Files
KissMeData/014100/min/candle-20240219.csv
2024-11-17 15:27:48 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240219185800352908903020302030203020308
3202402191857003529089030203020302030200
4202402191856003529089030203020302030200
5202402191855003529089030203020302030200
6202402191854003529089030203020302030200
7202402191853003529089030203020302030200
8202402191852003529089030203020302030200
9202402191851003529089030203020302030200
10202402191850003529089030203020302030200
11202402191849003529089030203020302030200
12202402191848003529089030203020302030200
13202402191847003529089030203020302030200
14202402191846003529089030203020302030200
15202402191845003529089030203020302030200
16202402191844003529089030203020302030200
17202402191843003529089030203020302030200
18202402191842003529089030203020302030200
19202402191841003529089030203020302030200
20202402191840003529089030203020302030200
21202402191839003529089030203020302030200
22202402191838003529089030203020302030200
23202402191837003529089030203020302030200
24202402191836003529089030203020302030200
25202402191835003529089030203020302030200
26202402191834003529089030203020302030200
27202402191833003529089030203020302030200
28202402191832003529089030203020302030200
29202402191831003529089030203020302030200
30202402191830003529089030203020302030200
31202402191829003529089030203020302030200
3220240219182800352908903020302030203020308
33202402191827003529089030203020302030200
34202402191826003529089030203020302030200
35202402191825003529089030203020302030200
36202402191824003529089030203020302030200
37202402191823003529089030203020302030200
38202402191822003529089030203020302030200
39202402191821003529089030203020302030200
40202402191820003529089030203020302030200
41202402191819003529089030203020302030200
42202402191818003529089030203020302030200
43202402191817003529089030203020302030200
44202402191816003529089030203020302030200
45202402191815003529089030203020302030200
46202402191814003529089030203020302030200
47202402191813003529089030203020302030200
48202402191812003529089030203020302030200
49202402191811003529089030203020302030200
50202402191810003529089030203020302030200
51202402191809003529089030203020302030200
52202402191808003529089030203020302030200
53202402191807003529089030203020302030200
54202402191806003529089030203020302030200
55202402191805003529089030203020302030200
56202402191804003529089030203020302030200
57202402191803003529089030203020302030200
58202402191802003529089030203020302030200
59202402191801003529089030203020302030200
60202402191800003529089030203020302030200
61202402191759003529089030203020302030200
6220240219175800352908903020302030203020308
63202402191757003529089030203020302030200
64202402191756003529089030203020302030200
65202402191755003529089030203020302030200
66202402191754003529089030203020302030200
67202402191753003529089030203020302030200
68202402191752003529089030203020302030200
69202402191751003529089030203020302030200
70202402191750003529089030203020302030200
71202402191749003529089030203020302030200
72202402191748003529089030203020302030200
73202402191747003529089030203020302030200
74202402191746003529089030203020302030200
75202402191745003529089030203020302030200
76202402191744003529089030203020302030200
77202402191743003529089030203020302030200
78202402191742003529089030203020302030200
79202402191741003529089030203020302030200
80202402191740003529089030203020302030200
81202402191739003529089030203020302030200
82202402191738003529089030203020302030200
83202402191737003529089030203020302030200
84202402191736003529089030203020302030200
85202402191735003529089030203020302030200
86202402191734003529089030203020302030200
87202402191733003529089030203020302030200
88202402191732003529089030203020302030200
89202402191731003529089030203020302030200
90202402191730003529089030203020302030200
91202402191729003529089030203020302030200
9220240219172800352908903020302030203020308
93202402191727003529089030203020302030200
94202402191726003529089030203020302030200
95202402191725003529089030203020302030200
96202402191724003529089030203020302030200
97202402191723003529089030203020302030200
98202402191722003529089030203020302030200
99202402191721003529089030203020302030200
100202402191720003529089030203020302030200
101202402191719003529089030203020302030200
102202402191718003529089030203020302030200
103202402191717003529089030203020302030200
104202402191716003529089030203020302030200
105202402191715003529089030203020302030200
106202402191714003529089030203020302030200
107202402191713003529089030203020302030200
108202402191712003529089030203020302030200
109202402191711003529089030203020302030200
110202402191710003529089030203020302030200
111202402191709003529089030203020302030200
112202402191708003529089030203020302030200
113202402191707003529089030203020302030200
114202402191706003529089030203020302030200
115202402191705003529089030203020302030200
116202402191704003529089030203020302030200
117202402191703003529089030203020302030200
118202402191702003529089030203020302030200
119202402191701003529089030203020302030200
120202402191700003529089030203020302030200
121202402191659003529089030203020302030200
12220240219165800352908903020302030203020308
123202402191657003529089030203020302030200
124202402191656003529089030203020302030200
125202402191655003529089030203020302030200
126202402191654003529089030203020302030200
127202402191653003529089030203020302030200
128202402191652003529089030203020302030200
129202402191651003529089030203020302030200
130202402191650003529089030203020302030200
131202402191649003529089030203020302030200
132202402191648003529089030203020302030200
133202402191647003529089030203020302030200
134202402191646003529089030203020302030200
135202402191645003529089030203020302030200
136202402191644003529089030203020302030200
137202402191643003529089030203020302030200
138202402191642003529089030203020302030200
139202402191641003529089030203020302030200
140202402191640003529089030203020302030200
141202402191639003529089030203020302030200
142202402191638003529089030203020302030200
143202402191637003529089030203020302030200
144202402191636003529089030203020302030200
145202402191635003529089030203020302030200
146202402191634003529089030203020302030200
147202402191633003529089030203020302030200
148202402191632003529089030203020302030200
149202402191631003529089030203020302030200
150202402191630003529089030203020302030200
151202402191629003529089030203020302030200
15220240219162800352908903020302030203020308
153202402191627003529089030203020302030200
154202402191626003529089030203020302030200
155202402191625003529089030203020302030200
156202402191624003529089030203020302030200
157202402191623003529089030203020302030200
158202402191622003529089030203020302030200
159202402191621003529089030203020302030200
160202402191620003529089030203020302030200
161202402191619003529089030203020302030200
162202402191618003529089030203020302030200
163202402191617003529089030203020302030200
164202402191616003529089030203020302030200
165202402191615003529089030203020302030200
166202402191614003529089030203020302030200
167202402191613003529089030203020302030200
168202402191612003529089030203020302030200
169202402191611003529089030203020302030200
170202402191610003529089030203020302030200
171202402191609003529089030203020302030200
172202402191608003529089030203020302030200
173202402191607003529089030203020302030200
174202402191606003529089030203020302030200
175202402191605003529089030203020302030200
176202402191604003529089030203020302030200
177202402191603003529089030203020302030200
178202402191602003529089030203020302030200
179202402191601003529089030203020302030200
180202402191600003529089030203020302030200
181202402191559003529089030203020302030200
18220240219155800352908903020302030203020308
183202402191557003529089030203020302030200
184202402191556003529089030203020302030200
185202402191555003529089030203020302030200
186202402191554003529089030203020302030200
187202402191553003529089030203020302030200
188202402191552003529089030203020302030200
189202402191551003529089030203020302030200
190202402191550003529089030203020302030200
191202402191549003529089030203020302030200
192202402191548003529089030203020302030200
193202402191547003529089030203020302030200
194202402191546003529089030203020302030200
195202402191545003529089030203020302030200
196202402191544003529089030203020302030200
197202402191543003529089030203020302030200
198202402191542003529089030203020302030200
199202402191541003529089030203020302030200
200202402191540003529089030203020302030200
201202402191539003529089030203020302030200
202202402191538003529089030203020302030200
203202402191537003529089030203020302030200
204202402191536003529089030203020302030200
205202402191535003529089030203020302030200
206202402191534003529089030203020302030200
207202402191533003529089030203020302030200
208202402191532003529089030203020302030200
209202402191531003529089030203020302030200
21020240219153000352908903020302030203020308
211202402191529003436073029952995299529950
212202402191528003436073029952995299529950
213202402191527003436073029952995299529950
214202402191526003436073029952995299529950
215202402191525003436073029952995299529950
216202402191524003436073029952995299529950
217202402191523003436073029952995299529950
218202402191522003436073029952995299529950
219202402191521003436073029952995299529950
220202402191520003436073029952995299529950
221202402191519003436073029952995299529950
222202402191518003436073029952995299529950
223202402191517003436073029952995299529950
224202402191516003436073029952995299529950
225202402191515003436073029952995299529950
226202402191514003436073029952995299529950
227202402191513003436073029952995299529950
228202402191512003436073029952995299529950
229202402191511003436073029952995299529950
230202402191510003436073029952995299529950
231202402191509003436073029952995299529950
232202402191508003436073029952995299529950
233202402191507003436073029952995299529950
234202402191506003436073029952995299529950
235202402191505003436073029952995299529950
236202402191504003436073029952995299529950
237202402191503003436073029952995299529950
238202402191502003436073029952995299529950
239202402191501003436073029952995299529950
240202402191500003436073029952995299529950
241202402191459003436073029952995299529950
242202402191458003436073029952995299529950
243202402191457003436073029952995299529950
244202402191456003436073029952995299529950
245202402191455003436073029952995299529950
246202402191454003436073029952995299529950
247202402191453003436073029952995299529950
248202402191452003436073029952995299529950
249202402191451003436073029952995299529950
250202402191450003436073029952995299529950
251202402191449003436073029952995299529950
252202402191448003436073029952995299529950
253202402191447003436073029952995299529950
254202402191446003436073029952995299529950
255202402191445003436073029952995299529950
256202402191444003436073029952995299529950
2572024021914430034360730299529952995299521
258202402191442003429783530153015301530150
259202402191441003429783530153015301530150
260202402191440003429783530153015301530150
261202402191439003429783530153015301530150
262202402191438003429783530153015301530150
263202402191437003429783530153015301530151
264202402191436003429482029852985298529850
265202402191435003429482029852985298529850
266202402191434003429482029852985298529850
267202402191433003429482029852985298529850
268202402191432003429482029852985298529850
269202402191431003429482029852985298529850
270202402191430003429482029852985298529850
271202402191429003429482029852985298529850
272202402191428003429482029852985298529850
273202402191427003429482029852985298529850
274202402191426003429482029852985298529850
275202402191425003429482029852985298529850
276202402191424003429482029852985298529850
277202402191423003429482029852985298529850
278202402191422003429482029852985298529850
279202402191421003429482029852985298529850
280202402191420003429482029852985298529850
281202402191419003429482029852985298529850
282202402191418003429482029852985298529850
283202402191417003429482029852985298529850
284202402191416003429482029852985298529850
285202402191415003429482029852985298529850
286202402191414003429482029852985298529850
28720240219141300342948202985299029902985303
28820240219141200333892703000300530053000197
289202402191411003279801530203020302030200
290202402191410003279801530203020302030200
291202402191409003279801530203020302030200
292202402191408003279801530203020302030200
293202402191407003279801530203020302030200
294202402191406003279801530203020302030200
295202402191405003279801530203020302030200
296202402191404003279801530203020302030200
297202402191403003279801530203020302030200
298202402191402003279801530203020302030200
299202402191401003279801530203020302030200
300202402191400003279801530203020302030200
301202402191359003279801530203020302030200
302202402191358003279801530203020302030200
303202402191357003279801530203020302030200
304202402191356003279801530203020302030200
305202402191355003279801530203020302030200
306202402191354003279801530203020302030200
307202402191353003279801530203020302030200
308202402191352003279801530203020302030200
309202402191351003279801530203020302030200
310202402191350003279801530203020302030200
311202402191349003279801530203020302030200
312202402191348003279801530203020302030200
313202402191347003279801530203020302030200
314202402191346003279801530203020302030200
315202402191345003279801530203020302030200
316202402191344003279801530203020302030200
317202402191343003279801530203020302030200
318202402191342003279801530203020302030200
3192024021913410032798015302030153020301571
320202402191340003258394530403040304030400
321202402191339003258394530403040304030400
322202402191338003258394530403040304030400
323202402191337003258394530403040304030400
324202402191336003258394530403040304030400
325202402191335003258394530403040304030400
326202402191334003258394530403040304030400
327202402191333003258394530403040304030400
328202402191332003258394530403040304030400
329202402191331003258394530403040304030400
330202402191330003258394530403040304030400
331202402191329003258394530403040304030400
332202402191328003258394530403040304030400
333202402191327003258394530403040304030400
334202402191326003258394530403040304030400
335202402191325003258394530403040304030400
336202402191324003258394530403040304030400
337202402191323003258394530403040304030400
338202402191322003258394530403040304030400
339202402191321003258394530403040304030400
340202402191320003258394530403040304030400
341202402191319003258394530403040304030400
342202402191318003258394530403040304030400
343202402191317003258394530403040304030400
344202402191316003258394530403040304030400
345202402191315003258394530403040304030400
346202402191314003258394530403040304030400
347202402191313003258394530403040304030400
348202402191312003258394530403040304030400
349202402191311003258394530403040304030400
350202402191310003258394530403040304030400
351202402191309003258394530403040304030400
352202402191308003258394530403040304030400
353202402191307003258394530403040304030400
354202402191306003258394530403040304030400
355202402191305003258394530403040304030401
356202402191304003258090530203020302030200
357202402191303003258090530203020302030200
358202402191302003258090530203020302030200
359202402191301003258090530203020302030200
360202402191300003258090530203020302030200
361202402191259003258090530203020302030200
362202402191258003258090530203020302030200
363202402191257003258090530203010302030106186
364202402191256001394883530103010301030100
365202402191255001394883530103010301030100
366202402191254001394883530103010301030100
367202402191253001394883530103010301030100
368202402191252001394883530103010301030100
3692024021912510013948835301030103010301020
370202402191250001388863530103010301030100
37120240219124900138886353010300030103000155
372202402191248001342248530003000300030000
373202402191247001342248530003000300030000
374202402191246001342248530003000300030000
375202402191245001342248530003000300030000
3762024021912440013422485300030003000300030
377202402191243001333248530003000300030000
378202402191242001333248530003000300030000
379202402191241001333248530003000300030000
380202402191240001333248530003000300030000
381202402191239001333248530003000300030000
382202402191238001333248530003000300030000
383202402191237001333248530003000300030000
384202402191236001333248530003000300030000
385202402191235001333248530003000300030000
386202402191234001333248530003000300030000
387202402191233001333248530003000300030000
388202402191232001333248530003000300030000
389202402191231001333248530003000300030000
390202402191230001333248530003000300030000
391202402191229001333248530003000300030000
392202402191228001333248530003000300030000
393202402191227001333248530003000300030000
394202402191226001333248530003000300030000
395202402191225001333248530003000300030000
39620240219122400133324853000300030003000100
397202402191223001303248529952995299529950
398202402191222001303248529952995299529950
399202402191221001303248529952995299529950
400202402191220001303248529952995299529950
401202402191219001303248529952995299529950
402202402191218001303248529952995299529950
403202402191217001303248529952995299529950
404202402191216001303248529952995299529951
405202402191215001302949029902990299029900
406202402191214001302949029902990299029900
407202402191213001302949029902990299029900
408202402191212001302949029902990299029900
409202402191211001302949029902990299029900
410202402191210001302949029902990299029900
411202402191209001302949029902990299029900
412202402191208001302949029902990299029900
41320240219120700130294902990299029902990282
414202402191206001218631029852985298529850
415202402191205001218631029852985298529851
416202402191204001218332529902990299029900
417202402191203001218332529902990299029900
418202402191202001218332529902990299029900
419202402191201001218332529902990299029900
420202402191200001218332529902990299029900
421202402191159001218332529902990299029900
422202402191158001218332529902990299029900
423202402191157001218332529902990299029900
424202402191156001218332529902990299029900
425202402191155001218332529902990299029900
426202402191154001218332529902990299029900
427202402191153001218332529902990299029900
428202402191152001218332529902990299029900
429202402191151001218332529902990299029900
430202402191150001218332529902990299029900
431202402191149001218332529902990299029900
432202402191148001218332529902990299029900
433202402191147001218332529902990299029900
434202402191146001218332529902990299029900
435202402191145001218332529902990299029900
436202402191144001218332529902990299029900
437202402191143001218332529902990299029900
438202402191142001218332529902990299029900
439202402191141001218332529902990299029900
440202402191140001218332529902990299029900
441202402191139001218332529902990299029900
442202402191138001218332529902990299029900
443202402191137001218332529902990299029900
444202402191136001218332529902990299029900
445202402191135001218332529902990299029902
446202402191134001217734529852985298529850
447202402191133001217734529852985298529850
448202402191132001217734529852985298529850
449202402191131001217734529852985298529850
450202402191130001217734529852985298529850
451202402191129001217734529852985298529850
4522024021911280012177345298529852985298525
453202402191127001210272029902990299029900
454202402191126001210272029902990299029900
455202402191125001210272029902990299029900
456202402191124001210272029902990299029900
457202402191123001210272029902990299029900
458202402191122001210272029902990299029900
459202402191121001210272029902990299029900
46020240219112000121027202990299029902990144
461202402191119001167216029902990299029900
462202402191118001167216029902990299029900
463202402191117001167216029902990299029900
464202402191116001167216029902990299029900
4652024021911150011672160299029902990299044
4662024021911140011540600299029902990299055
4672024021911130011376150299029902990299071
468202402191112001116386029852985298529850
469202402191111001116386029852985298529850
47020240219111000111638602985298529852985133
471202402191109001076685529852985298529850
472202402191108001076685529852985298529850
47320240219110700107668552985299029902985530
47420240219110600918270030003000300030000
47520240219110500918270030003000300030000
47620240219110400918270030003000300030000
47720240219110300918270030003000300030000
47820240219110200918270030003000300030000
47920240219110100918270030003000300030004
48020240219110000917070030003000300030000
48120240219105900917070030003000300030000
48220240219105800917070030003000300030000
48320240219105700917070030003000300030002
48420240219105600916470030003000300030000
48520240219105500916470030003000300030000
48620240219105400916470030003000300030004
48720240219105300915270030003000300030000
48820240219105200915270030003000300030004
48920240219105100914070029902990299029900
49020240219105000914070029902990299029900
49120240219104900914070029902990299029900
49220240219104800914070029902990299029900
49320240219104700914070029902990299029900
49420240219104600914070029902990299029900
49520240219104500914070029902990299029900
49620240219104400914070029902990299029900
49720240219104300914070029902990299029900
49820240219104200914070029902990299029900
49920240219104100914070029902990299029900
5002024021910400091407002990299029902990250
50120240219103900839320029952995299529950
50220240219103800839320029952995299529950
50320240219103700839320029952995299529950
50420240219103600839320029952995299529950
50520240219103500839320029952995299529950
50620240219103400839320029952995299529950
50720240219103300839320029952995299529950
50820240219103200839320029952995299529950
50920240219103100839320029952995299529950
51020240219103000839320029952995299529950
51120240219102900839320029952995299529950
51220240219102800839320029952995299529950
51320240219102700839320029952995299529950
51420240219102600839320029952995299529950
5152024021910250083932002995299529952995250
51620240219102400764445030003000300030000
51720240219102300764445030003000300030004
518202402191022007632450300030003000300016
51920240219102100758445029902990299029900
52020240219102000758445029902990299029900
52120240219101900758445029902990299029900
52220240219101800758445029902990299029900
52320240219101700758445029902990299029900
52420240219101600758445029902990299029900
525202402191015007584450299029952995299015
52620240219101400753954030003000300030000
52720240219101300753954030003000300030000
52820240219101200753954030003000300030000
52920240219101100753954030003000300030000
53020240219101000753954030003000300030000
53120240219100900753954030003000300030001
53220240219100800753654030103010301030100
53320240219100700753654030103010301030100
53420240219100600753654030103010301030100
535202402191005007536540301030103010301058
53620240219100400736196030103010301030100
53720240219100300736196030103010301030100
53820240219100200736196030103010301030100
53920240219100100736196030103010301030100
54020240219100000736196030103010301030100
54120240219095900736196030103010301030100
54220240219095800736196030103010301030100
54320240219095700736196030103010301030100
54420240219095600736196030103010301030100
54520240219095500736196030103010301030100
54620240219095400736196030103010301030100
54720240219095300736196030103010301030100
5482024021909520073619603010301030103010255
54920240219095100659441030103010301030100
55020240219095000659441030103010301030100
55120240219094900659441030103010301030100
5522024021909480065944103010300530103005268
5532024021909470057881003005300530053000444
55420240219094600445389030053005300530050
55520240219094500445389030053005300530050
55620240219094400445389030052995300529954
55720240219094300444190030053005300530050
55820240219094200444190030053005300530050
55920240219094100444190030053005300530050
56020240219094000444190030053005300530050
56120240219093900444190030053005300530050
56220240219093800444190030053005300530050
56320240219093700444190030053005300530050
56420240219093600444190030053005300530050
56520240219093500444190030053005300530050
56620240219093400444190030053005300530050
56720240219093300444190030053005300530050
56820240219093200444190030053005300530050
569202402190931004441900300530053005300511
570202402190930004408845298530003000298582
57120240219092900416358030003000300030005
57220240219092800414858030003000300030003
573202402190927004139580298530053010298517
574202402190926004088545300529953005298074
57520240219092500386683029802980298029804
57620240219092400385491029802980298029803
577202402190923003845970300030003000300048
57820240219092200370197030003000300030003
5792024021909210036929703000300530053000102
58020240219092000338647530053005300530054
58120240219091900337445530053005300530053
582202402190918003365440302030203020302026
58320240219091700328692030203020302030203
58420240219091600327786030203020302030203
58520240219091500326880030203020302030203
58620240219091400325974030203020302030200
58720240219091300325974030203020302030203
58820240219091200325068030103010301030103
58920240219091100324165030103010301030103
59020240219091000323262030103010301030103
5912024021909090032235903000304030702985137
59220240219090800280368529852985298529853
59320240219090700279473029852985298529853
59420240219090600278577529852985298529853
59520240219090500277682029852985298529853
59620240219090400276786529852985298529853
59720240219090300275891029852985298529853
59820240219090200274995529802980298029803
5992024021909010027410152990297529902975471
6002024021909000013328002975297529752975448