Files
KissMeData/014790/min/candle-20230816.csv
2024-11-17 15:27:48 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230816185400914048452350235023502350141
3202308161853009140484523502350235023500
4202308161852009140484523502350235023500
5202308161851009140484523502350235023500
6202308161850009140484523502350235023500
7202308161849009140484523502350235023500
8202308161848009140484523502350235023500
9202308161847009140484523502350235023500
10202308161846009140484523502350235023500
11202308161845009140484523502350235023500
12202308161844009140484523502350235023500
13202308161843009140484523502350235023500
14202308161842009140484523502350235023500
15202308161841009140484523502350235023500
16202308161840009140484523502350235023500
17202308161839009140484523502350235023500
18202308161838009140484523502350235023500
19202308161837009140484523502350235023500
20202308161836009140484523502350235023500
21202308161835009140484523502350235023500
22202308161834009140484523502350235023500
23202308161833009140484523502350235023500
24202308161832009140484523502350235023500
25202308161831009140484523502350235023500
26202308161830009140484523502350235023500
27202308161829009140484523502350235023500
28202308161828009140484523502350235023500
29202308161827009140484523502350235023500
30202308161826009140484523502350235023500
31202308161825009140484523502350235023500
3220230816182400914048452350235023502350141
33202308161823009140484523502350235023500
34202308161822009140484523502350235023500
35202308161821009140484523502350235023500
36202308161820009140484523502350235023500
37202308161819009140484523502350235023500
38202308161818009140484523502350235023500
39202308161817009140484523502350235023500
40202308161816009140484523502350235023500
41202308161815009140484523502350235023500
42202308161814009140484523502350235023500
43202308161813009140484523502350235023500
44202308161812009140484523502350235023500
45202308161811009140484523502350235023500
46202308161810009140484523502350235023500
47202308161809009140484523502350235023500
48202308161808009140484523502350235023500
49202308161807009140484523502350235023500
50202308161806009140484523502350235023500
51202308161805009140484523502350235023500
52202308161804009140484523502350235023500
53202308161803009140484523502350235023500
54202308161802009140484523502350235023500
55202308161801009140484523502350235023500
56202308161800009140484523502350235023500
57202308161759009140484523502350235023500
58202308161758009140484523502350235023500
59202308161757009140484523502350235023500
60202308161756009140484523502350235023500
61202308161755009140484523502350235023500
6220230816175400914048452350235023502350141
63202308161753009140484523502350235023500
64202308161752009140484523502350235023500
65202308161751009140484523502350235023500
66202308161750009140484523502350235023500
67202308161749009140484523502350235023500
68202308161748009140484523502350235023500
69202308161747009140484523502350235023500
70202308161746009140484523502350235023500
71202308161745009140484523502350235023500
72202308161744009140484523502350235023500
73202308161743009140484523502350235023500
74202308161742009140484523502350235023500
75202308161741009140484523502350235023500
76202308161740009140484523502350235023500
77202308161739009140484523502350235023500
78202308161738009140484523502350235023500
79202308161737009140484523502350235023500
80202308161736009140484523502350235023500
81202308161735009140484523502350235023500
82202308161734009140484523502350235023500
83202308161733009140484523502350235023500
84202308161732009140484523502350235023500
85202308161731009140484523502350235023500
86202308161730009140484523502350235023500
87202308161729009140484523502350235023500
88202308161728009140484523502350235023500
89202308161727009140484523502350235023500
90202308161726009140484523502350235023500
91202308161725009140484523502350235023500
9220230816172400914048452350235023502350141
93202308161723009140484523502350235023500
94202308161722009140484523502350235023500
95202308161721009140484523502350235023500
96202308161720009140484523502350235023500
97202308161719009140484523502350235023500
98202308161718009140484523502350235023500
99202308161717009140484523502350235023500
100202308161716009140484523502350235023500
101202308161715009140484523502350235023500
102202308161714009140484523502350235023500
103202308161713009140484523502350235023500
104202308161712009140484523502350235023500
105202308161711009140484523502350235023500
106202308161710009140484523502350235023500
107202308161709009140484523502350235023500
108202308161708009140484523502350235023500
109202308161707009140484523502350235023500
110202308161706009140484523502350235023500
111202308161705009140484523502350235023500
112202308161704009140484523502350235023500
113202308161703009140484523502350235023500
114202308161702009140484523502350235023500
115202308161701009140484523502350235023500
116202308161700009140484523502350235023500
117202308161659009140484523502350235023500
118202308161658009140484523502350235023500
119202308161657009140484523502350235023500
120202308161656009140484523502350235023500
121202308161655009140484523502350235023500
12220230816165400914048452350235023502350141
123202308161653009140484523502350235023500
124202308161652009140484523502350235023500
125202308161651009140484523502350235023500
126202308161650009140484523502350235023500
127202308161649009140484523502350235023500
128202308161648009140484523502350235023500
129202308161647009140484523502350235023500
130202308161646009140484523502350235023500
131202308161645009140484523502350235023500
132202308161644009140484523502350235023500
133202308161643009140484523502350235023500
134202308161642009140484523502350235023500
135202308161641009140484523502350235023500
136202308161640009140484523502350235023500
137202308161639009140484523502350235023500
138202308161638009140484523502350235023500
139202308161637009140484523502350235023500
140202308161636009140484523502350235023500
141202308161635009140484523502350235023500
142202308161634009140484523502350235023500
143202308161633009140484523502350235023500
144202308161632009140484523502350235023500
145202308161631009140484523502350235023500
146202308161630009140484523502350235023500
147202308161629009140484523502350235023500
148202308161628009140484523502350235023500
149202308161627009140484523502350235023500
150202308161626009140484523502350235023500
151202308161625009140484523502350235023500
15220230816162400914048452350235023502350141
153202308161623009140484523502350235023500
154202308161622009140484523502350235023500
155202308161621009140484523502350235023500
156202308161620009140484523502350235023500
157202308161619009140484523502350235023500
158202308161618009140484523502350235023500
159202308161617009140484523502350235023500
160202308161616009140484523502350235023500
161202308161615009140484523502350235023500
162202308161614009140484523502350235023500
163202308161613009140484523502350235023500
164202308161612009140484523502350235023500
165202308161611009140484523502350235023500
166202308161610009140484523502350235023500
167202308161609009140484523502350235023500
168202308161608009140484523502350235023500
169202308161607009140484523502350235023500
170202308161606009140484523502350235023500
171202308161605009140484523502350235023500
172202308161604009140484523502350235023500
173202308161603009140484523502350235023500
174202308161602009140484523502350235023500
175202308161601009140484523502350235023500
176202308161600009140484523502350235023500
177202308161559009140484523502350235023500
178202308161558009140484523502350235023500
179202308161557009140484523502350235023500
180202308161556009140484523502350235023500
181202308161555009140484523502350235023500
18220230816155400914048452350235023502350141
183202308161553009140484523502350235023500
184202308161552009140484523502350235023500
185202308161551009140484523502350235023500
186202308161550009140484523502350235023500
187202308161549009140484523502350235023500
188202308161548009140484523502350235023500
189202308161547009140484523502350235023500
190202308161546009140484523502350235023500
191202308161545009140484523502350235023500
192202308161544009140484523502350235023500
193202308161543009140484523502350235023500
194202308161542009140484523502350235023500
195202308161541009140484523502350235023500
196202308161540009140484523502350235023500
197202308161539009140484523502350235023500
198202308161538009140484523502350235023500
199202308161537009140484523502350235023500
200202308161536009140484523502350235023500
201202308161535009140484523502350235023500
202202308161534009140484523502350235023500
203202308161533009140484523502350235023500
204202308161532009140484523502350235023500
205202308161531009140484523502350235023500
20620230816153000914048452350235023502350141
207202308161529009107349523602360236023600
208202308161528009107349523602360236023600
209202308161527009107349523602360236023600
210202308161526009107349523602360236023600
211202308161525009107349523602360236023600
212202308161524009107349523602360236023600
213202308161523009107349523602360236023600
214202308161522009107349523602360236023600
215202308161521009107349523602360236023600
216202308161520009107349523602360236023600
21720230816151900910734952360238023802360151
21820230816151800907171152385238523852385125
219202308161517009041899023852385238523850
220202308161516009041899023852385238523850
2212023081615150090418990238523802385238018
222202308161514009037608023552355235523550
223202308161513009037608023552355235523550
224202308161512009037608023552355235523550
225202308161511009037608023552355235523551
226202308161510009037372523802380238023800
227202308161509009037372523802375238023401021
228202308161508008797566023752375237523751
229202308161507008797328523752375237523751
2302023081615060087970910236523652365236535
231202308161505008788813523802380238023800
232202308161504008788813523802380238023800
233202308161503008788813523802380238023800
234202308161502008788813523802380238023800
235202308161501008788813523802380238023800
236202308161500008788813523802380238023800
2372023081614590087888135238023802380238055
23820230816145800877572352380237523802375445
239202308161457008669954523752360237523601266
24020230816145600836993102355235523552355100
2412023081614550083463810236023602360236010
242202308161454008344021023602360236023601
24320230816145300834378502355235523552355850
244202308161452008143610023552355235523550
245202308161451008143610023552355235523551
246202308161450008143374523552355235523550
247202308161449008143374523552355235523550
248202308161448008143374523552355235523550
249202308161447008143374523552355235523550
250202308161446008143374523552355235523550
251202308161445008143374523552355235523550
2522023081614440081433745235523602360235550
2532023081614430081315885236023602360236050
2542023081614420081197885236023602360236028
2552023081614410081131805236023602360236048
256202308161440008101852523602360236023600
257202308161439008101852523602360236023600
258202308161438008101852523602360236023600
259202308161437008101852523602360236023601
260202308161436008101616523602360236023600
261202308161435008101616523602360236023600
262202308161434008101616523602360236023601
263202308161433008101380523602360236023600
264202308161432008101380523602360236023600
265202308161431008101380523602360236023601
266202308161430008101144523602360236023600
267202308161429008101144523602360236023600
268202308161428008101144523602360236023600
269202308161427008101144523602360236023600
270202308161426008101144523602360236023600
271202308161425008101144523602360236023600
272202308161424008101144523602360236023601
273202308161423008100908523602360236023607
274202308161422008099256523602360236023600
275202308161421008099256523602360236023600
2762023081614200080992565236023602360236011
277202308161419008096660523552355235523550
278202308161418008096660523552355235523550
279202308161417008096660523552355235523550
280202308161416008096660523552355235523550
281202308161415008096660523552355235523550
282202308161414008096660523552355235523550
283202308161413008096660523552355235523550
284202308161412008096660523552355235523552200
285202308161411007578560523552355235523550
286202308161410007578560523552355235523550
287202308161409007578560523552355235523550
288202308161408007578560523552355235523550
28920230816140700757856052355235523552355560
29020230816140600744668052355235523552355412
291202308161405007349654523602360236023600
292202308161404007349654523602360236023600
293202308161403007349654523602350236023501700
294202308161402006949281023552355235523551477
295202308161401006601447523552355235523550
29620230816140000660144752355235523552355523
297202308161359006478281023552355235523551977
298202308161358006012697523552355235523551
299202308161357006012462023702370237023700
3002023081613560060124620237023602370236010
301202308161355006010097523552350235523501022
302202308161354005769428023552355235523551001
303202308161353005533692523552345235523451999
304202308161352005062958523502350235023500
305202308161351005062958523502350235023500
3062023081613500050629585235023502350235041
307202308161349005053323523502350235023500
308202308161348005053323523502350235023500
309202308161347005053323523502350235023500
310202308161346005053323523502350235023500
311202308161345005053323523502350235023500
312202308161344005053323523502350235023500
313202308161343005053323523502350235023500
314202308161342005053323523502350235023500
315202308161341005053323523502350235023500
316202308161340005053323523502350235023500
317202308161339005053323523502350235023500
318202308161338005053323523502350235023500
319202308161337005053323523502350235023502
3202023081613360050528535235023502350235022
3212023081613350050476835235023502350235052
322202308161334005035463523502350235023500
323202308161333005035463523502350235023500
324202308161332005035463523502350235023500
325202308161331005035463523502350235023500
326202308161330005035463523502350235023500
327202308161329005035463523502350235023500
3282023081613280050354635235023502350235017
329202308161327005031468523502350235023500
3302023081613260050314685235023502350235013
331202308161325005028413523502350235023500
332202308161324005028413523502350235023500
3332023081613230050284135235023502350235037
334202308161322005019718523502350235023500
335202308161321005019718523502350235023500
336202308161320005019718523502350235023507
337202308161319005018073523502350235023500
338202308161318005018073523502350235023500
339202308161317005018073523502350235023500
340202308161316005018073523502350235023500
341202308161315005018073523502350235023500
342202308161314005018073523502350235023500
343202308161313005018073523502350235023500
344202308161312005018073523502350235023500
345202308161311005018073523502350235023500
346202308161310005018073523502350235023500
347202308161309005018073523502350235023500
348202308161308005018073523502350235023500
349202308161307005018073523502350235023500
350202308161306005018073523502350235023500
351202308161305005018073523502350235023500
352202308161304005018073523502350235023503
3532023081613030050173685235023502350235026
354202308161302005011258523502350235023500
355202308161301005011258523502350235023500
356202308161300005011258523502350235023500
357202308161259005011258523502350235023500
358202308161258005011258523502350235023501
359202308161257005011023523502350235023500
360202308161256005011023523502350235023500
361202308161255005011023523502350235023500
362202308161254005011023523502350235023500
363202308161253005011023523502350235023500
3642023081612520050110235235023502350235020
365202308161251005006323523302330233023300
366202308161250005006323523302345234523304180
367202308161249004030495023552355235523550
368202308161248004030495023552355235523550
369202308161247004030495023552355235523550
370202308161246004030495023552355235523554
3712023081612450040295530235523552355235541
372202308161244004019897523552355235523551
373202308161243004019662023552355235523551
374202308161242004019426523552355235523550
375202308161241004019426523552355235523550
376202308161240004019426523552355235523550
377202308161239004019426523552355235523552
378202308161238004018955523452345234523450
379202308161237004018955523452345234523450
380202308161236004018955523452345234523450
381202308161235004018955523452345234523450
382202308161234004018955523452345234523450
383202308161233004018955523452345234523450
384202308161232004018955523452345234523450
385202308161231004018955523452345234523451895
386202308161230003574578023502350235023501810
3872023081612290031492280235023502350235038
388202308161228003140298023502350235023500
389202308161227003140298023502350235023500
390202308161226003140298023502350235023500
391202308161225003140298023502350235023500
392202308161224003140298023502350235023500
393202308161223003140298023502350235023500
394202308161222003140298023502350235023500
395202308161221003140298023502350235023500
396202308161220003140298023502350235023500
397202308161219003140298023502350235023500
3982023081612180031402980235023502350235030
399202308161217003133248023552355235523550
400202308161216003133248023552355235523550
401202308161215003133248023552355235523550
402202308161214003133248023552355235523550
403202308161213003133248023552355235523550
404202308161212003133248023552355235523550
405202308161211003133248023552355235523550
406202308161210003133248023552355235523550
4072023081612090031332480235523552355235524
4082023081612080031275960235523552355235526
4092023081612070031214730235523552355235580
41020230816120600310263302355235523552355222
41120230816120500305035202355235523552355208
4122023081612040030013680235523552355235530
413202308161203002994303023552355235523557
414202308161202002992654523552355235523550
415202308161201002992654523552355235523550
4162023081612000029926545235523552355235530
417202308161159002985589523552355235523550
4182023081611580029855895235523502355235074
41920230816115700296817452355235523552355189
420202308161156002923665023502350235023500
421202308161155002923665023502350235023500
422202308161154002923665023502350235023500
423202308161153002923665023502350235023500
424202308161152002923665023502350235023500
425202308161151002923665023502350235023500
426202308161150002923665023502350235023500
427202308161149002923665023502350235023500
428202308161148002923665023502350235023500
429202308161147002923665023502350235023500
430202308161146002923665023502350235023500
43120230816114500292366502350235023502350327
432202308161144002846820023552355235523550
433202308161143002846820023552355235523550
434202308161142002846820023552355235523550
435202308161141002846820023552355235523552
436202308161140002846349023502350235023500
437202308161139002846349023502350235023500
43820230816113800284634902350235523552350381
439202308161137002756674023552355235523550
440202308161136002756674023552355235523550
4412023081611350027566740235523552355235511
442202308161134002754083523702370237023700
443202308161133002754083523702370237023700
444202308161132002754083523702370237023700
445202308161131002754083523702370237023700
446202308161130002754083523702370237023700
447202308161129002754083523702370237023700
448202308161128002754083523702370237023700
449202308161127002754083523702370237023700
450202308161126002754083523702370237023700
451202308161125002754083523702370237023700
452202308161124002754083523702370237023700
453202308161123002754083523702370237023700
454202308161122002754083523702370237023700
455202308161121002754083523702370237023700
456202308161120002754083523702370237023700
457202308161119002754083523702370237023700
45820230816111800275408352370236023702360201
459202308161117002706646523552355235523550
460202308161116002706646523552355235523550
461202308161115002706646523552355235523550
46220230816111400270664652355235523552355521
463202308161113002583951023552355235523550
46420230816111200258395102355235523552355168
465202308161111002544387023602360236023600
466202308161110002544387023602360236023600
467202308161109002544387023602360236023600
468202308161108002544387023602360236023600
469202308161107002544387023602360236023600
470202308161106002544387023602360236023600
471202308161105002544387023602360236023600
472202308161104002544387023602360236023600
473202308161103002544387023602360236023600
47420230816110200254438702360236023602360507
475202308161101002424735023652365236523650
476202308161100002424735023652365236523650
4772023081610590024247350236523652365236522
478202308161058002419532023652365236523650
47920230816105700241953202365236523652365409
48020230816105600232280352365236523652365100
481202308161055002299153523702370237023700
482202308161054002299153523702370237023700
483202308161053002299153523702370237023700
484202308161052002299153523702370237023700
485202308161051002299153523702370237023701
4862023081610500022989165237023702370236530
487202308161049002291820023652365236523650
488202308161048002291820023652365236523650
489202308161047002291820023652365236523650
4902023081610460022918200236523652365236565
491202308161045002276447523652365236523650
492202308161044002276447523652365236523650
493202308161043002276447523652365236523650
494202308161042002276447523652365236523650
495202308161041002276447523652365236523650
496202308161040002276447523652365236523650
497202308161039002276447523652365236523650
49820230816103800227644752365236523652365800
499202308161037002087247523652365236523650
500202308161036002087247523652365236523650
50120230816103500208724752365236523652365134
502202308161034002055556523652365236523650
503202308161033002055556523652365236523650
504202308161032002055556523652365236523650
505202308161031002055556523652365236523653
506202308161030002054847023652365236523650
507202308161029002054847023652365236523650
508202308161028002054847023652365236523650
509202308161027002054847023652365236523651
510202308161026002054610523552355235523550
511202308161025002054610523552355235523550
512202308161024002054610523552355235523550
513202308161023002054610523552355235523550
514202308161022002054610523552355235523551620
515202308161021001673100523552355235523550
516202308161020001673100523552355235523550
517202308161019001673100523552355235523550
518202308161018001673100523552355235523550
519202308161017001673100523552355235523550
52020230816101600167310052355235523552355406
521202308161015001577487523552355235523550
522202308161014001577487523552355235523550
523202308161013001577487523552355235523551
524202308161012001577252023702370237023700
525202308161011001577252023702370237023700
526202308161010001577252023702370237023700
527202308161009001577252023702370237023700
528202308161008001577252023702370237023700
529202308161007001577252023702370237023700
530202308161006001577252023702370237023700
531202308161005001577252023702370237023700
532202308161004001577252023702370237023700
533202308161003001577252023702370237023700
534202308161002001577252023702370237023700
535202308161001001577252023702370237023700
536202308161000001577252023702370237023700
537202308160959001577252023702370237023700
538202308160958001577252023702370237023700
539202308160957001577252023702370237023700
5402023081609560015772520237023702370237010
5412023081609550015748820237023702370237010
5422023081609540015725120237023702370237050
543202308160953001560662023702370237023704
544202308160952001559714023702370237023700
5452023081609510015597140237023652370236550
54620230816095000154788552340234023402340100
547202308160949001524485523452345234523450
54820230816094800152448552345234523452345500
549202308160947001407235523502350235023500
55020230816094600140723552350238023802340492
551202308160945001290882023802380238023800
552202308160944001290882023802380238023800
553202308160943001290882023802375238023755
554202308160942001289694023752375237523750
555202308160941001289694023752375237523750
556202308160940001289694023752375237523755
557202308160939001288506523802380238023800
5582023081609380012885065238023552380235565
55920230816093700127318202340234023402340166
560202308160936001234338023402340234023400
5612023081609350012343380234023402340234035
5622023081609340012261480234023502350234030
563202308160933001219102023502350235023504
564202308160932001218162023402340234023401
565202308160931001217928023502350235023500
566202308160930001217928023502350235023503
5672023081609290012172230234023402340234076
568202308160928001199439023402340234023400
56920230816092700119943902340234023402340405
570202308160926001104669023402350235023401819
57120230816092500678370523502350235023501
57220230816092400678135523502350235023500
57320230816092300678135523502350235023500
57420230816092200678135523502350235023500
57520230816092100678135523502350235023500
57620230816092000678135523502350235023500
57720230816091900678135523502350235023501
5782023081609180067790052345234523452345120
5792023081609170064976052345234523452345408
5802023081609160055408452345234523452345180
5812023081609150051187452345235023502345400
58220230816091400418025523502350235023500
58320230816091300418025523502350235023500
5842023081609120041802552350235023502350100
5852023081609110039452552355236023602355243
58620230816091000337255023802380238023803
58720230816090900336541023852385238523850
58820230816090800336541023852385238523850
58920230816090700336541023852385238523850
59020230816090600336541023852385238523850
59120230816090500336541023852385238523850
5922023081609040033654102385236023852360301
5932023081609030026550252385236023852360232
5942023081609020021074802360236023602360760
5952023081609010031388023602360236023600
596202308160900003138802360236023602360133