Files
KissMeData/023150/min/candle-20241114.csv
2024-11-17 15:27:48 +09:00

25 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241114190400462594505120512051205120154
3202411141903004625945051205120512051200
4202411141902004625945051205120512051200
5202411141901004625945051205120512051200
6202411141900004625945051205120512051200
7202411141859004625945051205120512051200
8202411141858004625945051205120512051200
9202411141857004625945051205120512051200
10202411141856004625945051205120512051200
11202411141855004625945051205120512051200
12202411141854004625945051205120512051200
13202411141853004625945051205120512051200
14202411141852004625945051205120512051200
15202411141851004625945051205120512051200
16202411141850004625945051205120512051200
17202411141849004625945051205120512051200
18202411141848004625945051205120512051200
19202411141847004625945051205120512051200
20202411141846004625945051205120512051200
21202411141845004625945051205120512051200
22202411141844004625945051205120512051200
23202411141843004625945051205120512051200
24202411141842004625945051205120512051200
25202411141841004625945051205120512051200
26202411141840004625945051205120512051200
27202411141839004625945051205120512051200
28202411141838004625945051205120512051200
29202411141837004625945051205120512051200
30202411141836004625945051205120512051200
31202411141835004625945051205120512051200
3220241114183400462594505120512051205120154
33202411141833004625945051205120512051200
34202411141832004625945051205120512051200
35202411141831004625945051205120512051200
36202411141830004625945051205120512051200
37202411141829004625945051205120512051200
38202411141828004625945051205120512051200
39202411141827004625945051205120512051200
40202411141826004625945051205120512051200
41202411141825004625945051205120512051200
42202411141824004625945051205120512051200
43202411141823004625945051205120512051200
44202411141822004625945051205120512051200
45202411141821004625945051205120512051200
46202411141820004625945051205120512051200
47202411141819004625945051205120512051200
48202411141818004625945051205120512051200
49202411141817004625945051205120512051200
50202411141816004625945051205120512051200
51202411141815004625945051205120512051200
52202411141814004625945051205120512051200
53202411141813004625945051205120512051200
54202411141812004625945051205120512051200
55202411141811004625945051205120512051200
56202411141810004625945051205120512051200
57202411141809004625945051205120512051200
58202411141808004625945051205120512051200
59202411141807004625945051205120512051200
60202411141806004625945051205120512051200
61202411141805004625945051205120512051200
6220241114180400462594505120512051205120154
63202411141803004625945051205120512051200
64202411141802004625945051205120512051200
65202411141801004625945051205120512051200
66202411141800004625945051205120512051200
67202411141759004625945051205120512051200
68202411141758004625945051205120512051200
69202411141757004625945051205120512051200
70202411141756004625945051205120512051200
71202411141755004625945051205120512051200
72202411141754004625945051205120512051200
73202411141753004625945051205120512051200
74202411141752004625945051205120512051200
75202411141751004625945051205120512051200
76202411141750004625945051205120512051200
77202411141749004625945051205120512051200
78202411141748004625945051205120512051200
79202411141747004625945051205120512051200
80202411141746004625945051205120512051200
81202411141745004625945051205120512051200
82202411141744004625945051205120512051200
83202411141743004625945051205120512051200
84202411141742004625945051205120512051200
85202411141741004625945051205120512051200
86202411141740004625945051205120512051200
87202411141739004625945051205120512051200
88202411141738004625945051205120512051200
89202411141737004625945051205120512051200
90202411141736004625945051205120512051200
91202411141735004625945051205120512051200
9220241114173400462594505120512051205120154
93202411141733004625945051205120512051200
94202411141732004625945051205120512051200
95202411141731004625945051205120512051200
96202411141730004625945051205120512051200
97202411141729004625945051205120512051200
98202411141728004625945051205120512051200
99202411141727004625945051205120512051200
100202411141726004625945051205120512051200
101202411141725004625945051205120512051200
102202411141724004625945051205120512051200
103202411141723004625945051205120512051200
104202411141722004625945051205120512051200
105202411141721004625945051205120512051200
106202411141720004625945051205120512051200
107202411141719004625945051205120512051200
108202411141718004625945051205120512051200
109202411141717004625945051205120512051200
110202411141716004625945051205120512051200
111202411141715004625945051205120512051200
112202411141714004625945051205120512051200
113202411141713004625945051205120512051200
114202411141712004625945051205120512051200
115202411141711004625945051205120512051200
116202411141710004625945051205120512051200
117202411141709004625945051205120512051200
118202411141708004625945051205120512051200
119202411141707004625945051205120512051200
120202411141706004625945051205120512051200
121202411141705004625945051205120512051200
12220241114170400462594505120512051205120154
123202411141703004625945051205120512051200
124202411141702004625945051205120512051200
125202411141701004625945051205120512051200
126202411141700004625945051205120512051200
127202411141659004625945051205120512051200
128202411141658004625945051205120512051200
129202411141657004625945051205120512051200
130202411141656004625945051205120512051200
131202411141655004625945051205120512051200
132202411141654004625945051205120512051200
133202411141653004625945051205120512051200
134202411141652004625945051205120512051200
135202411141651004625945051205120512051200
136202411141650004625945051205120512051200
137202411141649004625945051205120512051200
138202411141648004625945051205120512051200
139202411141647004625945051205120512051200
140202411141646004625945051205120512051200
141202411141645004625945051205120512051200
142202411141644004625945051205120512051200
143202411141643004625945051205120512051200
144202411141642004625945051205120512051200
145202411141641004625945051205120512051200
146202411141640004625945051205120512051200
147202411141639004625945051205120512051200
148202411141638004625945051205120512051200
149202411141637004625945051205120512051200
150202411141636004625945051205120512051200
151202411141635004625945051205120512051200
15220241114163400462594505120512051205120154
153202411141633004625945051205120512051200
154202411141632004625945051205120512051200
155202411141631004625945051205120512051200
15620241114163000462594505120512051205120154
157202411141629004547097051505150515051500
158202411141628004547097051505150515051500
159202411141627004547097051505150515051500
160202411141626004547097051505150515051500
161202411141625004547097051505150515051500
162202411141624004547097051505150515051500
163202411141623004547097051505150515051500
164202411141622004547097051505150515051500
165202411141621004547097051505150515051500
166202411141620004547097051505150515051500
167202411141619004547097051505180518051502
168202411141618004546064051505150515051500
169202411141617004546064051505150515051502
170202411141616004545034051605160516051600
171202411141615004545034051605160516051600
172202411141614004545034051605160516051600
173202411141613004545034051605160516051600
174202411141612004545034051605160516051600
175202411141611004545034051605160516051601
176202411141610004544518051305130513051300
177202411141609004544518051305130513051300
178202411141608004544518051305130513051300
179202411141607004544518051305130513051300
180202411141606004544518051305130513051300
181202411141605004544518051305130513051300
182202411141604004544518051305130513051300
183202411141603004544518051305130513051300
184202411141602004544518051305130513051300
185202411141601004544518051305130513051300
186202411141600004544518051305130513051300
187202411141559004544518051305130513051300
188202411141558004544518051305130513051300
189202411141557004544518051305130513051300
190202411141556004544518051305130513051300
191202411141555004544518051305130513051300
192202411141554004544518051305130513051300
193202411141553004544518051305130513051300
194202411141552004544518051305130513051300
195202411141551004544518051305130513051300
196202411141550004544518051305130513051300
197202411141549004544518051305130513051300
198202411141548004544518051305130513051300
199202411141547004544518051305130513051300
200202411141546004544518051305130513051300
201202411141545004544518051305130513051300
202202411141544004544518051305130513051300
203202411141543004544518051305130513051300
204202411141542004544518051305130513051300
205202411141541004544518051305130513051300
206202411141540004544518051305130513051300
207202411141539004544518051305130513051300
208202411141538004544518051305130513051300
209202411141537004544518051305130513051300
210202411141536004544518051305130513051300
211202411141535004544518051305130513051300
212202411141534004544518051305130513051300
2132024111415330045445180513051205130512078
214202411141532004504530051205120512051200
215202411141531004504530051205120512051200
216202411141530004504530051205120512051200
217202411141529004504530051205120512051200
218202411141528004504530051205120512051200
219202411141527004504530051205120512051200
220202411141526004504530051205120512051200
221202411141525004504530051205120512051200
222202411141524004504530051205120512051200
223202411141523004504530051205120512051200
224202411141522004504530051205120512051200
2252024111415210045045300512051205120512024
226202411141520004492242051205120512051200
227202411141519004492242051205120512051200
2282024111415180044922420512051205120512050
229202411141517004466642051205120512051200
230202411141516004466642051205120512051200
231202411141515004466642051205120512051205
232202411141514004464082051205120512051200
233202411141513004464082051205120512051200
234202411141512004464082051205120512051200
235202411141511004464082051205120512051200
236202411141510004464082051205120512051200
237202411141509004464082051205120512051200
238202411141508004464082051205120512051200
239202411141507004464082051205120512051200
240202411141506004464082051205120512051200
241202411141505004464082051205120512051200
242202411141504004464082051205120512051200
243202411141503004464082051205120512051200
244202411141502004464082051205120512051200
245202411141501004464082051205120512051200
246202411141500004464082051205120512051200
247202411141459004464082051205120512051200
248202411141458004464082051205120512051200
249202411141457004464082051205120512051200
250202411141456004464082051205120512051200
251202411141455004464082051205120512051200
252202411141454004464082051205120512051200
2532024111414530044640820512051005120510011
254202411141452004458452051005100510051001
255202411141451004457942051005100510051000
256202411141450004457942051005100510051000
257202411141449004457942051005100510051000
258202411141448004457942051005100510051000
259202411141447004457942051005100510051000
260202411141446004457942051005100510051000
261202411141445004457942051005100510051000
262202411141444004457942051005120512051002
263202411141443004456920050905090509050900
264202411141442004456920050905090509050900
265202411141441004456920050905090509050900
26620241114144000445692005090511051105090731
267202411141439004084700051105110511051100
268202411141438004084700051105110511051100
269202411141437004084700051105110511051100
270202411141436004084700051105110511051100
271202411141435004084700051105110511051100
272202411141434004084700051105110511051100
273202411141433004084700051105150515051102
274202411141432004083674051105110511051100
275202411141431004083674051105110511051100
276202411141430004083674051105110511051100
277202411141429004083674051105110511051100
278202411141428004083674051105110511051100
279202411141427004083674051105110511051100
280202411141426004083674051105110511051100
281202411141425004083674051105110511051100
282202411141424004083674051105110511051100
283202411141423004083674051105110511051100
284202411141422004083674051105110511051100
285202411141421004083674051105110511051100
286202411141420004083674051105110511051100
287202411141419004083674051105110511051101
28820241114141800408316305110511051905110296
289202411141417003930888051105110511051100
290202411141416003930888051105110511051100
291202411141415003930888051105110511051100
292202411141414003930888051105110511051100
293202411141413003930888051105110511051100
294202411141412003930888051105110511051100
295202411141411003930888051105110511051100
296202411141410003930888051105110511051100
29720241114140900393088805110511051105110108
298202411141408003875700051105110511051100
299202411141407003875700051105110511051100
300202411141406003875700051105110511051100
301202411141405003875700051105110511051100
302202411141404003875700051105110511051100
30320241114140300387570005110511051105110169
304202411141402003789341051505150515051500
305202411141401003789341051505150515051500
306202411141400003789341051505150515051500
307202411141359003789341051505150515051500
308202411141358003789341051505150515051500
309202411141357003789341051505150515051500
310202411141356003789341051505150515051500
311202411141355003789341051505150515051500
312202411141354003789341051505150515051500
313202411141353003789341051505150515051500
314202411141352003789341051505150515051500
315202411141351003789341051505150515051500
316202411141350003789341051505150515051501
317202411141349003788826051205120512051200
318202411141348003788826051205120512051200
319202411141347003788826051205120512051200
320202411141346003788826051205120512051200
321202411141345003788826051205120512051200
322202411141344003788826051205120512051200
323202411141343003788826051205120512051200
324202411141342003788826051205120512051200
325202411141341003788826051205120512051200
326202411141340003788826051205120512051200
327202411141339003788826051205120512051200
328202411141338003788826051205120512051200
329202411141337003788826051205120512051200
330202411141336003788826051205120512051200
33120241114133500378882605120513051305110626
332202411141334003468896051605160516051603
333202411141333003467348051605160516051600
334202411141332003467348051605160516051600
335202411141331003467348051605160516051600
336202411141330003467348051605160516051600
337202411141329003467348051605160516051600
338202411141328003467348051605160516051600
339202411141327003467348051605160516051600
340202411141326003467348051605160516051600
341202411141325003467348051605160516051600
342202411141324003467348051605160516051600
343202411141323003467348051605160516051600
344202411141322003467348051605160516051600
34520241114132100346734805160516051605160386
346202411141320003268172051605160516051600
347202411141319003268172051605160516051600
348202411141318003268172051605160516051600
34920241114131700326817205160514051605140156
350202411141316003187788051305130513051300
351202411141315003187788051305130513051300
352202411141314003187788051305130513051300
353202411141313003187788051305140514051302
354202411141312003186761051105110511051100
355202411141311003186761051105110511051100
356202411141310003186761051105110511051100
357202411141309003186761051105110511051100
358202411141308003186761051105110511051100
359202411141307003186761051105110511051100
360202411141306003186761051105110511051100
361202411141305003186761051105110511051100
362202411141304003186761051105110511051100
363202411141303003186761051105110511051100
364202411141302003186761051105110511051100
365202411141301003186761051105110511051100
366202411141300003186761051105110511051100
367202411141259003186761051105110511051100
368202411141258003186761051105110511051100
369202411141257003186761051105110511051100
370202411141256003186761051105110511051100
371202411141255003186761051105110511051100
372202411141254003186761051105110511051100
373202411141253003186761051105110511051100
374202411141252003186761051105110511051100
375202411141251003186761051105110511051100
376202411141250003186761051105110511051100
377202411141249003186761051105110511051100
378202411141248003186761051105110511051100
379202411141247003186761051105110511051100
380202411141246003186761051105110511051100
381202411141245003186761051105110511051100
382202411141244003186761051105110511051100
383202411141243003186761051105110511051100
384202411141242003186761051105110511051100
385202411141241003186761051105110511051100
386202411141240003186761051105110511051100
387202411141239003186761051105110511051100
388202411141238003186761051105110511051100
389202411141237003186761051105110511051100
390202411141236003186761051105110511051100
391202411141235003186761051105110511051100
392202411141234003186761051105110511051100
393202411141233003186761051105110511051100
394202411141232003186761051105110511051100
395202411141231003186761051105140514051102
396202411141230003185736051105110511051100
397202411141229003185736051105110511051100
398202411141228003185736051105110511051100
399202411141227003185736051105110511051100
400202411141226003185736051105110511051100
401202411141225003185736051105110511051100
402202411141224003185736051105110511051101
403202411141223003185225051405140514051400
404202411141222003185225051405140514051400
405202411141221003185225051405140514051400
406202411141220003185225051405140514051400
407202411141219003185225051405140514051400
4082024111412180031852250514051405140514050
409202411141217003159525051105110511051100
410202411141216003159525051105110511051100
411202411141215003159525051105110511051100
4122024111412140031595250511051105110511043
413202411141213003137552051105110511051100
414202411141212003137552051105140514051102
4152024111412110031365270511051405140511047
416202411141210003112381051405140514051400
417202411141209003112381051405140514051400
418202411141208003112381051405140514051400
419202411141207003112381051405140514051400
420202411141206003112381051405140514051400
421202411141205003112381051405140514051400
422202411141204003112381051405140514051400
423202411141203003112381051405140514051400
424202411141202003112381051405140514051400
425202411141201003112381051405140514051400
426202411141200003112381051405140514051400
427202411141159003112381051405140514051400
428202411141158003112381051405140514051400
429202411141157003112381051405140514051400
430202411141156003112381051405140514051400
431202411141155003112381051405140514051400
432202411141154003112381051405140514051400
433202411141153003112381051405140514051400
434202411141152003112381051405140514051400
435202411141151003112381051405140514051400
436202411141150003112381051405140514051400
4372024111411490031123810514051405140514017
438202411141148003103643051405140514051400
439202411141147003103643051405140514051400
440202411141146003103643051405140514051400
44120241114114500310364305140514051405140200
442202411141144003000843051405140514051400
44320241114114300300084305140510051405100344
44420241114114200282492105070508050805070172
445202411141141002737716050705070507050700
4462024111411400027377160507050805080507050
447202411141139002712364050805080508050800
448202411141138002712364050805080508050800
449202411141137002712364050805080508050800
450202411141136002712364050805080508050800
451202411141135002712364050805080508050800
452202411141134002712364050805080508050800
453202411141133002712364050805080508050800
454202411141132002712364050805080508050800
45520241114113100271236405080509050905080100
456202411141130002661548051005100510051002
457202411141129002660528051005100510051002
458202411141128002659508050905100510050902
459202411141127002658489050805080508050800
460202411141126002658489050805080508050800
461202411141125002658489050805080508050800
462202411141124002658489050805080508050800
463202411141123002658489050805080508050800
464202411141122002658489050805080508050800
465202411141121002658489050805080508050800
466202411141120002658489050805080508050800
4672024111411190026584890508051105110508021
468202411141118002647818051205120512051200
469202411141117002647818051205120512051200
470202411141116002647818051205120512051200
471202411141115002647818051205120512051200
472202411141114002647818051205120512051200
473202411141113002647818051205120512051200
474202411141112002647818051205120512051200
475202411141111002647818051205120512051200
476202411141110002647818051205120512051200
477202411141109002647818051205120512051200
478202411141108002647818051205120512051200
479202411141107002647818051205120512051202
480202411141106002646794051005100510051000
481202411141105002646794051005100510051000
482202411141104002646794051005100510051000
483202411141103002646794051005100510051000
484202411141102002646794051005100510051000
4852024111411010026467940510051005100510050
486202411141100002621294051005100510051000
4872024111410590026212940510051005100510045
488202411141058002598344051005100510051000
489202411141057002598344051005100510051000
490202411141056002598344051005100510051000
491202411141055002598344051005100510051000
492202411141054002598344051005100510051000
493202411141053002598344051005100510051000
494202411141052002598344051005100510051000
4952024111410510025983440510051005100510050
4962024111410500025728440510051005100510051
4972024111410490025468340508050805080508041
498202411141048002526006050905090509050900
499202411141047002526006050905090509050902
500202411141046002524988050905090509050900
501202411141045002524988050905090509050900
502202411141044002524988050905090509050900
503202411141043002524988050905090509050900
50420241114104200252498805090509050905090161
505202411141041002443039050905090509050900
506202411141040002443039050905090509050900
5072024111410390024430390509050505090505017
5082024111410380024344140509050905090509020
50920241114103700242423405040506050605040528
510202411141036002157989050505050505050500
511202411141035002157989050505050505050500
5122024111410340021579890505050505050505029
513202411141033002143344050405040504050400
5142024111410320021433440504050405050504019
515202411141031002133766050205020502050200
516202411141030002133766050205080508050202000
51720241114102900112239605070509050905070300
51820241114102800969911050705070507050700
51920241114102700969911050705070507050700
52020241114102600969911050705070507050700
52120241114102500969911050705070507050700
52220241114102400969911050705070507050700
52320241114102300969911050705070507050700
52420241114102200969911050705070507050700
52520241114102100969911050705070507050700
52620241114102000969911050705070507050700
52720241114101900969911050705070507050700
52820241114101800969911050705070507050700
5292024111410170096991105070509050905070500
5302024111410160071588805080508050805080400
53120241114101500512688050805080508050800
5322024111410140051268805080508050805080199
5332024111410130041159605080508050805080168
5342024111410120032625205050507050805050172
5352024111410110023920705080513051305070343
5362024111410100064855051605160516051600
5372024111410090064855051605160516051600
5382024111410080064855051605160516051600
5392024111410070064855051605160516051600
5402024111410060064855051605160516051600
5412024111410050064855051605160516051600
5422024111410040064855051605160516051600
54320241114100300648550516051505160511061
5442024111410020033540051605160516051600
5452024111410010033540051605160516051600
54620241114100000335400516051605160516064