Files
KissMeData/027040/min/candle-20241113.csv
2024-11-17 15:27:48 +09:00

26 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202411131909003664688625525525525511691
320241113190800366468862552552552550
420241113190700366468862552552552550
520241113190600366468862552552552550
620241113190500366468862552552552550
720241113190400366468862552552552550
820241113190300366468862552552552550
920241113190200366468862552552552550
1020241113190100366468862552552552550
1120241113190000366468862552552552550
1220241113185900366468862552552552550
1320241113185800366468862552552552550
1420241113185700366468862552552552550
1520241113185600366468862552552552550
1620241113185500366468862552552552550
1720241113185400366468862552552552550
1820241113185300366468862552552552550
1920241113185200366468862552552552550
2020241113185100366468862552552552550
2120241113185000366468862552552552550
2220241113184900366468862552552552550
2320241113184800366468862552552552550
2420241113184700366468862552552552550
2520241113184600366468862552552552550
2620241113184500366468862552552552550
2720241113184400366468862552552552550
2820241113184300366468862552552552550
2920241113184200366468862552552552550
3020241113184100366468862552552552550
3120241113184000366468862552552552550
32202411131839003664688625525525525511691
3320241113183800366468862552552552550
3420241113183700366468862552552552550
3520241113183600366468862552552552550
3620241113183500366468862552552552550
3720241113183400366468862552552552550
3820241113183300366468862552552552550
3920241113183200366468862552552552550
4020241113183100366468862552552552550
4120241113183000366468862552552552550
4220241113182900366468862552552552550
4320241113182800366468862552552552550
4420241113182700366468862552552552550
4520241113182600366468862552552552550
4620241113182500366468862552552552550
4720241113182400366468862552552552550
4820241113182300366468862552552552550
4920241113182200366468862552552552550
5020241113182100366468862552552552550
5120241113182000366468862552552552550
5220241113181900366468862552552552550
5320241113181800366468862552552552550
5420241113181700366468862552552552550
5520241113181600366468862552552552550
5620241113181500366468862552552552550
5720241113181400366468862552552552550
5820241113181300366468862552552552550
5920241113181200366468862552552552550
6020241113181100366468862552552552550
6120241113181000366468862552552552550
62202411131809003664688625525525525511691
6320241113180800366468862552552552550
6420241113180700366468862552552552550
6520241113180600366468862552552552550
6620241113180500366468862552552552550
6720241113180400366468862552552552550
6820241113180300366468862552552552550
6920241113180200366468862552552552550
7020241113180100366468862552552552550
7120241113180000366468862552552552550
7220241113175900366468862552552552550
7320241113175800366468862552552552550
7420241113175700366468862552552552550
7520241113175600366468862552552552550
7620241113175500366468862552552552550
7720241113175400366468862552552552550
7820241113175300366468862552552552550
7920241113175200366468862552552552550
8020241113175100366468862552552552550
8120241113175000366468862552552552550
8220241113174900366468862552552552550
8320241113174800366468862552552552550
8420241113174700366468862552552552550
8520241113174600366468862552552552550
8620241113174500366468862552552552550
8720241113174400366468862552552552550
8820241113174300366468862552552552550
8920241113174200366468862552552552550
9020241113174100366468862552552552550
9120241113174000366468862552552552550
92202411131739003664688625525525525511691
9320241113173800366468862552552552550
9420241113173700366468862552552552550
9520241113173600366468862552552552550
9620241113173500366468862552552552550
9720241113173400366468862552552552550
9820241113173300366468862552552552550
9920241113173200366468862552552552550
10020241113173100366468862552552552550
10120241113173000366468862552552552550
10220241113172900366468862552552552550
10320241113172800366468862552552552550
10420241113172700366468862552552552550
10520241113172600366468862552552552550
10620241113172500366468862552552552550
10720241113172400366468862552552552550
10820241113172300366468862552552552550
10920241113172200366468862552552552550
11020241113172100366468862552552552550
11120241113172000366468862552552552550
11220241113171900366468862552552552550
11320241113171800366468862552552552550
11420241113171700366468862552552552550
11520241113171600366468862552552552550
11620241113171500366468862552552552550
11720241113171400366468862552552552550
11820241113171300366468862552552552550
11920241113171200366468862552552552550
12020241113171100366468862552552552550
12120241113171000366468862552552552550
122202411131709003664688625525525525511691
12320241113170800366468862552552552550
12420241113170700366468862552552552550
12520241113170600366468862552552552550
12620241113170500366468862552552552550
12720241113170400366468862552552552550
12820241113170300366468862552552552550
12920241113170200366468862552552552550
13020241113170100366468862552552552550
13120241113170000366468862552552552550
13220241113165900366468862552552552550
13320241113165800366468862552552552550
13420241113165700366468862552552552550
13520241113165600366468862552552552550
13620241113165500366468862552552552550
13720241113165400366468862552552552550
13820241113165300366468862552552552550
13920241113165200366468862552552552550
14020241113165100366468862552552552550
14120241113165000366468862552552552550
14220241113164900366468862552552552550
14320241113164800366468862552552552550
14420241113164700366468862552552552550
14520241113164600366468862552552552550
14620241113164500366468862552552552550
14720241113164400366468862552552552550
14820241113164300366468862552552552550
14920241113164200366468862552552552550
15020241113164100366468862552552552550
15120241113164000366468862552552552550
152202411131639003664688625525525525511691
15320241113163800366468862552552552550
15420241113163700366468862552552552550
15520241113163600366468862552552552550
15620241113163500366468862552552552550
15720241113163400366468862552552552550
15820241113163300366468862552552552550
15920241113163200366468862552552552550
16020241113163100366468862552552552550
16120241113163000366468862552552552550
16220241113162900366468862552552552550
16320241113162800366468862552552552550
16420241113162700366468862552552552550
16520241113162600366468862552552552550
16620241113162500366468862552552552550
16720241113162400366468862552552552550
16820241113162300366468862552552552550
16920241113162200366468862552552552550
17020241113162100366468862552552552550
17120241113162000366468862552552552550
17220241113161900366468862552552552550
17320241113161800366468862552552552550
17420241113161700366468862552552552550
17520241113161600366468862552552552550
17620241113161500366468862552552552550
17720241113161400366468862552552552550
17820241113161300366468862552552552550
17920241113161200366468862552552552550
18020241113161100366468862552552552550
18120241113161000366468862552552552550
182202411131609003664688625525525525511691
18320241113160800366468862552552552550
18420241113160700366468862552552552550
18520241113160600366468862552552552550
18620241113160500366468862552552552550
18720241113160400366468862552552552550
18820241113160300366468862552552552550
18920241113160200366468862552552552550
19020241113160100366468862552552552550
19120241113160000366468862552552552550
19220241113155900366468862552552552550
19320241113155800366468862552552552550
19420241113155700366468862552552552550
19520241113155600366468862552552552550
19620241113155500366468862552552552550
19720241113155400366468862552552552550
19820241113155300366468862552552552550
19920241113155200366468862552552552550
20020241113155100366468862552552552550
20120241113155000366468862552552552550
20220241113154900366468862552552552550
20320241113154800366468862552552552550
20420241113154700366468862552552552550
20520241113154600366468862552552552550
20620241113154500366468862552552552550
20720241113154400366468862552552552550
20820241113154300366468862552552552550
20920241113154200366468862552552552550
21020241113154100366468862552552552550
21120241113154000366468862552552552550
212202411131539003664688625525525525511691
21320241113153800366468862552552552550
21420241113153700366468862552552552550
21520241113153600366468862552552552550
21620241113153500366468862552552552550
21720241113153400366468862552552552550
21820241113153300366468862552552552550
21920241113153200366468862552552552550
22020241113153100366468862552552552550
221202411131530003664688625525525525511691
22220241113152900336656812572572572570
22320241113152800336656812572572572570
22420241113152700336656812572572572570
22520241113152600336656812572572572570
22620241113152500336656812572572572570
22720241113152400336656812572572572570
22820241113152300336656812572572572570
22920241113152200336656812572572572570
23020241113152100336656812572572572570
23120241113152000336656812572572572570
23220241113151900336656812572562572561385
2332024111315180033310675256256256256246
2342024111315170033247699256256256256131
23520241113151600332141632562562562561813
23620241113151500327500352562552562551000
23720241113151400324948722552542552544000
23820241113151300314770772552552552550
23920241113151200314770772552552552550
24020241113151100314770772552552552550
24120241113151000314770772552552552550
24220241113150900314770772552552552550
24320241113150800314770772552552552550
24420241113150700314770772552542552541500
24520241113150600310957092542542542540
24620241113150500310957092542542542540
24720241113150400310957092542542542540
24820241113150300310957092542542542540
24920241113150200310957092542542542540
25020241113150100310957092542542542540
25120241113150000310957092542542542540
25220241113145900310957092542542542540
25320241113145800310957092542542542540
254202411131457003109570925425325425311
25520241113145600310929192482482482480
25620241113145500310929192482482482480
25720241113145400310929192482482482480
25820241113145300310929192482482482480
25920241113145200310929192482482482480
26020241113145100310929192482482482480
261202411131450003109291924825225224815078
26220241113144900273309772542542542540
26320241113144800273309772542542542540
26420241113144700273309772542542542540
26520241113144600273309772542542542540
26620241113144500273309772542542542540
26720241113144400273309772542542542540
26820241113144300273309772542542542540
26920241113144200273309772542542542540
27020241113144100273309772542532542533195
27120241113144000265223242532532532530
27220241113143900265223242532532532530
27320241113143800265223242532532532531
27420241113143700265220712512512512510
27520241113143600265220712512512512510
27620241113143500265220712512512512510
27720241113143400265220712512512512510
27820241113143300265220712512512512510
27920241113143200265220712512512512510
28020241113143100265220712512512512510
28120241113143000265220712512512512510
28220241113142900265220712512512512510
283202411131428002652207125125125125190
28420241113142700264994812512512512510
28520241113142600264994812512512512511
28620241113142500264992302502502502500
28720241113142400264992302502502502500
28820241113142300264992302502502502500
28920241113142200264992302502502502500
29020241113142100264992302502502502500
29120241113142000264992302502502502500
29220241113141900264992302502502502500
29320241113141800264992302502522522505764
29420241113141700250513502562562562560
29520241113141600250513502562562562560
29620241113141500250513502562562562560
29720241113141400250513502562562562560
29820241113141300250513502562562562560
29920241113141200250513502562562562560
30020241113141100250513502562562562560
30120241113141000250513502562562562560
30220241113140900250513502562562562560
30320241113140800250513502562562562560
30420241113140700250513502562562562560
30520241113140600250513502562562562560
30620241113140500250513502562562562560
30720241113140400250513502562562562560
30820241113140300250513502562562562561
30920241113140200250510942532532532533000
31020241113140100242920942562562562560
3112024111314000024292094256254256254684
3122024111313590024117728254254254254466
31320241113135800239993642542542542540
3142024111313570023999364254254254254534
31520241113135600238637282562562562560
31620241113135500238637282562552562553060
31720241113135400230827962492492492490
31820241113135300230827962492492492490
31920241113135200230827962492492492490
32020241113135100230827962492522522495500
32120241113135000217091972502502502500
32220241113134900217091972502502502500
323202411131348002170919725025225225010000
32420241113134700191997992572572572570
32520241113134600191997992572572572570
32620241113134500191997992572572572570
32720241113134400191997992572572572570
32820241113134300191997992572572572570
32920241113134200191997992572572572570
33020241113134100191997992572572572570
33120241113134000191997992572572572572
33220241113133900191992852532532532530
33320241113133800191992852532532532530
33420241113133700191992852532532532530
33520241113133600191992852532532532530
33620241113133500191992852532532532530
33720241113133400191992852532532532531231
33820241113133300188878422532532532530
33920241113133200188878422532532532530
34020241113133100188878422532532532530
34120241113133000188878422532532532530
34220241113132900188878422532532532530
3432024111313280018887842253253253253546
34420241113132700187497042522522522520
34520241113132600187497042522522522520
34620241113132500187497042522522522520
34720241113132400187497042522522522520
34820241113132300187497042522522522520
34920241113132200187497042522522522527466
35020241113132100168682722522522522525000
35120241113132000156082722512512512510
35220241113131900156082722512512512510
35320241113131800156082722512512512510
35420241113131700156082722512512512512044
35520241113131600150952282512512512510
35620241113131500150952282512512512510
357202411131314001509522825125125125130
35820241113131300150876982522522522520
35920241113131200150876982522522522520
36020241113131100150876982522522522520
36120241113131000150876982522522522524
3622024111313090015086690251251251251880
36320241113130800148658102522522522521
36420241113130700148655582522522522520
36520241113130600148655582522522522520
366202411131305001486555825225225225215
36720241113130400148617782522522522520
36820241113130300148617782522522522520
36920241113130200148617782522522522520
37020241113130100148617782522522522520
37120241113130000148617782522522522520
37220241113125900148617782522522522522
37320241113125800148612742522522522520
37420241113125700148612742522522522520
37520241113125600148612742522522522522
37620241113125500148607702522522522520
37720241113125400148607702522522522520
37820241113125300148607702522522522520
37920241113125200148607702522522522520
38020241113125100148607702522522522520
38120241113125000148607702522522522527
38220241113124900148590062522522522520
38320241113124800148590062522522522520
38420241113124700148590062522522522520
385202411131246001485900625225125225142
386202411131245001484845325225225225274
38720241113124400148298052522522522520
38820241113124300148298052522522522520
38920241113124200148298052522522522520
39020241113124100148298052522522522520
39120241113124000148298052522522522520
39220241113123900148298052522522522520
39320241113123800148298052522522522520
39420241113123700148298052522522522520
39520241113123600148298052522522522520
39620241113123500148298052522522522520
39720241113123400148298052522522522520
39820241113123300148298052522522522520
39920241113123200148298052522522522520
40020241113123100148298052522522522520
40120241113123000148298052522522522520
40220241113122900148298052522522522520
40320241113122800148298052522522522520
40420241113122700148298052522522522520
40520241113122600148298052522522522520
40620241113122500148298052522522522520
4072024111312240014829805252252252252123
40820241113122300147988092512512512510
40920241113122200147988092512512512510
41020241113122100147988092512512512510
41120241113122000147988092512512512510
41220241113121900147988092512512512510
413202411131218001479880925125125125131
41420241113121700147910282522522522520
41520241113121600147910282522522522520
41620241113121500147910282522522522520
41720241113121400147910282522522522520
418202411131213001479102825225225225214
4192024111312120014787500252252252252179
42020241113121100147423922522522522520
42120241113121000147423922522522522520
42220241113120900147423922522522522520
42320241113120800147423922522522522520
42420241113120700147423922522522522520
42520241113120600147423922522522522520
42620241113120500147423922522522522520
42720241113120400147423922522522522520
42820241113120300147423922522522522520
42920241113120200147423922522522522529
43020241113120100147401242532532532530
43120241113120000147401242532532532530
43220241113115900147401242532532532530
43320241113115800147401242532532532530
43420241113115700147401242532532532530
4352024111311560014740124253253253253723
43620241113115500145572052532532532530
43720241113115400145572052532532532530
43820241113115300145572052532532532530
43920241113115200145572052532532532530
44020241113115100145572052532532532530
441202411131150001455720525325325325331
44220241113114900145493622532532532530
44320241113114800145493622532532532530
44420241113114700145493622532532532530
44520241113114600145493622532532532530
44620241113114500145493622532532532530
44720241113114400145493622532532532530
4482024111311430014549362253253253253100
449202411131142001452406225325325325350
450202411131141001451141225325325325392
45120241113114000144881362542542542540
45220241113113900144881362542542542540
45320241113113800144881362542542542540
45420241113113700144881362542542542540
45520241113113600144881362542542542540
45620241113113500144881362542542542540
45720241113113400144881362542542542540
4582024111311330014488136254254254254539
45920241113113200143512302552552552551847
46020241113113100138802452552552552550
46120241113113000138802452552552552550
46220241113112900138802452552552552550
46320241113112800138802452552552552550
46420241113112700138802452552552552550
46520241113112600138802452552552552550
46620241113112500138802452552552552550
46720241113112400138802452552552552550
46820241113112300138802452552552552552689
469202411131122001319455025525525525531
47020241113112100131866452562562562560
471202411131120001318664525625625625650
47220241113111900131738452552552552551437
47320241113111800128074102572572572570
47420241113111700128074102572572572570
47520241113111600128074102572572572572
47620241113111500128068962572572572570
47720241113111400128068962572572572570
47820241113111300128068962572572572570
47920241113111200128068962572572572570
48020241113111100128068962572572572570
48120241113111000128068962572572572570
48220241113110900128068962572572572570
48320241113110800128068962572572572570
48420241113110700128068962572572572570
48520241113110600128068962572572572570
48620241113110500128068962572572572570
48720241113110400128068962572572572570
48820241113110300128068962572572572570
48920241113110200128068962572572572570
49020241113110100128068962572572572570
49120241113110000128068962572572572570
49220241113105900128068962572572572570
49320241113105800128068962572572572570
49420241113105700128068962572572572574
49520241113105600128058682552552552550
49620241113105500128058682552552552550
497202411131054001280586825525525525531
49820241113105300127979632562562562560
49920241113105200127979632562562562560
50020241113105100127979632562562562560
5012024111310500012797963256256256256751
50220241113104900126057072572572572570
50320241113104800126057072572572572570
50420241113104700126057072572572572570
50520241113104600126057072572572572570
50620241113104500126057072572572572570
50720241113104400126057072572572572570
50820241113104300126057072572572572570
50920241113104200126057072572572572570
51020241113104100126057072572572572570
51120241113104000126057072572572572570
51220241113103900126057072572572572570
51320241113103800126057072572572572570
51420241113103700126057072572572572570
51520241113103600126057072572572572570
51620241113103500126057072572572572570
51720241113103400126057072572572572570
5182024111310330012605707257257257257160
51920241113103200125645872572572572571
52020241113103100125643302572572572574
52120241113103000125633022562562562560
5222024111310290012563302256256256256100
52320241113102800125377022572572572570
52420241113102700125377022572572572570
5252024111310260012537702257256257256115
526202411131025001250817825625625625618
52720241113102400125035702572572572570
52820241113102300125035702572572572570
52920241113102200125035702572572572570
53020241113102100125035702572572572570
53120241113102000125035702572572572570
53220241113101900125035702572572572570
53320241113101800125035702572572572570
53420241113101700125035702572572572570
53520241113101600125035702572572572570
5362024111310150012503570257257257257600
53720241113101400123493702572572572570
53820241113101300123493702572572572570
53920241113101200123493702572572572570
54020241113101100123493702572572572570
54120241113101000123493702572572572570
54220241113100900123493702572572572570
54320241113100800123493702572572572570
54420241113100700123493702572572572570
54520241113100600123493702572572572570
54620241113100500123493702572572572570
54720241113100400123493702572572572570
54820241113100300123493702572572572570
54920241113100200123493702572572572570
55020241113100100123493702572572572570
55120241113100000123493702572572572570
55220241113095900123493702572572572570
55320241113095800123493702572572572570
55420241113095700123493702572572572570
55520241113095600123493702572572572570
55620241113095500123493702572572572570
55720241113095400123493702572572572570
55820241113095300123493702572572572570
55920241113095200123493702572572572570
56020241113095100123493702572572572570
561202411130950001234937025725625725610085
5622024111309490097582252572572572570
5632024111309480097582252572572572570
5642024111309470097582252572572572570
5652024111309460097582252572552572555000
5662024111309450084744112542542542540
5672024111309440084744112542542542540
5682024111309430084744112542542542540
5692024111309420084744112542542542540
5702024111309410084744112542542542540
5712024111309400084744112542542542540
5722024111309390084744112542542542540
57320241113093800847441125425425425497
5742024111309370084497732542542542541366
5752024111309360081028092532532532530
5762024111309350081028092532532532530
5772024111309340081028092532532532530
5782024111309330081028092532532532530
5792024111309320081028092532522532522010
5802024111309310075950272512512512510
5812024111309300075950272512512512510
5822024111309290075950272512512512510
5832024111309280075950272512512512510
5842024111309270075950272512512512510
5852024111309260075950272512512512513581
5862024111309250066961962502502502500
5872024111309240066961962502502502500
5882024111309230066961962502502502500
5892024111309220066961962502512512503986
590202411130921005696277251251251251158
5912024111309200056566192512512512510
5922024111309190056566192512512512511658
5932024111309180052404612512512512510
5942024111309170052404612512512512512194
5952024111309160046897672512512512510
5962024111309150046897672512512512510
597202411130914004689767251251251251574
5982024111309130045456932512512512513
5992024111309120045449402512512512510
6002024111309110045449402512512512510
6012024111309100045449402512512512512
6022024111309090045444382522522522520
6032024111309080045444382522522522521
6042024111309070045441862492502502491753
6052024111309060041076172492492492490
6062024111309050041076172492492492490
6072024111309040041076172492492492490
6082024111309030041076172492522522496086
6092024111309020025848082562512562512572
6102024111309010019295442562542562545214
611202411130900005999482542542542542362