Files
KissMeData/010140/min/candle-20240119.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240119185400420554562907520752075207520275132
3202401191853004205545629075207520752075200
4202401191852004205545629075207520752075200
5202401191851004205545629075207520752075200
6202401191850004205545629075207520752075200
7202401191849004205545629075207520752075200
8202401191848004205545629075207520752075200
9202401191847004205545629075207520752075200
10202401191846004205545629075207520752075200
11202401191845004205545629075207520752075200
12202401191844004205545629075207520752075200
13202401191843004205545629075207520752075200
14202401191842004205545629075207520752075200
15202401191841004205545629075207520752075200
16202401191840004205545629075207520752075200
17202401191839004205545629075207520752075200
18202401191838004205545629075207520752075200
19202401191837004205545629075207520752075200
20202401191836004205545629075207520752075200
21202401191835004205545629075207520752075200
22202401191834004205545629075207520752075200
23202401191833004205545629075207520752075200
24202401191832004205545629075207520752075200
25202401191831004205545629075207520752075200
26202401191830004205545629075207520752075200
27202401191829004205545629075207520752075200
28202401191828004205545629075207520752075200
29202401191827004205545629075207520752075200
30202401191826004205545629075207520752075200
31202401191825004205545629075207520752075200
3220240119182400420554562907520752075207520275132
33202401191823004205545629075207520752075200
34202401191822004205545629075207520752075200
35202401191821004205545629075207520752075200
36202401191820004205545629075207520752075200
37202401191819004205545629075207520752075200
38202401191818004205545629075207520752075200
39202401191817004205545629075207520752075200
40202401191816004205545629075207520752075200
41202401191815004205545629075207520752075200
42202401191814004205545629075207520752075200
43202401191813004205545629075207520752075200
44202401191812004205545629075207520752075200
45202401191811004205545629075207520752075200
46202401191810004205545629075207520752075200
47202401191809004205545629075207520752075200
48202401191808004205545629075207520752075200
49202401191807004205545629075207520752075200
50202401191806004205545629075207520752075200
51202401191805004205545629075207520752075200
52202401191804004205545629075207520752075200
53202401191803004205545629075207520752075200
54202401191802004205545629075207520752075200
55202401191801004205545629075207520752075200
56202401191800004205545629075207520752075200
57202401191759004205545629075207520752075200
58202401191758004205545629075207520752075200
59202401191757004205545629075207520752075200
60202401191756004205545629075207520752075200
61202401191755004205545629075207520752075200
6220240119175400420554562907520752075207520275132
63202401191753004205545629075207520752075200
64202401191752004205545629075207520752075200
65202401191751004205545629075207520752075200
66202401191750004205545629075207520752075200
67202401191749004205545629075207520752075200
68202401191748004205545629075207520752075200
69202401191747004205545629075207520752075200
70202401191746004205545629075207520752075200
71202401191745004205545629075207520752075200
72202401191744004205545629075207520752075200
73202401191743004205545629075207520752075200
74202401191742004205545629075207520752075200
75202401191741004205545629075207520752075200
76202401191740004205545629075207520752075200
77202401191739004205545629075207520752075200
78202401191738004205545629075207520752075200
79202401191737004205545629075207520752075200
80202401191736004205545629075207520752075200
81202401191735004205545629075207520752075200
82202401191734004205545629075207520752075200
83202401191733004205545629075207520752075200
84202401191732004205545629075207520752075200
85202401191731004205545629075207520752075200
86202401191730004205545629075207520752075200
87202401191729004205545629075207520752075200
88202401191728004205545629075207520752075200
89202401191727004205545629075207520752075200
90202401191726004205545629075207520752075200
91202401191725004205545629075207520752075200
9220240119172400420554562907520752075207520275132
93202401191723004205545629075207520752075200
94202401191722004205545629075207520752075200
95202401191721004205545629075207520752075200
96202401191720004205545629075207520752075200
97202401191719004205545629075207520752075200
98202401191718004205545629075207520752075200
99202401191717004205545629075207520752075200
100202401191716004205545629075207520752075200
101202401191715004205545629075207520752075200
102202401191714004205545629075207520752075200
103202401191713004205545629075207520752075200
104202401191712004205545629075207520752075200
105202401191711004205545629075207520752075200
106202401191710004205545629075207520752075200
107202401191709004205545629075207520752075200
108202401191708004205545629075207520752075200
109202401191707004205545629075207520752075200
110202401191706004205545629075207520752075200
111202401191705004205545629075207520752075200
112202401191704004205545629075207520752075200
113202401191703004205545629075207520752075200
114202401191702004205545629075207520752075200
115202401191701004205545629075207520752075200
116202401191700004205545629075207520752075200
117202401191659004205545629075207520752075200
118202401191658004205545629075207520752075200
119202401191657004205545629075207520752075200
120202401191656004205545629075207520752075200
121202401191655004205545629075207520752075200
12220240119165400420554562907520752075207520275132
123202401191653004205545629075207520752075200
124202401191652004205545629075207520752075200
125202401191651004205545629075207520752075200
126202401191650004205545629075207520752075200
127202401191649004205545629075207520752075200
128202401191648004205545629075207520752075200
129202401191647004205545629075207520752075200
130202401191646004205545629075207520752075200
131202401191645004205545629075207520752075200
132202401191644004205545629075207520752075200
133202401191643004205545629075207520752075200
134202401191642004205545629075207520752075200
135202401191641004205545629075207520752075200
136202401191640004205545629075207520752075200
137202401191639004205545629075207520752075200
138202401191638004205545629075207520752075200
139202401191637004205545629075207520752075200
140202401191636004205545629075207520752075200
141202401191635004205545629075207520752075200
142202401191634004205545629075207520752075200
143202401191633004205545629075207520752075200
144202401191632004205545629075207520752075200
145202401191631004205545629075207520752075200
146202401191630004205545629075207520752075200
147202401191629004205545629075207520752075200
148202401191628004205545629075207520752075200
149202401191627004205545629075207520752075200
150202401191626004205545629075207520752075200
151202401191625004205545629075207520752075200
15220240119162400420554562907520752075207520275132
153202401191623004205545629075207520752075200
154202401191622004205545629075207520752075200
155202401191621004205545629075207520752075200
156202401191620004205545629075207520752075200
157202401191619004205545629075207520752075200
158202401191618004205545629075207520752075200
159202401191617004205545629075207520752075200
160202401191616004205545629075207520752075200
161202401191615004205545629075207520752075200
162202401191614004205545629075207520752075200
163202401191613004205545629075207520752075200
164202401191612004205545629075207520752075200
165202401191611004205545629075207520752075200
166202401191610004205545629075207520752075200
167202401191609004205545629075207520752075200
168202401191608004205545629075207520752075200
169202401191607004205545629075207520752075200
170202401191606004205545629075207520752075200
171202401191605004205545629075207520752075200
172202401191604004205545629075207520752075200
173202401191603004205545629075207520752075200
174202401191602004205545629075207520752075200
175202401191601004205545629075207520752075200
176202401191600004205545629075207520752075200
177202401191559004205545629075207520752075200
178202401191558004205545629075207520752075200
179202401191557004205545629075207520752075200
180202401191556004205545629075207520752075200
181202401191555004205545629075207520752075200
18220240119155400420554562907520752075207520275132
183202401191553004205545629075207520752075200
184202401191552004205545629075207520752075200
185202401191551004205545629075207520752075200
186202401191550004205545629075207520752075200
187202401191549004205545629075207520752075200
188202401191548004205545629075207520752075200
189202401191547004205545629075207520752075200
190202401191546004205545629075207520752075200
191202401191545004205545629075207520752075200
192202401191544004205545629075207520752075200
193202401191543004205545629075207520752075200
194202401191542004205545629075207520752075200
195202401191541004205545629075207520752075200
196202401191540004205545629075207520752075200
197202401191539004205545629075207520752075200
198202401191538004205545629075207520752075200
199202401191537004205545629075207520752075200
200202401191536004205545629075207520752075200
201202401191535004205545629075207520752075200
202202401191534004205545629075207520752075200
203202401191533004205545629075207520752075200
204202401191532004205545629075207520752075200
205202401191531004205545629075207520752075200
20620240119153000420554562907520752075207520275132
207202401191529003998646365075107510751075100
208202401191528003998646365075107510751075100
209202401191527003998646365075107510751075100
210202401191526003998646365075107510751075100
211202401191525003998646365075107510751075100
212202401191524003998646365075107510751075100
213202401191523003998646365075107510751075100
214202401191522003998646365075107510751075100
215202401191521003998646365075107510751075100
216202401191520003998646365075107510751075100
2172024011915190039986463650751075207520751020535
2182024011915180039832100670752075107520750022757
2192024011915170039661151020751075107510750029925
2202024011915160039436433070751075007510749046394
2212024011915150039088403910749074907500749012086
2222024011915140038997826670749074907500749010784
2232024011915130038917008450750075007510749020303
224202401191512003876471431075107500751075004781
225202401191511003872881755075107500751075009941
226202401191510003865420396075007500751075005348
2272024011915090038614069800751075207520750041044
2282024011915080038305577320751075007520750015989
2292024011915070038185482870751075007510750017744
2302024011915060038052308010751075007510749015393
2312024011915050037936819390750075007510749016937
2322024011915040037809756570751075007510749027411
2332024011915030037604180510751075107520750020418
234202401191502003745083295075207510752075108187
235202401191501003738928490075207520752075108322
2362024011915000037326720870751075207520751022182
237202401191459003716005015075207520752075108868
238202401191458003709338077075207510752075106649
2392024011914570037043385040751075207520751011859
2402024011914560036954241760752075107530751035448
241202401191455003668767687075107510752075109191
2422024011914540036618614580752075207520751012114
2432024011914530036527584410751075207520751015629
244202401191452003641014331075207510752075108900
2452024011914510036343269810751075207520751026035
2462024011914500036147601150751075207520751025044
2472024011914490035959478200752075207520751012030
2482024011914480035869022330752075107520750021502
2492024011914470035707477450750075007510750041376
2502024011914460035396773860751075107510750016627
251202401191445003527198974075007500751075008564
2522024011914440035207690410750075007510749035432
2532024011914430034941915380749075007500749034775
254202401191442003468114661074907490750074907772
2552024011914410034622879480750074907500748019478
256202401191440003447697117074907490750074909154
2572024011914390034408353200750075007500749011952
2582024011914380034318769250749074907500748018093
2592024011914370034183242230750074807500747011195
2602024011914360034099380730748074707500747023477
2612024011914350033923654310749074807490747012507
262202401191434003383015126074807480748074702888
2632024011914330033808557460748074807490747015133
2642024011914320033695355770748074807480747014923
265202401191431003358375252074807480748074704799
266202401191430003354787958074707480748074709820
2672024011914290033474441070748074707480747013289
268202401191428003337510350074607470747074605358
269202401191427003333508205074707470747074605593
270202401191426003329332107074607480748074606696
271202401191425003324329963074707480748074705924
272202401191424003319900946074707480748074706586
273202401191423003314975787074707470748074609790
274202401191422003307658606074707470748074703447
275202401191421003305080903074707480748074705234
2762024011914200033011677100748074707480746011482
277202401191419003292589380074707470748074605046
278202401191418003288819241074807470748074607047
279202401191417003283554584074707460747074607575
280202401191416003277899582074607450746074408745
281202401191415003271381333074507450747074408890
282202401191414003264754107074607450747074408545
283202401191413003258384873074507450746074405307
284202401191412003254429820074507440745074408166
285202401191411003248347119074407440744074305231
286202401191410003244456156074407440744074306398
287202401191409003239697666074407430744074308807
288202401191408003233149589074307440744074208991
289202401191407003226467989074407440744074307999
290202401191406003220520080074407450746074406528
2912024011914050032156593260745074307450742070922
2922024011914040031628962350743074307440742010457
2932024011914030031551227350743074407440743011493
2942024011914020031465746030744074407440743012182
2952024011914010031375199590744074507450743013831
2962024011914000031272258250745074707470745031822
297202401191359003103500336074707470748074608579
298202401191358003097088210074607460748074609121
2992024011913570030902762530748074907490746011390
300202401191356003081763000074707490749074706873
301202401191355003076616641074907480749074805180
3022024011913540030727372500749075007500747011227
303202401191353003064330914074907490750074807959
304202401191352003058367867075007480750074808376
305202401191351003052094592074907480750074809388
306202401191350003045065215074807480749074804820
3072024011913490030414560430749074907490748012781
308202401191348003031885188074807490750074807012
3092024011913470030266332170749074907500748010335
3102024011913460030188902260750075007500749010991
3112024011913450030106476190750074807500748020426
312202401191344002995351103074907490749074808608
313202401191343002988908575074807490749074807634
3142024011913420029831921350749074907490748017874
315202401191341002969805603074807490749074809442
316202401191340002962734936074807500750074809280
3172024011913390029557793490750075007510749020131
3182024011913380029406776320750075007510749011454
3192024011913370029320835810751075207520749010503
320202401191336002924201776075207520752075008544
3212024011913350029177802240752075107520749023607
322202401191334002900042340075107510752075008540
323202401191333002893626715075107520752075109343
324202401191332002886603577075207530753075208890
3252024011913310028799146870752075307530751011048
3262024011913300028716042650753075207530751036572
3272024011913290028440869090752075207520751017628
3282024011913280028308391750752075007520750017754
3292024011913270028175038050751075007520750053288
3302024011913260027774377820751075107520750024777
3312024011913250027588215500751075007520750031375
332202401191324002735261891075007510751075006292
3332024011913230027305379600750074907510749034976
3342024011913220027043021840750074907500749017810
335202401191321002690945826075007500750074908405
3362024011913200026846434690750074907500749010369
3372024011913190026768685510750075007500749016860
3382024011913180026642301020749074907500748030332
339202401191317002641509189074907500750074907774
3402024011913160026356815340750075107520750030023
34120240119131500261313432007510748075107480200555
3422024011913140024627598060749074707490747055707
3432024011913130024210697930747074807480747011491
3442024011913120024124795850748074607480746014323
3452024011913110024017719500746074807480745020529
34620240119131000238642991207470747074907460122123
3472024011913090022951133330747074607470745029821
348202401191308002272866393074507450746074508115
349202401191307002266816266074507450746074506861
3502024011913060022617016530745074507460744075162
3512024011913050022057028270744074307450743061221
3522024011913040021601539390743074307440743027455
3532024011913030021397524770744074307440742037431
354202401191302002111936508074307430743074204098
355202401191301002108892435074307420743074205857
356202401191300002104542480074307430743074203131
3572024011912590021022161960743074307430742010185
358202401191258002094649541074307430743074202537
359202401191257002092765003074307430743074204023
3602024011912560020897765200743074307430742017653
361202401191255002076664370074307430743074209216
362202401191254002069819830074307430743074205201
363202401191253002065958514074307440744074208381
364202401191252002059728336074407430744074305740
3652024011912510020554613090743074207440741051998
366202401191250002016846753074207410742074103140
367202401191249002014517165074207420742074007974
368202401191248002008606474074207420742074105962
369202401191247002004187401074207420742074107705
370202401191246001998474891074207410742074105077
3712024011912450019947097110741074307430741017942
372202401191244001981395344074307430743074203992
373202401191243001978430803074307430743074203690
374202401191242001975690055074207420743074204890
375202401191241001972057955074207430743074203427
376202401191240001969512596074307430743074203412
3772024011912390019669779910743074307430741010084
3782024011912380019594925980743074207430742051803
3792024011912370019210467220741074207420740033487
380202401191236001896230265074207410742074006846
381202401191235001891154638074107400741074003139
3822024011912340018888295710740074107410740011084
383202401191233001880623812074107410741074009254
3842024011912320018737677490741074107410740012446
385202401191231001864546002074007400741073909779
3862024011912300018573083660740074107410738015395
3872024011912290018459080840741074007410738012313
388202401191228001836801556074107400741073903465
389202401191227001834237444074007410741074005681
390202401191226001830032626074007410741074004211
3912024011912250018269126450740074007400739010617
392202401191224001819058458074007400740073903624
393202401191223001816377853074007400740073905351
3942024011912220018124214600740074007400738025367
395202401191221001793673458074007400740073905912
3962024011912200017892989590739074007410739022745
397202401191219001772468628074107410741074006239
3982024011912180017678497370741074207420740015476
399202401191217001756381144074207410742074004133
4002024011912160017533158260741074107420740022740
401202401191215001736463434074207420742074101730
4022024011912140017351800150742074207420741012114
403202401191213001726191760074107410742074103847
404202401191212001723338040074207420742074107907
405202401191211001717474024074207420742074102450
406202401191210001715656302074207420742074106654
407202401191209001710721529074207410742074103929
408202401191208001707807084074207420742074103772
409202401191207001705008877074107420742074105557
410202401191206001700888357074107410742074106525
4112024011912050016960512520741074207420741012825
412202401191204001686542494074107420743074103882
413202401191203001683659989074207420743074106756
414202401191202001678644878074207420743074105092
415202401191201001674865894074207420742074105138
416202401191200001671054721074207410743074106876
417202401191159001665953700074107420743074105279
418202401191158001662036763074107420742074104349
419202401191157001658810836074107410742074109071
4202024011911560016520820380742074207430742013116
421202401191155001642346522074307420743074207143
4222024011911540016370396030743074307440742020434
423202401191153001621857802074307430744074206601
424202401191152001616952777074307430744074209877
4252024011911510016096116690743074307440743016281
426202401191150001597503892074307440744074205669
4272024011911490015932908730743074307430742013633
428202401191148001583162966074307430743074202979
4292024011911470015809495940743074207440741040360
430202401191146001550967196074207430743074105988
431202401191145001546522715074207430743074205629
432202401191144001542342541074307430743074207374
433202401191143001536867485074207430743074206646
434202401191142001531932876074307430743074204358
435202401191141001528696522074307420743074109227
4362024011911400015218485210743074207430741014115
437202401191139001511374866074207420742074106946
438202401191138001506221130074207410742074105794
4392024011911370015019242650742074107420741013126
440202401191136001492188521074207420742074109917
441202401191135001484836477074207420742074106779
442202401191134001479810228074207410742074105555
443202401191133001475688911074207410742074006546
444202401191132001470835468074007410741074008142
445202401191131001464804128074107410741074005233
446202401191130001460927202074007410741074006681
4472024011911290014559786310741074107410739010573
448202401191128001448149881074107410741074006427
449202401191127001443388864074007410741074008653
450202401191126001436982814074107400742074008780
4512024011911250014304774140741074207420740026390
452202401191124001410923851074107420742074105720
4532024011911230014066811780741074207430741028133
4542024011911220013858071090742074107420740022924
4552024011911210013688146920741074007410739071835
4562024011911200013156560310740074007400739024837
4572024011911190012972840110740074007400739010984
458202401191118001289163745073907400740073909839
4592024011911170012818865930739074007400739010807
4602024011911160012738955170740073907400739013073
4612024011911150012642254250740073807400738049944
4622024011911140012273132680738073807390737010839
463202401191113001219316636073807380738073706775
464202401191112001214317714073707380738073705410
4652024011911110012103253110738073907390737016573
466202401191110001198094273073907390739073804050
4672024011911090011951025830739073807390738010520
468202401191108001187333648073807380738073708444
469202401191107001181102129073807380738073704912
470202401191106001177477558073807370738073704166
471202401191105001174405226073707370738073606354
4722024011911040011697237910738073707380735020881
473202401191103001154338983073807370738073705963
474202401191102001149940245073807370738073707176
4752024011911010011446448140738073807390737021648
4762024011911000011286690180739073807400738053158
4772024011910590010893760250739073807390737056585
47820240119105800104760528507370734073807340158159
47920240119105700931242135073407350735073404752
480202401191056009277498490735073407350734011140
48120240119105500919569490073407340734073307434
48220240119105400914114298073407340734073303838
483202401191053009112972980734073407340733019773
484202401191052008967844550734073407340733010853
48520240119105100888825100073407340734073304639
486202401191050008854205140734073307340732012114
48720240119104900876540120073207330733073208263
48820240119104800870486659073207330733073204371
48920240119104700867284001073307330734073304770
490202401191046008637849800733073407340732018187
49120240119104500850451602073407330734073208859
492202401191044008439560360733073407340733011527
493202401191043008355007770733073407340732019924
49420240119104200820881601073407330734073307536
49520240119104100815351897073407340734073304570
49620240119104000811997682073407340734073302522
497202401191039008101467250734073307340732029645
498202401191038007884178050733073207330731019143
49920240119103700774403149073107310732073103604
50020240119103600771765447073207310732073103706
501202401191035007690533720730073207320730013712
502202401191034007590209370731073107320730014763
50320240119103300748229594073107310731072909882
50420240119103200741013726073007300731072907864
50520240119103100735272325073007300731072905804
50620240119103000731036548073007310731072905003
50720240119102900727380984073107300731073009128
50820240119102800720715148073107310731073005603
50920240119102700716621493073107300731073005315
51020240119102600712738702073107300731073005223
51120240119102500708920942073107320732073005548
51220240119102400704863646073107320732073105212
513202401191023007010503070731073207320731014465
51420240119102200690464199073107310732073004612
515202401191021006870908010731073207320731010744
51620240119102000679234101073207320732073108377
51720240119101900673107230073207320732073105038
51820240119101800669420405073207320732073003902
51920240119101700666565664073207310732073005913
52020240119101600662241405073207320732073107347
52120240119101500656867229073207310732073106587
52220240119101400652048870073107310732073106614
52320240119101300647210574073107320732073106559
52420240119101200642410175073207320732073103075
52520240119101100640159860073207320732073106478
52620240119101000635418218073207320732073104023
52720240119100900632473755073207310732073104910
528202401191008006288799110731073007320730031179
52920240119100700606086498073107310731073009170
53020240119100600599386500073007310731073004592
53120240119100500596033040073107310731073004887
53220240119100400592461310073007300731072905904
533202401191003005881492810731073207320725029582
534202401191002005666154480728073107320728031360
53520240119100100543702448073107320732073102829
53620240119100000541631948073207310732073107873
53720240119095900535874136073107310732073009830
53820240119095800528688162073107310731073002378
53920240119095700526949945073007320732073003896
540202401190956005241023250731073107320730011777
54120240119095500515491393073207320732073102606
542202401190954005135841800732073107320730010143
54320240119095300506169278073207310732073106107
54420240119095200501702159073207320732073109383
54520240119095100494839400073207320732073103518
54620240119095000492265477073207330733073106327
54720240119094900487633483073307330733073205581
54820240119094800483545951073307310733073108912
54920240119094700477021093073207320732073103614
55020240119094600474376597073207320733073207189
55120240119094500469113445073307320733073203413
55220240119094400466612870073207320733073206069
55320240119094300462166018073307320733073206572
554202401190942004573494220733073207330731018485
55520240119094100443822250073207310732073104761
55620240119094000440338272073107310732073108626
557202401190939004340310080731073207320730023123
55820240119093800417132698073207320732073102072
559202401190937004156172470732072807320727097509
56020240119093600344456133072707270728072702937
56120240119093500342320334072807280729072804933
56220240119093400338728536072807280729072805685
563202401190933003345887830728072807280727012721
56420240119093200325328079072807280729072808853
565202401190931003188809680728072907290727016118
566202401190930003071459420729072907290728011127
567202401190929002990409810729072807290727021969
56820240119092800283046847072707270728072705907
56920240119092700278750195072707280728072604826
570202401190926002752407800727072607280726010441
57120240119092500267650323072707260728072509147
57220240119092400261004461072607260726072504106
573202401190923002580243880725072807280725014489
57420240119092200247499499072807280729072706445
57520240119092100242807350072907280729072802436
576202401190920002410330150728072707290727028725
57720240119091900220121836072707270728072701728
578202401190918002188649680727072607270725016439
579202401190917002069148250727072607270725023086
580202401190916001901525630725072507260724012893
581202401190915001808045940725072207250722027038
58220240119091400161229150072307240724072206883
58320240119091300156251192072407230725072304088
58420240119091200153293140072407240725072406471
58520240119091100148606369072407250725072307273
586202401190910001433398360726072707280726012941
587202401190909001339349230727072607280726011514
588202401190908001255627020726072607280725017720
589202401190907001126879300725072507260720021002
5902024011909060097485678072507250726072409920
59120240119090500902943420726072207270722029142
59220240119090400691755160722072407240722019968
5932024011909030054733297072407250726072402385
59420240119090200530051180725072407260723017213
59520240119090100405394280724072407260723018791
59620240119090000269188040724072307250722037215