Files
KissMeData/018470/min/candle-20230804.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023080418570019583500415316531653165316597802
3202308041856001958350041531653165316531650
4202308041855001958350041531653165316531650
5202308041854001958350041531653165316531650
6202308041853001958350041531653165316531650
7202308041852001958350041531653165316531650
8202308041851001958350041531653165316531650
9202308041850001958350041531653165316531650
10202308041849001958350041531653165316531650
11202308041848001958350041531653165316531650
12202308041847001958350041531653165316531650
13202308041846001958350041531653165316531650
14202308041845001958350041531653165316531650
15202308041844001958350041531653165316531650
16202308041843001958350041531653165316531650
17202308041842001958350041531653165316531650
18202308041841001958350041531653165316531650
19202308041840001958350041531653165316531650
20202308041839001958350041531653165316531650
21202308041838001958350041531653165316531650
22202308041837001958350041531653165316531650
23202308041836001958350041531653165316531650
24202308041835001958350041531653165316531650
25202308041834001958350041531653165316531650
26202308041833001958350041531653165316531650
27202308041832001958350041531653165316531650
28202308041831001958350041531653165316531650
29202308041830001958350041531653165316531650
30202308041829001958350041531653165316531650
31202308041828001958350041531653165316531650
322023080418270019583500415316531653165316597802
33202308041826001958350041531653165316531650
34202308041825001958350041531653165316531650
35202308041824001958350041531653165316531650
36202308041823001958350041531653165316531650
37202308041822001958350041531653165316531650
38202308041821001958350041531653165316531650
39202308041820001958350041531653165316531650
40202308041819001958350041531653165316531650
41202308041818001958350041531653165316531650
42202308041817001958350041531653165316531650
43202308041816001958350041531653165316531650
44202308041815001958350041531653165316531650
45202308041814001958350041531653165316531650
46202308041813001958350041531653165316531650
47202308041812001958350041531653165316531650
48202308041811001958350041531653165316531650
49202308041810001958350041531653165316531650
50202308041809001958350041531653165316531650
51202308041808001958350041531653165316531650
52202308041807001958350041531653165316531650
53202308041806001958350041531653165316531650
54202308041805001958350041531653165316531650
55202308041804001958350041531653165316531650
56202308041803001958350041531653165316531650
57202308041802001958350041531653165316531650
58202308041801001958350041531653165316531650
59202308041800001958350041531653165316531650
60202308041759001958350041531653165316531650
61202308041758001958350041531653165316531650
622023080417570019583500415316531653165316597802
63202308041756001958350041531653165316531650
64202308041755001958350041531653165316531650
65202308041754001958350041531653165316531650
66202308041753001958350041531653165316531650
67202308041752001958350041531653165316531650
68202308041751001958350041531653165316531650
69202308041750001958350041531653165316531650
70202308041749001958350041531653165316531650
71202308041748001958350041531653165316531650
72202308041747001958350041531653165316531650
73202308041746001958350041531653165316531650
74202308041745001958350041531653165316531650
75202308041744001958350041531653165316531650
76202308041743001958350041531653165316531650
77202308041742001958350041531653165316531650
78202308041741001958350041531653165316531650
79202308041740001958350041531653165316531650
80202308041739001958350041531653165316531650
81202308041738001958350041531653165316531650
82202308041737001958350041531653165316531650
83202308041736001958350041531653165316531650
84202308041735001958350041531653165316531650
85202308041734001958350041531653165316531650
86202308041733001958350041531653165316531650
87202308041732001958350041531653165316531650
88202308041731001958350041531653165316531650
89202308041730001958350041531653165316531650
90202308041729001958350041531653165316531650
91202308041728001958350041531653165316531650
922023080417270019583500415316531653165316597802
93202308041726001958350041531653165316531650
94202308041725001958350041531653165316531650
95202308041724001958350041531653165316531650
96202308041723001958350041531653165316531650
97202308041722001958350041531653165316531650
98202308041721001958350041531653165316531650
99202308041720001958350041531653165316531650
100202308041719001958350041531653165316531650
101202308041718001958350041531653165316531650
102202308041717001958350041531653165316531650
103202308041716001958350041531653165316531650
104202308041715001958350041531653165316531650
105202308041714001958350041531653165316531650
106202308041713001958350041531653165316531650
107202308041712001958350041531653165316531650
108202308041711001958350041531653165316531650
109202308041710001958350041531653165316531650
110202308041709001958350041531653165316531650
111202308041708001958350041531653165316531650
112202308041707001958350041531653165316531650
113202308041706001958350041531653165316531650
114202308041705001958350041531653165316531650
115202308041704001958350041531653165316531650
116202308041703001958350041531653165316531650
117202308041702001958350041531653165316531650
118202308041701001958350041531653165316531650
119202308041700001958350041531653165316531650
120202308041659001958350041531653165316531650
121202308041658001958350041531653165316531650
1222023080416570019583500415316531653165316597802
123202308041656001958350041531653165316531650
124202308041655001958350041531653165316531650
125202308041654001958350041531653165316531650
126202308041653001958350041531653165316531650
127202308041652001958350041531653165316531650
128202308041651001958350041531653165316531650
129202308041650001958350041531653165316531650
130202308041649001958350041531653165316531650
131202308041648001958350041531653165316531650
132202308041647001958350041531653165316531650
133202308041646001958350041531653165316531650
134202308041645001958350041531653165316531650
135202308041644001958350041531653165316531650
136202308041643001958350041531653165316531650
137202308041642001958350041531653165316531650
138202308041641001958350041531653165316531650
139202308041640001958350041531653165316531650
140202308041639001958350041531653165316531650
141202308041638001958350041531653165316531650
142202308041637001958350041531653165316531650
143202308041636001958350041531653165316531650
144202308041635001958350041531653165316531650
145202308041634001958350041531653165316531650
146202308041633001958350041531653165316531650
147202308041632001958350041531653165316531650
148202308041631001958350041531653165316531650
149202308041630001958350041531653165316531650
150202308041629001958350041531653165316531650
151202308041628001958350041531653165316531650
1522023080416270019583500415316531653165316597802
153202308041626001958350041531653165316531650
154202308041625001958350041531653165316531650
155202308041624001958350041531653165316531650
156202308041623001958350041531653165316531650
157202308041622001958350041531653165316531650
158202308041621001958350041531653165316531650
159202308041620001958350041531653165316531650
160202308041619001958350041531653165316531650
161202308041618001958350041531653165316531650
162202308041617001958350041531653165316531650
163202308041616001958350041531653165316531650
164202308041615001958350041531653165316531650
165202308041614001958350041531653165316531650
166202308041613001958350041531653165316531650
167202308041612001958350041531653165316531650
168202308041611001958350041531653165316531650
169202308041610001958350041531653165316531650
170202308041609001958350041531653165316531650
171202308041608001958350041531653165316531650
172202308041607001958350041531653165316531650
173202308041606001958350041531653165316531650
174202308041605001958350041531653165316531650
175202308041604001958350041531653165316531650
176202308041603001958350041531653165316531650
177202308041602001958350041531653165316531650
178202308041601001958350041531653165316531650
179202308041600001958350041531653165316531650
180202308041559001958350041531653165316531650
181202308041558001958350041531653165316531650
1822023080415570019583500415316531653165316597802
183202308041556001958350041531653165316531650
184202308041555001958350041531653165316531650
185202308041554001958350041531653165316531650
186202308041553001958350041531653165316531650
187202308041552001958350041531653165316531650
188202308041551001958350041531653165316531650
189202308041550001958350041531653165316531650
190202308041549001958350041531653165316531650
191202308041548001958350041531653165316531650
192202308041547001958350041531653165316531650
193202308041546001958350041531653165316531650
194202308041545001958350041531653165316531650
195202308041544001958350041531653165316531650
196202308041543001958350041531653165316531650
197202308041542001958350041531653165316531650
198202308041541001958350041531653165316531650
199202308041540001958350041531653165316531650
200202308041539001958350041531653165316531650
201202308041538001958350041531653165316531650
202202308041537001958350041531653165316531650
203202308041536001958350041531653165316531650
204202308041535001958350041531653165316531650
205202308041534001958350041531653165316531650
206202308041533001958350041531653165316531650
207202308041532001958350041531653165316531650
208202308041531001958350041531653165316531650
2092023080415300019583500415316531653165316597802
210202308041529001927395708531603160316031600
211202308041528001927395708531603160316031600
212202308041527001927395708531603160316031600
213202308041526001927395708531603160316031600
214202308041525001927395708531603160316031600
215202308041524001927395708531603160316031600
216202308041523001927395708531603160316031600
217202308041522001927395708531603160316031600
218202308041521001927395708531603160316031600
219202308041520001927395708531603160316031600
2202023080415190019273957085316031703170315545596
2212023080415180019129690555316531703170316520952
2222023080415170019063310495316531703170316511253
223202308041516001902765022531703170317031657539
224202308041515001900375668031653165317031659493
2252023080415140018973675830316531653165316012517
226202308041513001893407425531603160316531607362
2272023080415120018910806790316031603165316024477
2282023080415110018833362705316531553165315514376
2292023080415100018787933070316031603160315512528
230202308041509001874837911531603155316031559687
2312023080415080018717807860315531653165315515865
2322023080415070018667690445316031653165316015670
233202308041506001861813324531653160316531608157
234202308041505001859232103031603155316531559345
235202308041504001856279836531553155316031503840
236202308041503001855068434531553155316031505377
237202308041502001853371732531553155316031555960
238202308041501001851491327531553160316531556648
239202308041500001849390575031603160316531604067
240202308041459001848103629031603165316531554493
241202308041458001846684356531603165317031609996
2422023080414570018435223900316531553170315529885
243202308041456001834074909031553145315531453381
2442023080414550018330103785314531503150314510074
2452023080414540018298380660315031603160315039926
246202308041453001817252944531603160316031552566
2472023080414520018164423860315531553160315515613
2482023080414510018115129240315531703170315540633
2492023080414500017986783995316531653170316011945
250202308041449001794897937031653160316531605541
251202308041448001793146215531603160316531557590
252202308041447001790748624031553160316531559790
253202308041446001787656182031603155316531509395
254202308041445001784688743531503160316031506233
255202308041444001782722622031603155316031508771
2562023080414430017799548380315531603160315510493
2572023080414420017766426965316031653165316017969
2582023080414410017709618235316031753175316058404
2592023080414400017524669330317531753175317021314
2602023080414390017457021115317031753175316541055
2612023080414380017326820590317531653180316544897
2622023080414370017184435025316531603165316011780
263202308041436001714720366531603160316531509532
2642023080414350017117112340316031653165315517940
265202308041434001706046709531653170317031606619
2662023080414330017039522580317031703170316011953
267202308041432001700171038531653170317531658128
2682023080414310016975955025317531703175316537880
2692023080414300016855877410317531753175317012236
2702023080414290016817061730317531703180317040225
2712023080414280016689373150317531653175316024826
272202308041427001661067936531703165317531658279
2732023080414260016584443725317031753175316516947
2742023080414250016530707520317031603175316059710
275202308041424001634166687531653165317031609160
2762023080414230016312695870317031603170315518253
2772023080414220016254962690316031703175314552748
27820230804142100160881046853175316531853165134529
27920230804142000156608786853170314531703145118012
2802023080414190015288587125314531453150314026843
281202308041418001520416041531453140314531357388
2822023080414170015180958600313531403145313512884
283202308041416001514050876531453145314531407477
2842023080414150015117021715314531403150314051106
2852023080414140014956380830314031353140313017482
2862023080414130014901539390313531403140313015588
287202308041412001485264771531353140314031355466
2882023080414110014835496360314531353145313544681
289202308041410001469531611031353135313531302574
290202308041409001468724763531303135313531308175
291202308041408001466164777031353130313531302199
292202308041407001465476347031303130313031251753
293202308041406001464927835031303130313031252088
294202308041405001464274901031253130313031257495
295202308041404001461929352531303135313531302981
296202308041403001460995884031303135313531303953
297202308041402001459758101531353130313531302773
2982023080414010014588897005313531303135313011375
299202308041400001455323711031353135313531302133
300202308041359001454655695531303130313531302234
301202308041358001453955900031303125313031252509
302202308041357001453171197031303135313531252837
3032023080413560014522838690312531203130312013152
30420230804135500144817226653125312531253125642
305202308041354001447971641531203125312531204768
306202308041353001446482659031203125312531209367
307202308041352001443560075531253120312531201329
308202308041351001443144764531203125312531205251
309202308041350001441505727531203125313031207048
310202308041349001439303285031253125313031251672
3112023080413480014387807285312531253125312011370
312202308041347001435230135531253125313031254297
313202308041346001433886951531303125313031252159
314202308041345001433211313531253130313031256273
315202308041344001431250729031303125313031252028
316202308041343001430616978531253130313031256079
317202308041342001428716875531303125313031251950
318202308041341001428106965531303125313031252531
3192023080413400014273154575312531203125311012212
320202308041339001423503586531253120312531202984
321202308041338001422572293531203115312031103663
322202308041337001421431755531153120312031059989
323202308041336001418326390031153120312031104099
3242023080413350014170491050312031153120311010925
325202308041334001413646310031153115311531058688
326202308041333001410944986531153115312031155310
327202308041332001409290238531153120312031151188
32820230804133100140891972003120312031203115862
329202308041330001408651055031203120312031154599
330202308041329001407216667031203115312031154523
331202308041328001405806412031203120312031152109
332202308041327001405148410531253125312531202181
333202308041326001404467440531253125313031152692
334202308041325001403626542531303125313031253318
335202308041324001402588638531253125313031205659
3362023080413230014008227425312531253130312012002
337202308041322001397071658031303130313531256196
33820230804132100139513403503130313031303125975
339202308041320001394828862531253130313531251226
340202308041319001394445332031353130313531256057
341202308041318001392549316531303130313031252028
342202308041317001391914554031353135313531254180
3432023080413160013906050415313531353135312511034
344202308041315001387154300531353140314031358730
3452023080413140013844154345314031403140313011035
346202308041313001380957591031353140314031351504
347202308041312001380485425531403135314031356797
348202308041311001378353287531353125313531208641
3492023080413100013756498925312531253125311510987
350202308041309001372222417031253125312531202816
351202308041308001371342469031253130313531257165
352202308041307001369102857531353135314031305455
353202308041306001367394402531353140314031303904
354202308041305001366170332531403135314031207005
3552023080413040013639789220313531503150313013566
3562023080413030013597124925315031503155314535185
3572023080413020013486284515314531453155314042944
3582023080413010013351065670314531353145313553638
359202308041300001318258088031353130313531259818
3602023080412590013151830010313031353140313012250
3612023080412580013113408620313531253140312526143
3622023080412570013031527255312531253130312512450
363202308041256001299261768531253120312531203328
364202308041255001298222052531203125312531209766
365202308041254001295171727531253125312531202314
3662023080412530012944492720312531103125311021271
367202308041252001287816365531103105311031007369
368202308041251001285528002031053110311031002752
369202308041250001284673107531103110311031055104
370202308041249001283086156531103115311531101222
371202308041248001282705842531153120312031102302
372202308041247001281988198531203110312031102121
373202308041246001281327457031103105311531055466
374202308041245001279626698531053105310530953428
3752023080412440012785643915310531103110309514874
376202308041243001273957894031103115311531001309
377202308041242001273551942531103110311531102305
378202308041241001272834249531103105311531054106
379202308041240001271559008031103115311531103746
3802023080412390012703928405312031253125310514210
381202308041238001265969033031153120312531153656
382202308041237001264827623531153120312031156507
383202308041236001262797516031203120312031152598
384202308041235001261987553031203115312031154890
385202308041234001260462940531153115312031108603
386202308041233001257782917531153110311531102831
387202308041232001256902163531103120312031106322
3882023080412310012549316475312031153125311517455
3892023080412300012494859885312031153120311010710
3902023080412290012461495510311031003115310011692
391202308041228001242516251531053100310530809923
392202308041227001239447029031003095310530954437
3932023080412260012380719805310030953100307512877
3942023080412250012340919640309030803095307514035
3952023080412240012297630460308030903090307528837
3962023080412230012208857435309530953095308049807
3972023080412220012055024905309531003100309510711
398202308041221001202187091531003090310030906550
3992023080412200012001605955309530953100309015735
4002023080412190011952905840309531003105309022212
4012023080412180011884181740310031003100309515279
4022023080412170011836878870310531053110309523925
4032023080412160011762676670310531053110310018571
4042023080412150011705024975310531203120310511187
405202308041214001167020212531153120312031103410
4062023080412130011659575460312531203125311511912
407202308041212001162240034031203120312531158073
408202308041211001159720312531203105312531058447
4092023080412100011570900870310531053110310522957
4102023080412090011499609095311031103115310519458
4112023080412080011439097455312031203125311026205
4122023080412070011357403970312031203125312012406
413202308041206001131869256031203115312031153551
414202308041205001130761682531203120312531156230
415202308041204001128818176031253130313031206946
416202308041203001126647184031303125313031201896
4172023080412020011260546390312031253135312021975
4182023080412010011191973035312031203130312015426
419202308041200001114378642531253130313031208259
420202308041159001111797664031253130313031254188
421202308041158001110487603031303130313531255130
422202308041157001108881840531353140314031258235
4232023080411560011063011250314031453145313513620
4242023080411550011020226175314531403150314018458
4252023080411540010962188715314531353150313544612
426202308041153001082190835531353145314531357273
4272023080411520010799090065314031303140313032502
428202308041151001069710801031303135313531309269
4292023080411500010668073960313531253135311510829
4302023080411490010634238705312531403145312523335
4312023080411480010561067460314031453145313519153
4322023080411470010500897535314531403145313518142
4332023080411460010443938555314031253140312527075
434202308041145001035910943531303125313031259427
4352023080411440010329643545312531203130312014883
436202308041143001028310033531203105312031058211
4372023080411420010257547850310531103110310514362
438202308041141001021295000031053110311531054120
439202308041140001020014852031153110311531054327
440202308041139001018669010531003105311531007178
441202308041138001016438443031053100311031002245
4422023080411370010157416940310031003110309514797
4432023080411360010111562515310031003110310010690
4442023080411350010078403670309531053105309532197
445202308041134009978592335310531203120310514463
446202308041133009933667560310531153120310535006
447202308041132009824661780311531153120311513823
448202308041131009781591540311531203125311020162
449202308041130009718751560312531303130311535822
450202308041129009606848435313031353140312557270
451202308041128009427442335313531353140312598519
452202308041127009118572845313031303140312552063
453202308041126008955441025313031303135312548950
454202308041125008802296840313531353135312059543
455202308041124008615941815312531153135311042396
456202308041123008483624310311531103115310526165
457202308041122008402209920311531153120311032430
458202308041121008301238315311531103120310528341
459202308041120008213016885311031003115309530072
460202308041119008119629765310031103115309526604
461202308041118008036984475311031053115310052342
462202308041117007874252310309530953100309029389
46320230804111600778323284030953090309530857114
46420230804111500776125229530903100310030859764
465202308041114007731066420309530903100308521388
466202308041113007664957675308530803085307020643
467202308041112007601434100307530903090307514687
468202308041111007556184330308530903090308021140
469202308041110007490993995308530953095308013191
47020230804110900745025816030903090309530859166
471202308041108007421936750309530953095308022996
47220230804110700735089675030953100310030909631
473202308041106007321085740310030953100308529730
474202308041105007229101040309531003100308520268
475202308041104007166332380310031003105308089107
476202308041103006890127170309530853100308087307
477202308041102006620120400308530903090308026843
478202308041101006537359505309030903090308549067
479202308041100006385861905309030803090308023456
480202308041059006313515040308030853090307536796
481202308041058006200097850308030803090307546708
482202308041057006056207005308530803085307048445
483202308041056005906991490307530603075305054645
484202308041055005739455555305030703070305048227
485202308041054005591897725307030703080306078538
486202308041053005350856365307030553070305041539
487202308041052005223742345305530503055304050847
488202308041051005068691910305030453050304021593
48920230804105000500288943030403040304530359734
490202308041049004973284280304030403045303514251
491202308041048004929965030304530403045303514198
492202308041047004886821085303530503050303527905
493202308041046004801962435304530453050304022515
49420230804104500473340035530453045304530408987
495202308041044004706042035304530403045303514707
496202308041043004661327130304030453045303513971
497202308041042004618822595304530403045303517747
498202308041041004564887765304030353040303512526
49920230804104000452686008530353030303530253332
50020230804103900451675456030303030303030255221
50120230804103800450093808030303025303030203256
50220230804103700449109514030253025303030207427
50320230804103600446865754030303025303030207859
50420230804103500444488404030253015302530153064
50520230804103400443563083530203015302030152662
50620230804103300442759612030203020302030151279
50720230804103200442373602530203020302530151189
508202308041031004420143345302030153025301512616
509202308041030004381993215302530253025301514483
51020230804102900433819129530203015302530158532
51120230804102800431242530530203020302530154251
512202308041027004299587295302030303035302033338
513202308041026004198805550303530353035302513984
514202308041025004156428960303530353035302516096
51520230804102400410766074530353035304030308858
516202308041023004080782640303530203035302014928
517202308041022004035610960302530303035302014503
518202308041021003991717595303030403045303071374
519202308041020003774830965304030153045301561357
52020230804101900358882071030153010301530101552
52120230804101800358414918530153015301530104623
52220230804101700357021096530153010301530107307
52320230804101600354818995030053010301030052677
5242023080410150035401389053010301030103005839
52520230804101400353761501530103010301030101400
52620230804101300353340101530103015301530051637
52720230804101200352847109530153010301530059055
52820230804101100350124447030103015301530102539
529202308041010003493602060301530103015300512548
53020230804100900345585143030103005301030053406
5312023080410080034456088703010301030103010231
5322023080410070034449135603010300530103005546
5332023080410060034432703503010301030103010500
534202308041005003441765350300030003005300011428
535202308041004003407464430299529953005299012494
53620230804100300336999075529952995300029951760
53720230804100200336471846029952995300029904641
53820230804100100335083228029952990300029903974
53920230804100000333894820529902995299529905344
54020230804095900332296085530002990300029903522
541202308040958003312411755298529852990298514401
542202308040957003269362880299029902990298514118
54320230804095600322716342029902990299029905353
54420230804095500321115795029902990299029855317
545202308040954003195262150299029902995298530345
546202308040953003104666120298529952995298517594
54720230804095200305205888029902995299529909716
548202308040951003023004870299030003000299015614
54920230804095000297623844030003000300029957533
55020230804094900295364444030003005300530001964
55120230804094800294774994030003005301030002878
55220230804094700293910676530052995300529954997
55320230804094600292412818029953005300529951067
5542023080409450029209273353000300530052995173
55520230804094400292040843030103010301030007392
55620230804094300289822770530103000301030003657
55720230804094200288722254530003000301030004619
55820230804094100287333086530003000301030002676
55920230804094000286530276530003010301530004591
56020230804093900285149046030103010301530003406
56120230804093800284123998030103000301530008003
562202308040937002817186840300030003010298570697
563202308040936002605509980299030053005299048317
564202308040935002460693460300530103010300025879
56520230804093400238293232530103010301530059066
566202308040933002355640175301030003015300011378
56720230804093200232141691030053005301030003176
56820230804093100231188311030053005301030002720
56920230804093000230371043530053005301030058012
570202308040929002279631710300530053010300519372
57120230804092800222139795030103010301030051710
572202308040927002216258315301030053010300512833
573202308040926002177694535300530103010300512793
574202308040925002139246030301030053015300050317
575202308040924001988254400301030203020300550313
57620230804092300183682728030203020302030152951
57720230804092200182792813530153025302530155884
57820230804092100181016049030203015302030154766
579202308040920001795778130301530153015301013839
58020230804091900175405746530103015301530107854
58120230804091800173037954530153020302030102755
58220230804091700172207484530153015302030157991
583202308040916001697981740301530203030301019415
58420230804091500163943878030153020302030158412
585202308040914001614070525302030253030302013510
586202308040913001573253925302530153025301024056
587202308040912001500567090302030153025301010265
5882023080409110014696089403010301530153000554
589202308040910001467943315301530053020299517918
590202308040909001414061440300529953005299513771
591202308040908001372775315299530103010299534298
592202308040907001269844885301030303030300072002
593202308040906001052907160302030103030301033341
59420230804090500952216055301529953015299521248
59520230804090400888355350301029803020298024096
596202308040903008161349102980300530052975105601
59720230804090200500156535300030103020300027029
59820230804090100418877410301030103020300515334
599202308040900003727462253010301030203005121089