Files
KissMeData/002100/min/candle-20240418.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202404181835001354751109870987098709870103
32024041818340013547511098709870987098700
42024041818330013547511098709870987098700
52024041818320013547511098709870987098700
62024041818310013547511098709870987098700
72024041818300013547511098709870987098700
82024041818290013547511098709870987098700
92024041818280013547511098709870987098700
102024041818270013547511098709870987098700
112024041818260013547511098709870987098700
122024041818250013547511098709870987098700
132024041818240013547511098709870987098700
142024041818230013547511098709870987098700
152024041818220013547511098709870987098700
162024041818210013547511098709870987098700
172024041818200013547511098709870987098700
182024041818190013547511098709870987098700
192024041818180013547511098709870987098700
202024041818170013547511098709870987098700
212024041818160013547511098709870987098700
222024041818150013547511098709870987098700
232024041818140013547511098709870987098700
242024041818130013547511098709870987098700
252024041818120013547511098709870987098700
262024041818110013547511098709870987098700
272024041818100013547511098709870987098700
282024041818090013547511098709870987098700
292024041818080013547511098709870987098700
302024041818070013547511098709870987098700
312024041818060013547511098709870987098700
32202404181805001354751109870987098709870103
332024041818040013547511098709870987098700
342024041818030013547511098709870987098700
352024041818020013547511098709870987098700
362024041818010013547511098709870987098700
372024041818000013547511098709870987098700
382024041817590013547511098709870987098700
392024041817580013547511098709870987098700
402024041817570013547511098709870987098700
412024041817560013547511098709870987098700
422024041817550013547511098709870987098700
432024041817540013547511098709870987098700
442024041817530013547511098709870987098700
452024041817520013547511098709870987098700
462024041817510013547511098709870987098700
472024041817500013547511098709870987098700
482024041817490013547511098709870987098700
492024041817480013547511098709870987098700
502024041817470013547511098709870987098700
512024041817460013547511098709870987098700
522024041817450013547511098709870987098700
532024041817440013547511098709870987098700
542024041817430013547511098709870987098700
552024041817420013547511098709870987098700
562024041817410013547511098709870987098700
572024041817400013547511098709870987098700
582024041817390013547511098709870987098700
592024041817380013547511098709870987098700
602024041817370013547511098709870987098700
612024041817360013547511098709870987098700
62202404181735001354751109870987098709870103
632024041817340013547511098709870987098700
642024041817330013547511098709870987098700
652024041817320013547511098709870987098700
662024041817310013547511098709870987098700
672024041817300013547511098709870987098700
682024041817290013547511098709870987098700
692024041817280013547511098709870987098700
702024041817270013547511098709870987098700
712024041817260013547511098709870987098700
722024041817250013547511098709870987098700
732024041817240013547511098709870987098700
742024041817230013547511098709870987098700
752024041817220013547511098709870987098700
762024041817210013547511098709870987098700
772024041817200013547511098709870987098700
782024041817190013547511098709870987098700
792024041817180013547511098709870987098700
802024041817170013547511098709870987098700
812024041817160013547511098709870987098700
822024041817150013547511098709870987098700
832024041817140013547511098709870987098700
842024041817130013547511098709870987098700
852024041817120013547511098709870987098700
862024041817110013547511098709870987098700
872024041817100013547511098709870987098700
882024041817090013547511098709870987098700
892024041817080013547511098709870987098700
902024041817070013547511098709870987098700
912024041817060013547511098709870987098700
92202404181705001354751109870987098709870103
932024041817040013547511098709870987098700
942024041817030013547511098709870987098700
952024041817020013547511098709870987098700
962024041817010013547511098709870987098700
972024041817000013547511098709870987098700
982024041816590013547511098709870987098700
992024041816580013547511098709870987098700
1002024041816570013547511098709870987098700
1012024041816560013547511098709870987098700
1022024041816550013547511098709870987098700
1032024041816540013547511098709870987098700
1042024041816530013547511098709870987098700
1052024041816520013547511098709870987098700
1062024041816510013547511098709870987098700
1072024041816500013547511098709870987098700
1082024041816490013547511098709870987098700
1092024041816480013547511098709870987098700
1102024041816470013547511098709870987098700
1112024041816460013547511098709870987098700
1122024041816450013547511098709870987098700
1132024041816440013547511098709870987098700
1142024041816430013547511098709870987098700
1152024041816420013547511098709870987098700
1162024041816410013547511098709870987098700
1172024041816400013547511098709870987098700
1182024041816390013547511098709870987098700
1192024041816380013547511098709870987098700
1202024041816370013547511098709870987098700
1212024041816360013547511098709870987098700
122202404181635001354751109870987098709870103
1232024041816340013547511098709870987098700
1242024041816330013547511098709870987098700
1252024041816320013547511098709870987098700
1262024041816310013547511098709870987098700
1272024041816300013547511098709870987098700
1282024041816290013547511098709870987098700
1292024041816280013547511098709870987098700
1302024041816270013547511098709870987098700
1312024041816260013547511098709870987098700
1322024041816250013547511098709870987098700
1332024041816240013547511098709870987098700
1342024041816230013547511098709870987098700
1352024041816220013547511098709870987098700
1362024041816210013547511098709870987098700
1372024041816200013547511098709870987098700
1382024041816190013547511098709870987098700
1392024041816180013547511098709870987098700
1402024041816170013547511098709870987098700
1412024041816160013547511098709870987098700
1422024041816150013547511098709870987098700
1432024041816140013547511098709870987098700
1442024041816130013547511098709870987098700
1452024041816120013547511098709870987098700
1462024041816110013547511098709870987098700
1472024041816100013547511098709870987098700
1482024041816090013547511098709870987098700
1492024041816080013547511098709870987098700
1502024041816070013547511098709870987098700
1512024041816060013547511098709870987098700
152202404181605001354751109870987098709870103
1532024041816040013547511098709870987098700
1542024041816030013547511098709870987098700
1552024041816020013547511098709870987098700
1562024041816010013547511098709870987098700
1572024041816000013547511098709870987098700
1582024041815590013547511098709870987098700
1592024041815580013547511098709870987098700
1602024041815570013547511098709870987098700
1612024041815560013547511098709870987098700
1622024041815550013547511098709870987098700
1632024041815540013547511098709870987098700
1642024041815530013547511098709870987098700
1652024041815520013547511098709870987098700
1662024041815510013547511098709870987098700
1672024041815500013547511098709870987098700
1682024041815490013547511098709870987098700
1692024041815480013547511098709870987098700
1702024041815470013547511098709870987098700
1712024041815460013547511098709870987098700
1722024041815450013547511098709870987098700
1732024041815440013547511098709870987098700
1742024041815430013547511098709870987098700
1752024041815420013547511098709870987098700
1762024041815410013547511098709870987098700
1772024041815400013547511098709870987098700
1782024041815390013547511098709870987098700
1792024041815380013547511098709870987098700
1802024041815370013547511098709870987098700
1812024041815360013547511098709870987098700
182202404181535001354751109870987098709870103
1832024041815340013547511098709870987098700
1842024041815330013547511098709870987098700
1852024041815320013547511098709870987098700
1862024041815310013547511098709870987098700
187202404181530001354751109870987098709870103
1882024041815290013445850098509850985098500
1892024041815280013445850098509850985098500
1902024041815270013445850098509850985098500
1912024041815260013445850098509850985098500
1922024041815250013445850098509850985098500
1932024041815240013445850098509850985098500
1942024041815230013445850098509850985098500
1952024041815220013445850098509850985098500
1962024041815210013445850098509850985098500
1972024041815200013445850098509850985098500
1982024041815190013445850098509850985098500
19920240418151800134458500985098509850985090
2002024041815170013357200098509850985098500
2012024041815160013357200098509850985098500
2022024041815150013357200098509850985098500
203202404181514001335720009850986098609850380
2042024041815130012982846098609860986098600
2052024041815120012982846098609860986098600
20620240418151100129828460986098609860986010
2072024041815100012972986098609860986098601
2082024041815090012972000098609860986098604
2092024041815080012968056098709870987098700
2102024041815070012968056098709870987098700
2112024041815060012968056098709870987098702
2122024041815050012966082098709870987098701
2132024041815040012965095098709870987098700
2142024041815030012965095098709870987098700
2152024041815020012965095098709870987098700
2162024041815010012965095098709870987098700
21720240418150000129650950987098709870987021
2182024041814590012944368098609860986098600
21920240418145800129443680986098609870986023
2202024041814570012921685098609860986098601
221202404181456001292069909860987098709860104
2222024041814550012818055098709870987098700
2232024041814540012818055098709870987098700
2242024041814530012818055098709870987098700
2252024041814520012818055098709870987098700
22620240418145100128180550987098709870987024
227202404181450001279436709870987098709870100
2282024041814490012695667098709870987098700
2292024041814480012695667098709870987098701
2302024041814470012694680098709870987098701
231202404181446001269369309870987098709870100
2322024041814450012594993098709870987098701
2332024041814440012594006098709870987098700
2342024041814430012594006098709870987098700
2352024041814420012594006098709870987098700
23620240418144100125940060987098709870987031
23720240418144000125634090987098809880987037
2382024041814390012526873098809880988098800
2392024041814380012526873098809880988098800
2402024041814370012526873098809880988098800
2412024041814360012526873098809880988098802
2422024041814350012524897098809880988098800
2432024041814340012524897098809880988098800
2442024041814330012524897098809880988098800
2452024041814320012524897098809880988098800
2462024041814310012524897098809880988098800
2472024041814300012524897098809880988098800
2482024041814290012524897098809880988098800
24920240418142800125248970988098809880988039
2502024041814270012486365098709870987098700
2512024041814260012486365098709870987098700
2522024041814250012486365098709870987098700
2532024041814240012486365098709870987098700
2542024041814230012486365098709870987098700
2552024041814220012486365098709870987098700
25620240418142100124863650987098709870987077
2572024041814200012410366098709870987098700
25820240418141900124103660987098709870987017
25920240418141800123935870987098709870987020
2602024041814170012373847098709870987098700
261202404181416001237384709870987098709870487
2622024041814150011893178098709870987098700
26320240418141400118931780987098809880987020
2642024041814130011873428098709870987098700
2652024041814120011873428098709870987098700
2662024041814110011873428098709870987098700
2672024041814100011873428098709870987098700
2682024041814090011873428098709870987098700
2692024041814080011873428098709870987098701
2702024041814070011872441098809880988098800
2712024041814060011872441098809880988098800
2722024041814050011872441098809880988098800
2732024041814040011872441098809880988098800
27420240418140300118724410988098809880988035
2752024041814020011837861098809880988098800
2762024041814010011837861098809880988098800
2772024041814000011837861098809880988098800
2782024041813590011837861098809880988098800
2792024041813580011837861098809880988098803
2802024041813570011834897098809880988098803
2812024041813560011831933098809880988098802
28220240418135500118299570987098809880987070
2832024041813540011760865098809880988098800
2842024041813530011760865098809880988098800
2852024041813520011760865098809880988098801
2862024041813510011759877098709870987098700
2872024041813500011759877098709870987098700
2882024041813490011759877098709870987098700
2892024041813480011759877098709870987098700
2902024041813470011759877098709870987098700
2912024041813460011759877098709870987098700
29220240418134500117598770987098709870987020
29320240418134400117401370988098809880988020
2942024041813430011720377098809880988098800
2952024041813420011720377098809880988098800
29620240418134100117203770988098709880987019
2972024041813400011701622098809880988098800
2982024041813390011701622098809880988098800
2992024041813380011701622098809880988098800
3002024041813370011701622098809880988098800
30120240418133600117016220988098809880988050
3022024041813350011652222098709870987098700
3032024041813340011652222098709870987098700
3042024041813330011652222098709870987098700
305202404181332001165222209870987098709870177
3062024041813310011477523098709870987098700
30720240418133000114775230987098709870987010
3082024041813290011467653098709870987098700
3092024041813280011467653098709870987098702
31020240418132700114656790986098609860986011
3112024041813260011454833098609860986098600
3122024041813250011454833098609860986098600
3132024041813240011454833098609860986098600
3142024041813230011454833098609860986098600
3152024041813220011454833098609860986098600
3162024041813210011454833098609860986098600
3172024041813200011454833098609860986098600
3182024041813190011454833098609860986098601
3192024041813180011453847098709870987098700
3202024041813170011453847098709870987098700
3212024041813160011453847098709870987098703
3222024041813150011450886098709870987098700
3232024041813140011450886098709870987098700
3242024041813130011450886098709870987098700
3252024041813120011450886098709870987098700
3262024041813110011450886098709870987098700
3272024041813100011450886098709870987098701
3282024041813090011449899098709870987098708
3292024041813080011442003098609860986098600
3302024041813070011442003098609860986098600
3312024041813060011442003098609860986098600
3322024041813050011442003098609860986098600
3332024041813040011442003098609860986098608
3342024041813030011434115098609860986098609
3352024041813020011425241098809880988098800
3362024041813010011425241098809880988098800
33720240418130000114252410988098809880988012
33820240418125900114133850988098809880988010
3392024041812580011403505098809880988098800
34020240418125700114035050988098809880988015
3412024041812560011388685098809880988098800
3422024041812550011388685098809880988098801
343202404181254001138769709880989098909880101
3442024041812530011287908098909890989098900
3452024041812520011287908098909890989098900
3462024041812510011287908098909890989098900
3472024041812500011287908098909890989098900
3482024041812490011287908098909890989098900
34920240418124800112879080989098909890989026
350202404181247001126219409880988098809880186
3512024041812460011078426098809880988098800
35220240418124500110784260988098809880988010
35320240418124400110685460988098809880988050
35420240418124300110191460988098809880988040
3552024041812420010979626098809880988098800
35620240418124100109796260988098809880988010
3572024041812400010969746098809880988098800
3582024041812390010969746098809880988098801
3592024041812380010968758098809880988098800
3602024041812370010968758098809880988098805
3612024041812360010963818098809880988098800
3622024041812350010963818098809880988098800
3632024041812340010963818098809880988098801
36420240418123300109628300988098809880988010
3652024041812320010952950098809880988098801
3662024041812310010951962098609860986098601
3672024041812300010950976098809880988098800
3682024041812290010950976098809880988098801
369202404181228001094998809870987098709860357
370202404181227001059776209860986098609860153
37120240418122600104469040986098609860985010
3722024041812250010437051098509850985098500
373202404181224001043705109850986098609850826
374202404181223009622623098509850985098500
37520240418122200962262309850985098509850168
376202404181221009457143098509850985098501
377202404181220009456158098209820982098200
3782024041812190094561580982098409840982035
379202404181218009421767098409840984098400
380202404181217009421767098409840984098400
381202404181216009421767098409840984098402
382202404181215009419799098309830983098300
383202404181214009419799098309830983098300
384202404181213009419799098309830983098300
385202404181212009419799098309830983098300
386202404181211009419799098309830983098300
387202404181210009419799098309830983098300
388202404181209009419799098309830983098300
38920240418120800941979909830983098309830179
3902024041812070092438420983098309830983021
391202404181206009223199098309830983098300
3922024041812050092231990983098309830983016
393202404181204009207471098209820982098200
394202404181203009207471098209820982098200
395202404181202009207471098209820982098200
396202404181201009207471098209820982098200
397202404181200009207471098209820982098200
398202404181159009207471098209820982098200
399202404181158009207471098209820982098200
400202404181157009207471098209820982098200
401202404181156009207471098209820982098200
402202404181155009207471098209820982098201
403202404181154009206489098209820982098200
404202404181153009206489098209820982098200
405202404181152009206489098209820982098200
406202404181151009206489098209820982098200
407202404181150009206489098209820982098200
408202404181149009206489098209820982098200
409202404181148009206489098209820982098204
410202404181147009202561098309830983098300
4112024041811460092025610983098409840983013
4122024041811450091897770985098509850985010
413202404181144009179927098509850985098500
414202404181143009179927098509850985098500
4152024041811420091799270985098509850985050
416202404181141009130677098409840984098400
41720240418114000913067709840984098409840167
4182024041811390089663490984098409840984011
419202404181138008955525098009800980098000
420202404181137008955525098009800980098001
421202404181136008954545098409840984098400
422202404181135008954545098409840984098400
4232024041811340089545450984098009840980043
42420240418113300891236009810981098109810310
425202404181132008608250098209820982098200
426202404181131008608250098209820982098200
427202404181130008608250098209820982098200
428202404181129008608250098209820982098200
429202404181128008608250098209820982098201
430202404181127008607268098209820982098200
431202404181126008607268098209820982098200
43220240418112500860726809820982098209820132
43320240418112400847764409820982098209820250
434202404181123008232144098409840984098400
435202404181122008232144098409840984098400
436202404181121008232144098409840984098400
437202404181120008232144098409840984098401
438202404181119008231160098309830983098301
439202404181118008230177098409840984098403
440202404181117008227225098409840984098400
441202404181116008227225098409840984098401
442202404181115008226241098209820982098200
4432024041811140082262410982098209820982010
444202404181113008216421098209820982098200
445202404181112008216421098209820982098200
446202404181111008216421098209820982098200
447202404181110008216421098209820982098204
448202404181109008212493098309830983098305
449202404181108008207578098209820982098208
450202404181107008199722098309830983098300
451202404181106008199722098309830983098300
452202404181105008199722098309830983098300
4532024041811040081997220983098309830983074
454202404181103008126980098309830983098300
45520240418110200812698009830984098409830105
45620240418110100802369809840984098409840200
457202404181100007826898098509850985098500
458202404181059007826898098509850985098501
459202404181058007825913098409840984098400
460202404181057007825913098409840984098400
46120240418105600782591309840984098409840122
462202404181055007705865098409840984098400
463202404181054007705865098409840984098400
464202404181053007705865098409840984098400
465202404181052007705865098409840984098400
466202404181051007705865098409840984098401
4672024041810500077048810985098509850985020
468202404181049007685181098509850985098501
4692024041810480076841960985098509850985010
47020240418104700767434609850985098509850100
471202404181046007575846098509850985098500
4722024041810450075758460985098509850985010
473202404181044007565996098409840984098400
474202404181043007565996098409840984098400
475202404181042007565996098409840984098401
476202404181041007565012098409840984098400
477202404181040007565012098409840984098401
478202404181039007564028098409840984098400
479202404181038007564028098409840984098400
480202404181037007564028098409840984098400
481202404181036007564028098409840984098401
482202404181035007563044098509850985098501
483202404181034007562059098509850985098500
484202404181033007562059098509850985098500
485202404181032007562059098509850985098500
486202404181031007562059098509850985098500
487202404181030007562059098509850985098503
4882024041810290075591040984098409840984017
489202404181028007542376098409840984098400
490202404181027007542376098409840984098400
4912024041810260075423760984098409840984021
492202404181025007521712098409840984098400
4932024041810240075217120984098409840984029
4942024041810230074931760984098409840984071
495202404181022007423312098409840984098400
4962024041810210074233120984098409840984050
497202404181020007374112098509850985098501
4982024041810190073731270985098409850984017
499202404181018007356392098509850985098500
5002024041810170073563920985098509850985080
501202404181016007277592098409840984098408
502202404181015007269720098409840984098400
503202404181014007269720098409840984098404
504202404181013007265784098509850985098500
505202404181012007265784098509850985098500
506202404181011007265784098509850985098500
5072024041810100072657840985098509850985010
5082024041810090072559340985098509850985023
509202404181008007233279098209820982098200
510202404181007007233279098209820982098200
511202404181006007233279098209820982098200
512202404181005007233279098209850985098203
513202404181004007230327098509850985098500
514202404181003007230327098509850985098500
5152024041810020072303270985098509850983034
516202404181001007196839098509850985098500
517202404181000007196839098509850985098501
518202404180959007195854098109810981098100
519202404180958007195854098109810981098100
520202404180957007195854098109810981098100
52120240418095600719585409810981098109810138
5222024041809550070604760984098409840984031
5232024041809540070299720984098409840984069
524202404180953006962076098109810981098107
525202404180952006955209098109810981098100
5262024041809510069552090981098209820981010
527202404180950006945398098509850985098500
528202404180949006945398098509850985098500
529202404180948006945398098509850985098500
530202404180947006945398098509850985098500
53120240418094600694539809850985098509850100
532202404180945006846898098509850985098500
533202404180944006846898098509800985098004
534202404180943006842966098009800980098001
535202404180942006841986097909850985097801422
536202404180941005448570098609860986098602
537202404180940005446598098609860986098600
538202404180939005446598098609860986098600
539202404180938005446598098609860986098600
5402024041809370054465980986098609860986010
54120240418093600543673809860985098609850121
5422024041809350053175510986098509860985095
54320240418093400522396909850983098509830826
544202404180933004410735098309830983098300
545202404180932004410735098309830983098300
546202404180931004410735098309830983098300
547202404180930004410735098309830983098300
5482024041809290044107350983098309830983050
549202404180928004361585098009800980098001
550202404180927004360605098409840984098400
551202404180926004360605098409840984098405
552202404180925004355685098409840984098400
55320240418092400435568509840981098409810121
554202404180923004236817098109810981098106
55520240418092200423093109810981098109810104
556202404180921004128907098109810981098100
557202404180920004128907098109810981098100
5582024041809190041289070981098109810981030
5592024041809180040994770981098109810981030
5602024041809170040700470978097809780978050
561202404180916004021147097609760976097600
562202404180915004021147097609760976097600
563202404180914004021147097609760976097600
5642024041809130040211470976097609760975018
56520240418091200400358009750975097509750400
56620240418091100361358009750976097609750209
567202404180910003409764097709770977097700
568202404180909003409764097709770977097700
569202404180908003409764097709770977097700
570202404180907003409764097709770977097700
57120240418090600340976409770979097909770135
5722024041809050032778090979097909790979040
5732024041809040032386490979097909790979080
5742024041809030031603290979097909790979040
5752024041809020031211690980098309830980073
57620240418090100304952609830983098309810170
577202404180900002882616098409710985097102961