186018601860186074
385202308221229008221535761860186118611860762
386202308221228008207362441860186218651860340
387202308221227008201038371865185818651858542
388202308221226008190967601858185718581857513
3892023082212250081814411818561856185718564545
3902023082212240080970842018561856185618560
3912023082212230080970842018561856185618560
392202308221222008097084201856185618561856150
3932023082212210080943002018561856185618561
3942023082212200080942816418541854185418540
3952023082212190080942816418541855185618542113
3962023082212180080550885618561856185618560
39720230822121700805508856185618571857185619
398202308221216008054735841857185718571857106
3992023082212150080527674218571857185718573
4002023082212140080527117118571855185718544607
4012023082212130079672510218551855185518550
402202308221212007967251021855185418551853888
4032023082212110079507933518551855185518550
40420230822121000795079335185518551855185576
4052023082212090079493835518551855185518542232
4062023082212080079080022518531853185318535000
4072023082212070078153522518551855185518551
408202308221206007815333701854185518551854946
409202308221205007797794851854185418541854236
4102023082212040077934194118541854185418541073
4112023082212030077735259918541855185518541000
4122023082212020077549857418551855185518550
4132023082212010077549857418551856185618552
41420230822120000775494863185618561856185654
4152023082211590077539463918541855185518545520
416202308221158007651605341854185518551854903
4172023082211570076348596918551855185518550
4182023082211560076348596918551855185518551000
419202308221155007616309691856185618561855550
42020230822115400760610173185718571857185750
4212023082211530076051732318541854185418540
42220230822115200760517323185418551855185416049
4232023082211510073075281018551858185818551000
4242023082211500072889759818581858185818553368
4252023082211490072264663818571855185718553346
4262023082211480071643519518551858185818557847
4272023082211470070187203418591859185918591
4282023082211460070187017518591861186118591488
4292023082211450069910255518611861186118610
430202308221144006991025551861186318631861459
43120230822114300698247878186318631863186315
432202308221142006982199331863186418641863545
433202308221141006972045971864186418661863988
434202308221140006953638501864186518651864300
4352023082211390069480444918661866186618660
4362023082211380069480444918661866186618660
437202308221137006948044491866186618661866200
438202308221136006944312491867186618671866151
43920230822113500694149482186518651865186510
44020230822113400694130832186618641866186433
4412023082211330069406928918641864186418648
44220230822113200694054377186418651865186476
4432023082211310069391271218671867186718671
44420230822113000693910845186518641865186439
4452023082211290069383813018651865186518650
4462023082211280069383813018651865186518655
4472023082211270069382880518651865186518657
44820230822112600693815750186518631865186315
44920230822112500693787803186318641864186339
450202308221124006937151451864186418671864170
451202308221123006933981861861186118611861351
4522023082211220069274497518641864186418640
4532023082211210069274497518641864186418641
45420230822112000692743111186118621864186193
45520230822111900692569949186518651866186517
4562023082211180069253822918661866186618660
4572023082211170069253822918661865186618652
458202308221116006925344981866186718671865840
459202308221115006909670581866186618661865553
4602023082211140068993521018661866186618660
4612023082211130068993521018661866186618660
4622023082211120068993521018661866186618660
4632023082211110068993521018661866186618660
4642023082211100068993521018661866186618662
465202308221109006899314781864186218671862528
4662023082211080068894728718611862186218616
467202308221107006889361201862186118621861619
4682023082211060068778416018611861186118610
469202308221105006877841601861186118611861172
470202308221104006874640681861185918611859817
4712023082211030068594526118591857185918572923
4722023082211020068051446418581857185818571692
473202308221101006773721501857185518571855179
474202308221100006770398221855185618561855139
475202308221059006767818971856185618561855329
47620230822105800676171292185618551856185569
4772023082210570067604324718551855185518552275
4782023082210560067182312218551856185618554005
47920230822105500664393842185518581858185515073
480202308221054006364162881858185818581857206
4812023082210530063603367718571857185818571423
4822023082210520063339114718571859185918575428
4832023082210510062330740318591859185918589997
48420230822105000604725472185918611861185913840
48520230822104900578981019186218621863186232
486202308221048005789214341862186118621861519
48720230822104700577955085186118611861186120
48820230822104600577917865186118611861186123
4892023082210450057787506218611861186118611265
4902023082210440057552089718611861186218612825
4912023082210430057026356718611861186118611822
492202308221042005668728251862186118621861219
4932023082210410056646506618611862186218614001
4942023082210400055901783218621863186318623238
495202308221039005529854871863186318641863187
496202308221038005526370881863186318631863660
49720230822103700551407508186318631863186319
4982023082210360055137211118641861186418611762
499202308221035005480895341861186118611861193
5002023082210340054773036118611861186118611119
50120230822103300545647902186118611861186120
502202308221032005456106821863186118631861319
503202308221031005450166231861186118611861533
5042023082210300054402471018611861186118611849
505202308221029005405837211861186118631861356
5062023082210280053992120318611862186218611024
5072023082210270053801453418611862186218612034
508202308221026005342292451861186118621861651
50920230822102500533017722186118611861186119
5102023082210240053298236318611861186118613367
5112023082210230052671637618621861186218614347
5122023082210220051862442018611862186218615544
51320230822102100508302892186318621863186241
51420230822102000508226529186218621862186219
51520230822101900508191151186218621862186219
5162023082210180050815577318621863186418625021
5172023082210170049880504518631863186318621513
518202308221016004959871891863186318641863120
519202308221015004957635711862186418641862396
5202023082210140049502582418631862186318622361
5212023082210130049062730018631863186518633908
522202308221012004833466561863186318631863812
5232023082210110048183390018631864186418632146
524202308221010004778343161864186318641863740
525202308221009004764550751863186418641863640
5262023082210080047526273518631863186518639524
52720230822100700457518741186218621862186262
5282023082210060045740329718621863186318621473
529202308221005004546603431862186218621862255
5302023082210040045418553318631863186318621166
531202308221003004520133141864186318641863371
5322023082210020045132178918641863186418634948
5332023082210010044210350618631864186418633021
534202308221000004364744431864186418641864159
5352023082209590043617806718641863186418631762
5362023082209580043289381818631864186418631677
5372023082209570042976839718641865186518643779
538202308220956004227243311865186518651864330
539202308220955004221089011864186518651864133
540202308220954004218608761864186518651864421
54120230822095300421076131186518641865186439
54220230822095200421003434186518651865186521
54320230822095100420964269186418641864186419
544202308220950004209288531866186818681866482
5452023082209490042002942918701871187118701192
5462023082209480041780015018731865187318649748
547202308220947003996004661864186618661864326
54820230822094600398992462186618661866186322
5492023082209450039895147018661865186618631364
5502023082209440039640764718631864186418631491
5512023082209430039362884218641863186418631041
5522023082209420039168943918631863186418632333
5532023082209410038734300018631865186518632425
554202308220940003828224771865186518651865319
5552023082209390038222754218671865186718653799
5562023082209380037513824018661866186618643899
557202308220937003678649231866186618661865341
5582023082209360036722884618661867186718661217
5592023082209350036495687018661868186818661463
5602023082209340036222490818701873187318701174
5612023082209330036002952518741862187418625687
562202308220932003494260701862186218641862560
5632023082209310034838314818611860186318608683
5642023082209300033222104018611861186118601684
5652023082209290032908873518611863186318606427
56620230822092800317127843186418641864186463
5672023082209270031701041118641864186418633732
5682023082209260031005744018631863186418635683
5692023082209250029946986118641865186518642487
570202308220924002948327061866186618661866100
5712023082209230029464610618661868186818665624
5722023082209220028414412318671865186718652542
57320230822092100279399793186518611865186045361
5742023082209200019494443018621861186218612399
57520230822091900190479550186218621862186110015
5762023082209180017183422018631867186718624465
5772023082209170016351490418651866186818651057
5782023082209160016154351718681872187218686812
57920230822091500148815635187218761876187241
580202308220914001487388311876187618761870856
581202308220913001471378531872187718771872390
58220230822091200146407466187718631877186318824
583202308220911001112267531862186418641862556
58420230822091000110190811186418671867186410459
5852023082209090090682082186618661866186648
586202308220908009059251418661866186718652062
5872023082209070086744832186618731874186515888
588202308220906005704082318731877187718732250
589202308220905005282601118731869187318691379
590202308220904005024639218691880188018699751
591202308220903003198065818801886188718803097
59220230822090200261496291887188618871886143
593202308220901002587988818861876188618768468
59420230822090000996462418761877187718744970