Files
KissMeData/306040/min/candle-20230619.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023061918350030161292012620126201262012620208
320230619183400301612920126201262012620126200
420230619183300301612920126201262012620126200
520230619183200301612920126201262012620126200
620230619183100301612920126201262012620126200
720230619183000301612920126201262012620126200
820230619182900301612920126201262012620126200
920230619182800301612920126201262012620126200
1020230619182700301612920126201262012620126200
1120230619182600301612920126201262012620126200
1220230619182500301612920126201262012620126200
1320230619182400301612920126201262012620126200
1420230619182300301612920126201262012620126200
1520230619182200301612920126201262012620126200
1620230619182100301612920126201262012620126200
1720230619182000301612920126201262012620126200
1820230619181900301612920126201262012620126200
1920230619181800301612920126201262012620126200
2020230619181700301612920126201262012620126200
2120230619181600301612920126201262012620126200
2220230619181500301612920126201262012620126200
2320230619181400301612920126201262012620126200
2420230619181300301612920126201262012620126200
2520230619181200301612920126201262012620126200
2620230619181100301612920126201262012620126200
2720230619181000301612920126201262012620126200
2820230619180900301612920126201262012620126200
2920230619180800301612920126201262012620126200
3020230619180700301612920126201262012620126200
3120230619180600301612920126201262012620126200
322023061918050030161292012620126201262012620208
3320230619180400301612920126201262012620126200
3420230619180300301612920126201262012620126200
3520230619180200301612920126201262012620126200
3620230619180100301612920126201262012620126200
3720230619180000301612920126201262012620126200
3820230619175900301612920126201262012620126200
3920230619175800301612920126201262012620126200
4020230619175700301612920126201262012620126200
4120230619175600301612920126201262012620126200
4220230619175500301612920126201262012620126200
4320230619175400301612920126201262012620126200
4420230619175300301612920126201262012620126200
4520230619175200301612920126201262012620126200
4620230619175100301612920126201262012620126200
4720230619175000301612920126201262012620126200
4820230619174900301612920126201262012620126200
4920230619174800301612920126201262012620126200
5020230619174700301612920126201262012620126200
5120230619174600301612920126201262012620126200
5220230619174500301612920126201262012620126200
5320230619174400301612920126201262012620126200
5420230619174300301612920126201262012620126200
5520230619174200301612920126201262012620126200
5620230619174100301612920126201262012620126200
5720230619174000301612920126201262012620126200
5820230619173900301612920126201262012620126200
5920230619173800301612920126201262012620126200
6020230619173700301612920126201262012620126200
6120230619173600301612920126201262012620126200
622023061917350030161292012620126201262012620208
6320230619173400301612920126201262012620126200
6420230619173300301612920126201262012620126200
6520230619173200301612920126201262012620126200
6620230619173100301612920126201262012620126200
6720230619173000301612920126201262012620126200
6820230619172900301612920126201262012620126200
6920230619172800301612920126201262012620126200
7020230619172700301612920126201262012620126200
7120230619172600301612920126201262012620126200
7220230619172500301612920126201262012620126200
7320230619172400301612920126201262012620126200
7420230619172300301612920126201262012620126200
7520230619172200301612920126201262012620126200
7620230619172100301612920126201262012620126200
7720230619172000301612920126201262012620126200
7820230619171900301612920126201262012620126200
7920230619171800301612920126201262012620126200
8020230619171700301612920126201262012620126200
8120230619171600301612920126201262012620126200
8220230619171500301612920126201262012620126200
8320230619171400301612920126201262012620126200
8420230619171300301612920126201262012620126200
8520230619171200301612920126201262012620126200
8620230619171100301612920126201262012620126200
8720230619171000301612920126201262012620126200
8820230619170900301612920126201262012620126200
8920230619170800301612920126201262012620126200
9020230619170700301612920126201262012620126200
9120230619170600301612920126201262012620126200
922023061917050030161292012620126201262012620208
9320230619170400301612920126201262012620126200
9420230619170300301612920126201262012620126200
9520230619170200301612920126201262012620126200
9620230619170100301612920126201262012620126200
9720230619170000301612920126201262012620126200
9820230619165900301612920126201262012620126200
9920230619165800301612920126201262012620126200
10020230619165700301612920126201262012620126200
10120230619165600301612920126201262012620126200
10220230619165500301612920126201262012620126200
10320230619165400301612920126201262012620126200
10420230619165300301612920126201262012620126200
10520230619165200301612920126201262012620126200
10620230619165100301612920126201262012620126200
10720230619165000301612920126201262012620126200
10820230619164900301612920126201262012620126200
10920230619164800301612920126201262012620126200
11020230619164700301612920126201262012620126200
11120230619164600301612920126201262012620126200
11220230619164500301612920126201262012620126200
11320230619164400301612920126201262012620126200
11420230619164300301612920126201262012620126200
11520230619164200301612920126201262012620126200
11620230619164100301612920126201262012620126200
11720230619164000301612920126201262012620126200
11820230619163900301612920126201262012620126200
11920230619163800301612920126201262012620126200
12020230619163700301612920126201262012620126200
12120230619163600301612920126201262012620126200
1222023061916350030161292012620126201262012620208
12320230619163400301612920126201262012620126200
12420230619163300301612920126201262012620126200
12520230619163200301612920126201262012620126200
12620230619163100301612920126201262012620126200
12720230619163000301612920126201262012620126200
12820230619162900301612920126201262012620126200
12920230619162800301612920126201262012620126200
13020230619162700301612920126201262012620126200
13120230619162600301612920126201262012620126200
13220230619162500301612920126201262012620126200
13320230619162400301612920126201262012620126200
13420230619162300301612920126201262012620126200
13520230619162200301612920126201262012620126200
13620230619162100301612920126201262012620126200
13720230619162000301612920126201262012620126200
13820230619161900301612920126201262012620126200
13920230619161800301612920126201262012620126200
14020230619161700301612920126201262012620126200
14120230619161600301612920126201262012620126200
14220230619161500301612920126201262012620126200
14320230619161400301612920126201262012620126200
14420230619161300301612920126201262012620126200
14520230619161200301612920126201262012620126200
14620230619161100301612920126201262012620126200
14720230619161000301612920126201262012620126200
14820230619160900301612920126201262012620126200
14920230619160800301612920126201262012620126200
15020230619160700301612920126201262012620126200
15120230619160600301612920126201262012620126200
1522023061916050030161292012620126201262012620208
15320230619160400301612920126201262012620126200
15420230619160300301612920126201262012620126200
15520230619160200301612920126201262012620126200
15620230619160100301612920126201262012620126200
15720230619160000301612920126201262012620126200
15820230619155900301612920126201262012620126200
15920230619155800301612920126201262012620126200
16020230619155700301612920126201262012620126200
16120230619155600301612920126201262012620126200
16220230619155500301612920126201262012620126200
16320230619155400301612920126201262012620126200
16420230619155300301612920126201262012620126200
16520230619155200301612920126201262012620126200
16620230619155100301612920126201262012620126200
16720230619155000301612920126201262012620126200
16820230619154900301612920126201262012620126200
16920230619154800301612920126201262012620126200
17020230619154700301612920126201262012620126200
17120230619154600301612920126201262012620126200
17220230619154500301612920126201262012620126200
17320230619154400301612920126201262012620126200
17420230619154300301612920126201262012620126200
17520230619154200301612920126201262012620126200
17620230619154100301612920126201262012620126200
17720230619154000301612920126201262012620126200
17820230619153900301612920126201262012620126200
17920230619153800301612920126201262012620126200
18020230619153700301612920126201262012620126200
18120230619153600301612920126201262012620126200
1822023061915350030161292012620126201262012620208
18320230619153400301612920126201262012620126200
18420230619153300301612920126201262012620126200
18520230619153200301612920126201262012620126200
18620230619153100301612920126201262012620126200
1872023061915300030161292012620126201262012620208
18820230619152900298987960125801258012580125800
18920230619152800298987960125801258012580125800
19020230619152700298987960125801258012580125800
19120230619152600298987960125801258012580125800
19220230619152500298987960125801258012580125800
19320230619152400298987960125801258012580125800
19420230619152300298987960125801258012580125800
19520230619152200298987960125801258012580125800
19620230619152100298987960125801258012580125800
19720230619152000298987960125801258012580125800
19820230619151900298987960125801258012580125800
19920230619151800298987960125801258012580125800
200202306191517002989879601258012550125801255028
2012023061915160029863593012580125401258012540130
2022023061915150029700173012580125401258012540169
20320230619151400294882430125401254012540125401
204202306191513002948698901256012560125601256036
20520230619151200294417730125601256012560125607
20620230619151100294329810125901259012590125900
207202306191510002943298101259012590125901256019
20820230619150900294090870125901259012600125904
20920230619150800294040500125801258012580125807
21020230619150700293952440125801258012580125800
211202306191506002939524401258012580125801258022
21220230619150500293675680125801258012580125807
21320230619150400293587620125901259012590125901
214202306191503002935750301259012590125901258046
21520230619150200292996170125801258012580125800
21620230619150100292996170125801258012580125807
217202306191500002929081101258012580125801258025
21820230619145900292593610125801258012580125807
219202306191458002925055501259012590125901259020
22020230619145700292253750125901259012590125907
221202306191456002921656201260012590126001259012
222202306191455002920144401259012590125901259010
223202306191454002918885401258012580125801258028
22420230619145300291536300125901258012590125808
225202306191452002914356101258012590125901258013
22620230619145100291272010125801258012580125800
2272023061914500029127201012580125901259012580207
228202306191449002886663001259012590125901259035
229202306191448002882256501259012600126001259022
23020230619144700287948520125901259012590125900
231202306191446002879485201259012590125901259037
23220230619144500287482690125901259012590125900
23320230619144400287482690125901259012590125900
234202306191443002874826901259012600126001259015
23520230619144200287293790126001260012600126000
23620230619144100287293790126001260012600126007
23720230619144000287205590126001260012600126000
23820230619143900287205590126001260012600126009
239202306191438002870921901260012600126201260079
240202306191437002860966901260012610126101260048
2412023061914360028549168012620126001262012600168
242202306191435002833717501261012610126101259012
243202306191434002832205701261012600126101260024
244202306191433002829181401260012600126001258011
245202306191432002827796001258012590126001258043
246202306191431002822382601259012580125901258043
24720230619143000281697100125801258012580125807
24820230619142900281609040125801258012580125803
249202306191428002815713001258012580125801258078
250202306191427002805900601260012570126001257026
251202306191426002802631701256012560125601256010
25220230619142500280137570125501255012550125500
25320230619142400280137570125501255012550125507
254202306191423002800497201258012540125801254027
255202306191422002797103901256012560125601256021
25620230619142100279446630125401254012540125407
25720230619142000279358850125301253012530125300
258202306191419002793588501253012530125301253010
2592023061914180027923355012580125601258012560135
2602023061914170027753786012550125201255012520177
261202306191416002753181301252012520125201252024
262202306191415002750176501253012500125301250012
263202306191414002748675001253012530125301253015
26420230619141300274679550125101251012510125106
26520230619141200274604490125101251012510125103
26620230619141100274566960125101251012510125100
267202306191410002745669601251012530125301251028
26820230619140900274216260125001254012540125006
269202306191408002741411401250012540125401250022
27020230619140700273865540125001250012500125000
271202306191406002738655401250012500125001250010
272202306191405002737405401255012530125501253030
2732023061914040027336454012500125001250012500137
274202306191403002716520401254012540125401254015
27520230619140200271463940125001250012530125001354
276202306191401002545380501251012530125301251032
27720230619140000254137510125001250012500125000
278202306191359002541375101250012500125001250011
2792023061913580025400001012500125001250012500151
28020230619135700252112510125001250012500125007
28120230619135600252025010125001250012500125003
28220230619135500251987510125001250012500125007
28320230619135400251900010125001250012500125000
28420230619135300251900010125001250012500125007
28520230619135200251812510125101253012560125109
28620230619135100251699690125001250012500125007
287202306191350002516121901250012500125001250033
28820230619134900251199690125101250012510125005
28920230619134800251137170125001250012500125007
290202306191347002510496701250012500125001250022
291202306191346002507746701250012500125101250011
29220230619134500250637160125001250012500125002
293202306191344002506121601250012500125001250028
29420230619134300250262160125001250012500125000
295202306191342002502621601250012500125001250010
296202306191341002501371601250012500125001250021
29720230619134000249874660125001250012500125007
29820230619133900249787160125101250012510125004
299202306191338002497371501251012520125201251012
300202306191337002495869901252012500125201250038
30120230619133600249111700125001250012500125005
302202306191335002490492001249012500125001249026
30320230619133400248724300124901249012490124900
30420230619133300248724300124901249012490124907
3052023061913320024863687012490125001250012490128
30620230619133100247038100124901249012490124907
30720230619133000246950670125101251012510125101
308202306191329002469381601251012490125101249051
30920230619132800246300570124901249012490124900
31020230619132700246300570124901249012490124900
31120230619132600246300570124901249012490124907
31220230619132500246213140124901249012490124902
31320230619132400246188160125001250012500125007
31420230619132300246100660125001250012500125000
315202306191322002461006601250012500125001250010
31620230619132100245975660125001250012500125000
317202306191320002459756601250012500125001250079
31820230619131900244988160125101250012510125009
319202306191318002448756001251012500125101250010
320202306191317002447505701250012500125001250021
321202306191316002444880701251012500125101250067
322202306191315002436504801250012500125001250010
32320230619131400243525480125001250012500125000
32420230619131300243525480125001250012500125007
32520230619131200243437980125201250012520125004
326202306191311002433879601252012510125201251023
32720230619131000243100210125201252012520125200
32820230619130900243100210125201250012520125004
329202306191308002430501901251012520125201251023
33020230619130700242762450125201252012520125207
331202306191306002426748101251012510125101251021
332202306191305002424121001250012500125001250033
33320230619130400241999600125201252012520125201
33420230619130300241987080125201252012520125201
335202306191302002419745601251012510125101251024
33620230619130100241674320125201252012520125200
33720230619130000241674320125201252012520125201
33820230619125900241661800125301253012530125300
33920230619125800241661800125301253012530125302
34020230619125700241636740125301253012530125300
34120230619125600241636740125301253012530125300
34220230619125500241636740125301253012530125303
34320230619125400241599150125301253012530125300
34420230619125300241599150125301253012530125300
34520230619125200241599150125301256012560125304
346202306191251002415490001254012510125401251070
34720230619125000240672640125201252012520125200
34820230619124900240672640125201252012520125201
349202306191248002406601201249012510125201249031
35020230619124700240272280125201252012520125208
3512023061912460024017212012510124901251012480115
3522023061912450023873647012490125101251012490107
353202306191244002373996701250012510125101250043
35420230619124300236862160125101251012510125102
35520230619124200236837140125101249012510124905
35620230619124100236774660124901249012490124904
35720230619124000236724700125201252012520125204
358202306191239002366746201250012500125101249060
35920230619123800235924470125001250012500125003
36020230619123700235886970125101251012510125100
36120230619123600235886970125101251012510125101
362202306191235002358744601251012480125101248032
36320230619123400235474310124901249012490124904
364202306191233002354243501249012490124901249017
36520230619123200235212020124901249012490124903
36620230619123100235174550125001250012500125006
36720230619123000235099550125001250012500125008
36820230619122900234999550125001250012500125000
36920230619122800234999550125001250012500125003
37020230619122700234962050125001250012500125000
37120230619122600234962050125001250012500125001
37220230619122500234949550125001250012500125002
373202306191224002349245501252012530125301252013
37420230619122300234761690125301252012530125208
375202306191222002346614601252012520125201252010
376202306191221002345362601251012510125201251034
377202306191220002341108201250012500125001250016
378202306191219002339108201250012490125001249033
379202306191218002334986001248012490124901248031
38020230619121700233111650124801248012480124800
38120230619121600233111650124801248012480124800
38220230619121500233111650124801248012480124803
38320230619121400233074210125001250012500125000
38420230619121300233074210125001250012500125000
38520230619121200233074210125001250012500125000
38620230619121100233074210125001250012500125002
38720230619121000233049210125401254012540125400
38820230619120900233049210125401250012540125007
389202306191208002329616301248012490124901248024
39020230619120700232661900124901249012490124900
39120230619120600232661900124901249012490124902
392202306191205002326369201248012470124801247023
39320230619120400232349910124701247012470124705
394202306191203002322875601246012450124601245094
39520230619120200231116530124601246012460124601
39620230619120100231104070124501246012460124504
397202306191200002310542601247012470124701247012
398202306191159002309046201245012470124701245086
399202306191158002298338801245012480124801245033
400202306191157002294224201247012440124701244070
4012023061911560022855091012440124401245012440225
402202306191155002257504501244012430124501243053
40320230619115400225091110124301243012430124300
4042023061911530022509111012430124601246012430161
405202306191152002230892301246012440124601244096
40620230619115100221894950124401244012440124403
407202306191150002218576301244012440124401244073
4082023061911490022094951012440124701247012440114
409202306191148002195301801248012470124801247011
4102023061911470021939295012440124601246012440490
4112023061911460021329663012450124701247012450106
41220230619114500211976850124701247012470124708
413202306191144002118770901244012460124701244086
414202306191143002108061701245012460124601245099
415202306191142002095734601246012460124601246062
4162023061911410020880094012450124601246012450103
417202306191140002075184301246012460124601246011
41820230619113900207381370124801248012480124809
419202306191138002072690501245012450124801245082
4202023061911370020624809012450124501245012440143
421202306191136002044688801245012450124501245060
422202306191135002037218801244012470124701244075
4232023061911340020278885012440124501247012440206
42420230619113300200223750124801248012480124800
425202306191132002002237501248012480124801245087
426202306191131001991403601248012490124901245011
427202306191130001990031101250012490125001249023
4282023061911290019871572012460124501250012450256
4292023061911280019552247012440124601246012440118
43020230619112700194053500124601246012460124609
431202306191126001939413601245012460124601245092
432202306191125001927958401245012490124901245024
433202306191124001924969801245012460124601245017
434202306191123001922851901245012460124601245079
4352023061911220019130152012450124601246012450129
436202306191121001896952901246012460124601245016
437202306191120001894959601246012500125001246050
4382023061911190018887176012500125001250012460111
43920230619111800187485260125101245012510124509
44020230619111700187372870124601246012460124501164
441202306191116001728697701247012500125001246086
44220230619111500171797380125001250012500125002
443202306191114001717723801246012460125101246078
4442023061911130017080045012510124701251012460105
445202306191112001694915901247012470124701247045
446202306191111001689304401247012520125201247093
4472023061911100016777023012470124901249012470109
448202306191109001664105801247012470124701247044
4492023061911080016586190012470124701247012470122
450202306191107001643405601247012500125001247016
4512023061911060016414065012470125001250012460101
452202306191105001628808401250012510125101250083
453202306191104001618431001250012510125101250048
45420230619110300161242860125301253012530125307
4552023061911020016115515012510125201253012510146
4562023061911010015932792012540125101254012510107
45720230619110000157989050125401254012540125400
45820230619105900157989050125401259012590125403
4592023061910580015795138012590125201259012520101
46020230619105700156686020125401260012600125408
461202306191056001565853401254012610126101254087
4622023061910550015549373012610126201262012540101
463202306191054001542264801261012610126101254072
464202306191053001533229701261012610126101255082
4652023061910520015229303012610126201262012540121
466202306191051001507732301261012600126101260096
4672023061910500014956272012510125801259012510154
468202306191049001476314101258012590125901258044
46920230619104800147077470125801258012580125802
4702023061910470014705231012500125501257012500674
4712023061910460013858576012560125501256012550242
47220230619104500135547100125601255012560125506
4732023061910440013547176012500125501256012500161
4742023061910430013345325012550125501255012500101
475202306191042001321895001255012550125601255073
476202306191041001312728101256012550125601255072
477202306191040001303686401255012530125901250087
4782023061910390012927937012530124901253012490273
4792023061910380012586542012490124901249012480107
4802023061910370012452920012490124901249012460118
481202306191036001230554701249012490124901249021
482202306191035001227931801246012470124701246074
4832023061910340012187073012470124701247012450159
484202306191033001198897601247012470124701247059
485202306191032001191540301247012470124701247074
486202306191031001182312501247012470124701247090
487202306191030001171089501247012470124701247024
488202306191029001168096701244012440124401244077
489202306191028001158517901244012440124401244094
49020230619102700114682430124401244012440124403
491202306191026001146451101245012460124601245073
492202306191025001137362501244012440124401244091
49320230619102400112604210124501244012450124404
494202306191023001125544401244012450124501244095
495202306191022001113724401244012440124401244091
496202306191021001102404001244012450124501244030
497202306191020001098671901244012440124401244078
498202306191019001088968701244012440124401244093
49920230619101800107739950124401244012440124400
5002023061910170010773995012440124401245012440106
501202306191016001064204101244012440124401244083
50220230619101500105387890124401244012440124400
503202306191014001053878901244012430124401243087
5042023061910130010430564012430125101251012430733
5052023061910120095163970125101251012510125103
506202306191011009512644012500125101251012500317
507202306191010009116286012520125101252012510105
5082023061910090089849210125201252012520125201
50920230619100800898366901252012520125201252010
51020230619100700897114901251012510125201251097
5112023061910060088497940125101251012510125100
512202306191005008849794012510125201252012510359
51320230619100400840040701252012520125201252091
51420230619100300828647501252012530125301252013
515202306191002008270187012530125301253012520165
5162023061910010080635210125301253012530125302
51720230619100000806101501253012530125301253011
51820230619095900804723201252012530125301252081
51920230619095800794581801253012530125301253087
5202023061909570078368070125301252012530125204
52120230619095600783179801253012530125301253070
52220230619095500774408801254012520125401252090
5232023061909540076313960125201252012520125200
52420230619095300763139601252012540125401252078
52520230619095200753359001254012540125401254099
526202306190951007409444012550125601256012550430
52720230619095000686969401255012550125501255071
528202306190949006780589012610125501261012550184
529202306190948006549069012550125701257012550597
530202306190947005799458012570125801258012570160
531202306190946005598264012590125901259012590100
532202306190945005472364012610125801261012580601
5332023061909440047145060125801258012580125801
534202306190943004713248012590126101261012590562
53520230619094200400512201261012610126101261044
53620230619094100394963801261012610126101261041
537202306190940003897937012620126401264012620382
53820230619093900341530701264012640126401264067
5392023061909380033306190126201262012620126201
5402023061909370033293570126201262012620126203
5412023061909360033255710126701267012670126700
542202306190935003325571012670126701267012660126
54320230619093400316602001268012680126801268010
5442023061909330031533400126901269012690126901
5452023061909320031520710126701267012670126700
54620230619093100315207101267012720127201266070
54720230619093000306322801272012720127201272014
548202306190929003045420012750127301275012730162
54920230619092800283904001272012660127201266074
5502023061909270027449910126601266012660126604
5512023061909260027399270127001270012700127000
5522023061909250027399270127001270012700127000
5532023061909240027399270127001270012700127005
5542023061909230027335770127001270012700127000
5552023061909220027335770127001270012700127001
556202306190921002732307012700127001270012700101
5572023061909200026040370127001270012700127001
5582023061909190026027670127001270012700127000
5592023061909180026027670127001270012700127000
560202306190917002602767012700127001270012700186
5612023061909160023665470126601270012700126602
56220230619091500236401101266012660126601266013
56320230619091400234755301265012650126501265065
5642023061909130022653280125801258012580125805
5652023061909120022590380125801258012580125801
566202306190911002257780012580126201262012580676
5672023061909100014059620126401264012640126400
5682023061909090014059620126401264012640126400
5692023061909080014059620126401264012640126401
5702023061909070014046980126301263012630126300
57120230619090600140469801263012630126301263038
5722023061909050013567040126301263012630126301
57320230619090400135544101262012620126201262016
574202306190903001335249012620126201262012620552
5752023061909020063862501263012630126301263053
576202306190901005716860126201262012620126200
57720230619090000571686012620126201262012620453