Files
KissMeData/065170/min/candle-20231110.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023111019400060183167447447447447655
320231110193900601831674474474474470
420231110193800601831674474474474470
520231110193700601831674474474474470
620231110193600601831674474474474470
720231110193500601831674474474474470
820231110193400601831674474474474470
920231110193300601831674474474474470
1020231110193200601831674474474474470
1120231110193100601831674474474474470
1220231110193000601831674474474474470
1320231110192900601831674474474474470
1420231110192800601831674474474474470
1520231110192700601831674474474474470
1620231110192600601831674474474474470
1720231110192500601831674474474474470
1820231110192400601831674474474474470
1920231110192300601831674474474474470
2020231110192200601831674474474474470
2120231110192100601831674474474474470
2220231110192000601831674474474474470
2320231110191900601831674474474474470
2420231110191800601831674474474474470
2520231110191700601831674474474474470
2620231110191600601831674474474474470
2720231110191500601831674474474474470
2820231110191400601831674474474474470
2920231110191300601831674474474474470
3020231110191200601831674474474474470
3120231110191100601831674474474474470
322023111019100060183167447447447447655
3320231110190900601831674474474474470
3420231110190800601831674474474474470
3520231110190700601831674474474474470
3620231110190600601831674474474474470
3720231110190500601831674474474474470
3820231110190400601831674474474474470
3920231110190300601831674474474474470
4020231110190200601831674474474474470
4120231110190100601831674474474474470
4220231110190000601831674474474474470
4320231110185900601831674474474474470
4420231110185800601831674474474474470
4520231110185700601831674474474474470
4620231110185600601831674474474474470
4720231110185500601831674474474474470
4820231110185400601831674474474474470
4920231110185300601831674474474474470
5020231110185200601831674474474474470
5120231110185100601831674474474474470
5220231110185000601831674474474474470
5320231110184900601831674474474474470
5420231110184800601831674474474474470
5520231110184700601831674474474474470
5620231110184600601831674474474474470
5720231110184500601831674474474474470
5820231110184400601831674474474474470
5920231110184300601831674474474474470
6020231110184200601831674474474474470
6120231110184100601831674474474474470
622023111018400060183167447447447447655
6320231110183900601831674474474474470
6420231110183800601831674474474474470
6520231110183700601831674474474474470
6620231110183600601831674474474474470
6720231110183500601831674474474474470
6820231110183400601831674474474474470
6920231110183300601831674474474474470
7020231110183200601831674474474474470
7120231110183100601831674474474474470
7220231110183000601831674474474474470
7320231110182900601831674474474474470
7420231110182800601831674474474474470
7520231110182700601831674474474474470
7620231110182600601831674474474474470
7720231110182500601831674474474474470
7820231110182400601831674474474474470
7920231110182300601831674474474474470
8020231110182200601831674474474474470
8120231110182100601831674474474474470
8220231110182000601831674474474474470
8320231110181900601831674474474474470
8420231110181800601831674474474474470
8520231110181700601831674474474474470
8620231110181600601831674474474474470
8720231110181500601831674474474474470
8820231110181400601831674474474474470
8920231110181300601831674474474474470
9020231110181200601831674474474474470
9120231110181100601831674474474474470
922023111018100060183167447447447447655
9320231110180900601831674474474474470
9420231110180800601831674474474474470
9520231110180700601831674474474474470
9620231110180600601831674474474474470
9720231110180500601831674474474474470
9820231110180400601831674474474474470
9920231110180300601831674474474474470
10020231110180200601831674474474474470
10120231110180100601831674474474474470
10220231110180000601831674474474474470
10320231110175900601831674474474474470
10420231110175800601831674474474474470
10520231110175700601831674474474474470
10620231110175600601831674474474474470
10720231110175500601831674474474474470
10820231110175400601831674474474474470
10920231110175300601831674474474474470
11020231110175200601831674474474474470
11120231110175100601831674474474474470
11220231110175000601831674474474474470
11320231110174900601831674474474474470
11420231110174800601831674474474474470
11520231110174700601831674474474474470
11620231110174600601831674474474474470
11720231110174500601831674474474474470
11820231110174400601831674474474474470
11920231110174300601831674474474474470
12020231110174200601831674474474474470
12120231110174100601831674474474474470
1222023111017400060183167447447447447655
12320231110173900601831674474474474470
12420231110173800601831674474474474470
12520231110173700601831674474474474470
12620231110173600601831674474474474470
12720231110173500601831674474474474470
12820231110173400601831674474474474470
12920231110173300601831674474474474470
13020231110173200601831674474474474470
13120231110173100601831674474474474470
13220231110173000601831674474474474470
13320231110172900601831674474474474470
13420231110172800601831674474474474470
13520231110172700601831674474474474470
13620231110172600601831674474474474470
13720231110172500601831674474474474470
13820231110172400601831674474474474470
13920231110172300601831674474474474470
14020231110172200601831674474474474470
14120231110172100601831674474474474470
14220231110172000601831674474474474470
14320231110171900601831674474474474470
14420231110171800601831674474474474470
14520231110171700601831674474474474470
14620231110171600601831674474474474470
14720231110171500601831674474474474470
14820231110171400601831674474474474470
14920231110171300601831674474474474470
15020231110171200601831674474474474470
15120231110171100601831674474474474470
1522023111017100060183167447447447447655
15320231110170900601831674474474474470
15420231110170800601831674474474474470
15520231110170700601831674474474474470
15620231110170600601831674474474474470
15720231110170500601831674474474474470
15820231110170400601831674474474474470
15920231110170300601831674474474474470
16020231110170200601831674474474474470
16120231110170100601831674474474474470
16220231110170000601831674474474474470
16320231110165900601831674474474474470
16420231110165800601831674474474474470
16520231110165700601831674474474474470
16620231110165600601831674474474474470
16720231110165500601831674474474474470
16820231110165400601831674474474474470
16920231110165300601831674474474474470
17020231110165200601831674474474474470
17120231110165100601831674474474474470
17220231110165000601831674474474474470
17320231110164900601831674474474474470
17420231110164800601831674474474474470
17520231110164700601831674474474474470
17620231110164600601831674474474474470
17720231110164500601831674474474474470
17820231110164400601831674474474474470
17920231110164300601831674474474474470
18020231110164200601831674474474474470
18120231110164100601831674474474474470
1822023111016400060183167447447447447655
18320231110163900601831674474474474470
18420231110163800601831674474474474470
18520231110163700601831674474474474470
18620231110163600601831674474474474470
18720231110163500601831674474474474470
18820231110163400601831674474474474470
18920231110163300601831674474474474470
19020231110163200601831674474474474470
19120231110163100601831674474474474470
19220231110163000601831674474474474470
19320231110162900601831674474474474470
19420231110162800601831674474474474470
19520231110162700601831674474474474470
19620231110162600601831674474474474470
19720231110162500601831674474474474470
19820231110162400601831674474474474470
19920231110162300601831674474474474470
20020231110162200601831674474474474470
20120231110162100601831674474474474470
20220231110162000601831674474474474470
20320231110161900601831674474474474470
20420231110161800601831674474474474470
20520231110161700601831674474474474470
20620231110161600601831674474474474470
20720231110161500601831674474474474470
20820231110161400601831674474474474470
20920231110161300601831674474474474470
21020231110161200601831674474474474470
21120231110161100601831674474474474470
2122023111016100060183167447447447447655
21320231110160900601831674474474474470
21420231110160800601831674474474474470
21520231110160700601831674474474474470
21620231110160600601831674474474474470
21720231110160500601831674474474474470
21820231110160400601831674474474474470
21920231110160300601831674474474474470
22020231110160200601831674474474474470
22120231110160100601831674474474474470
22220231110160000601831674474474474470
22320231110155900601831674474474474470
22420231110155800601831674474474474470
22520231110155700601831674474474474470
22620231110155600601831674474474474470
22720231110155500601831674474474474470
22820231110155400601831674474474474470
22920231110155300601831674474474474470
23020231110155200601831674474474474470
23120231110155100601831674474474474470
23220231110155000601831674474474474470
23320231110154900601831674474474474470
23420231110154800601831674474474474470
23520231110154700601831674474474474470
23620231110154600601831674474474474470
23720231110154500601831674474474474470
23820231110154400601831674474474474470
23920231110154300601831674474474474470
24020231110154200601831674474474474470
24120231110154100601831674474474474470
2422023111015400060183167447447447447655
24320231110153900601831674474474474470
24420231110153800601831674474474474470
24520231110153700601831674474474474470
24620231110153600601831674474474474470
24720231110153500601831674474474474470
24820231110153400601831674474474474470
24920231110153300601831674474474474470
25020231110153200601831674474474474470
25120231110153100601831674474474474470
2522023111015300060183167447447447447655
25320231110152900598903824464464464460
25420231110152800598903824464464464460
25520231110152700598903824464464464460
25620231110152600598903824464464464460
25720231110152500598903824464464464460
25820231110152400598903824464464464460
25920231110152300598903824464464464460
26020231110152200598903824464464464460
26120231110152100598903824464464464460
26220231110152000598903824464464464460
26320231110151900598903824464464464460
26420231110151800598903824464454464445
26520231110151700598881564444444444441
26620231110151600598877124434434434430
26720231110151500598877124434434434430
26820231110151400598877124434434434432000
26920231110151300590017124434434434432000
27020231110151200581157124434434434432000
27120231110151100572297124434434434436457
27220231110151000543692614444454454442553
27320231110150900532357284444444444440
27420231110150800532357284444444444440
27520231110150700532357284444444444441000
27620231110150600527917284444444444440
27720231110150500527917284444444444440
27820231110150400527917284444454454442000
27920231110150300519029044454454454450
28020231110150200519029044454454454450
2812023111015010051902904445445445445900
28220231110150000515024044454454454450
2832023111014590051502404445445445445809
28420231110145800511423994484484484480
28520231110145700511423994484484484480
28620231110145600511423994484484484480
28720231110145500511423994484484484480
28820231110145400511423994484484484481
28920231110145300511419514484484484480
29020231110145200511419514484484484480
29120231110145100511419514484484484480
29220231110145000511419514484484484481
29320231110144900511415034494494494490
29420231110144800511415034494494494490
29520231110144700511415034494494494490
29620231110144600511415034494494494490
29720231110144500511415034494494494490
29820231110144400511415034494494494490
29920231110144300511415034494494494490
30020231110144200511415034494494494490
30120231110144100511415034494494494490
30220231110144000511415034494494494490
30320231110143900511415034494494494490
304202311101438005114150344944944944917
30520231110143700511338704494494494490
30620231110143600511338704494494494490
30720231110143500511338704494494494490
308202311101434005113387044944944944910
30920231110143300511293804504504504500
31020231110143200511293804504504504500
31120231110143100511293804504504504500
31220231110143000511293804504504504500
31320231110142900511293804504504504501
31420231110142800511289304494494494491
31520231110142700511284814454454454450
31620231110142600511284814454454454450
31720231110142500511284814454464464457689
31820231110142400477067264474474474470
31920231110142300477067264474474474470
32020231110142200477067264474474474470
32120231110142100477067264474474474470
322202311101420004770672644744744744720
32320231110141900476977864474474474470
32420231110141800476977864474474474470
325202311101417004769778644744744744710
32620231110141600476933164474474474474
32720231110141500476915284474474474472277
32820231110141400466737094504504504500
32920231110141300466737094504504504500
33020231110141200466737094504504504500
33120231110141100466737094504504504500
332202311101410004667370945044945044910000
33320231110140900421741414454454454450
33420231110140800421741414454454454450
33520231110140700421741414454454454450
33620231110140600421741414454454454451000
33720231110140500417291414454454454450
33820231110140400417291414454454454450
33920231110140300417291414454454454450
34020231110140200417291414454454454450
34120231110140100417291414454454454450
34220231110140000417291414454454454450
34320231110135900417291414454454454450
34420231110135800417291414454464464451000
34520231110135700412841214454454454450
34620231110135600412841214454454454450
34720231110135500412841214454454454450
34820231110135400412841214454454454450
34920231110135300412841214454454454450
35020231110135200412841214454454454450
35120231110135100412841214454454454450
35220231110135000412841214454454454450
35320231110134900412841214454454454450
35420231110134800412841214454454454450
35520231110134700412841214454454454450
35620231110134600412841214454484484453162
35720231110134500398755734494494494490
35820231110134400398755734494494494490
35920231110134300398755734494494494490
36020231110134200398755734494494494490
36120231110134100398755734494494494490
36220231110134000398755734494494494490
36320231110133900398755734494494494490
36420231110133800398755734494494494490
36520231110133700398755734494494494490
36620231110133600398755734494494494490
36720231110133500398755734494494494490
36820231110133400398755734494494494490
36920231110133300398755734494494494490
37020231110133200398755734494494494490
37120231110133100398755734494494494490
37220231110133000398755734494484494482
37320231110132900398746764494494494490
3742023111013280039874676449449450449800
3752023111013270039515446449449449449100
3762023111013260039470546450448450448601
3772023111013250039200668450449450449600
37820231110132400389312384484484484481
37920231110132300389307904504484504481000
38020231110132200384827074484484484480
38120231110132100384827074484484484481
38220231110132000384822594474474474470
38320231110131900384822594474474474470
38420231110131800384822594474474474470
38520231110131700384822594474474474470
38620231110131600384822594474474474470
38720231110131500384822594474474474470
3882023111013140038482259447448448447557
38920231110131300382327274494494494491
39020231110131200382322784504504504500
39120231110131100382322784504504504500
3922023111013100038232278450450450450100
39320231110130900381872784504504504500
39420231110130800381872784504504504500
39520231110130700381872784504504504500
39620231110130600381872784504504504500
39720231110130500381872784504504504500
39820231110130400381872784504504504500
39920231110130300381872784504504504500
4002023111013020038187278450450450450300
401202311101301003805227845045045045025
40220231110130000380410284504504504500
40320231110125900380410284504504504501
40420231110125800380405784524524524520
40520231110125700380405784524524524520
40620231110125600380405784524524524520
40720231110125500380405784524524524520
40820231110125400380405784524524524520
40920231110125300380405784524524524520
41020231110125200380405784524524524525
41120231110125100380383184524524524520
41220231110125000380383184524524524520
41320231110124900380383184524524524520
4142023111012480038038318452452452452100
4152023111012470037993118448448448448500
41620231110124600377691184484484484480
417202311101245003776911844845045044820
41820231110124400377601424504504504505
4192023111012430037757892450450450450100
42020231110124200377128924524524524521
42120231110124100377124404524524524520
42220231110124000377124404524524524521
42320231110123900377119884524524524522
42420231110123800377110844504504504500
42520231110123700377110844504504504501
42620231110123600377106344534534534530
427202311101235003771063445345245345240
42820231110123400376925444524504524504424
42920231110123300356944014504504504501
43020231110123200356939514504504504501
43120231110123100356935014504504504500
43220231110123000356935014504504504500
43320231110122900356935014504504504500
43420231110122800356935014504504504500
43520231110122700356935014504494504492
43620231110122600356926024504484504484566
43720231110122500336425684484484484442097
43820231110122400327112924474474474471
43920231110122300327108454484484484480
440202311101222003271084544844444844435
44120231110122100326953014484484484480
44220231110122000326953014484454484451349
44320231110121900320949934454464464452600
44420231110121800309375404484484484480
44520231110121700309375404484484484480
44620231110121600309375404484484484480
44720231110121500309375404484484484480
44820231110121400309375404484484484480
44920231110121300309375404484484484480
45020231110121200309375404484484484480
45120231110121100309375404484484484480
45220231110121000309375404484484484480
45320231110120900309375404484484484480
45420231110120800309375404484484484480
45520231110120700309375404484484484480
45620231110120600309375404484484484480
45720231110120500309375404484484484480
45820231110120400309375404484484484480
45920231110120300309375404484484484480
46020231110120200309375404484484484480
46120231110120100309375404484484484480
46220231110120000309375404484484484480
46320231110115900309375404484484484480
464202311101158003093754044844844844814
46520231110115700309312684484484484482
46620231110115600309303724474474474470
46720231110115500309303724474474474470
4682023111011540030930372447447447447106
46920231110115300308829904484484484480
47020231110115200308829904484484484480
47120231110115100308829904484484484480
47220231110115000308829904484484484480
47320231110114900308829904484484484480
47420231110114800308829904484484484480
47520231110114700308829904484484484480
47620231110114600308829904484484484480
47720231110114500308829904484484484480
47820231110114400308829904484484484480
47920231110114300308829904484484484482
48020231110114200308820944494494494490
48120231110114100308820944494494494490
48220231110114000308820944494494494490
48320231110113900308820944494494494490
48420231110113800308820944494494494490
48520231110113700308820944494494494490
48620231110113600308820944494494494490
48720231110113500308820944494494494490
48820231110113400308820944494494494490
48920231110113300308820944494494494490
49020231110113200308820944494494494490
49120231110113100308820944494494494490
49220231110113000308820944494494494490
493202311101129003088209444944944944990
49420231110112800308416844514514514510
49520231110112700308416844514514514516
49620231110112600308389784504504504501
49720231110112500308385284494494494490
49820231110112400308385284494494494490
499202311101123003083852844944944944910
5002023111011220030834038449449449449900
50120231110112100304299384494494494490
50220231110112000304299384494494494490
50320231110111900304299384494494494490
50420231110111800304299384494494494490
50520231110111700304299384494494494490
5062023111011160030429938449448449448100
50720231110111500303850414454454454450
50820231110111400303850414454494494453693
5092023111011130028727088449449449449101
5102023111011120028681739448448448448548
5112023111011110028436235448448448448100
51220231110111000283914354444444444440
51320231110110900283914354444444444440
51420231110110800283914354444444444440
51520231110110700283914354444464464442000
516202311101106002750342644844844844850
51720231110110500274810264494494494490
51820231110110400274810264494494494490
51920231110110300274810264494494494490
52020231110110200274810264494494494490
52120231110110100274810264494494494490
52220231110110000274810264494494494490
52320231110105900274810264494494494490
52420231110105800274810264494494494490
52520231110105700274810264494494494490
52620231110105600274810264494474494471100
52720231110105500269873854444444444440
52820231110105400269873854444444444440
52920231110105300269873854444444444440
53020231110105200269873854444444444440
531202311101051002698738544444845244418246
53220231110105000188778674454454454450
53320231110104900188778674454454454450
53420231110104800188778674454454454450
5352023111010470018877867445446446445933
53620231110104600184626814454454454450
53720231110104500184626814454474474451067
53820231110104400179870284484484484480
53920231110104300179870284484484484486
54020231110104200179843404504504504500
5412023111010410017984340450450450450200
54220231110104000178943404504504504500
54320231110103900178943404504504504500
54420231110103800178943404504504504500
545202311101037001789434045045045045029
54620231110103600178812904504504504505
54720231110103500178790404504504504500
54820231110103400178790404504504504500
549202311101033001787904045044945044918
550202311101032001787095744945045044974
55120231110103100178376804514524544514
5522023111010300017835870454451454451401
55320231110102900176547204504504504500
55420231110102800176547204504504504500
555202311101027001765472045045045045050
55620231110102600176322204494494494490
55720231110102500176322204494494494490
5582023111010240017632220449449449449717
55920231110102300173102874504504504500
56020231110102200173102874504504504500
56120231110102100173102874504504504500
56220231110102000173102874504504504500
56320231110101900173102874504504504500
56420231110101800173102874504504504500
5652023111010170017310287450449450449182
56620231110101600172284424494494494490
56720231110101500172284424494494494491
56820231110101400172279934464464494461017
56920231110101300167744084494494494490
57020231110101200167744084494494494490
57120231110101100167744084494484494481006
57220231110101000163227764494494494490
57320231110100900163227764494494494490
57420231110100800163227764494494494490
5752023111010070016322776449449449449100
57620231110100600162778764454454454450
57720231110100500162778764454454454450
57820231110100400162778764454454454450
57920231110100300162778764454454454450
5802023111010020016277876445446446445640
581202311101001001599301444544544544510
5822023111010000015988564445447447445973
58320231110095900155546364484484484480
584202311100958001555463644844844844829
5852023111009570015541644448448448448264
586202311100956001542337244944944944927
58720231110095500154112494504504504505
58820231110095400154089994514514514510
58920231110095300154089994514514514510
59020231110095200154089994514514514511
5912023111009510015408548450451453450183
5922023111009500015326114451451451451219
59320231110094900152273454514514514510
59420231110094800152273454514514514510
595202311100947001522734545145145145111
596202311100946001522238445045045045031
59720231110094500152084344514484604485005
598202311100944001293784144844844844841
5992023111009430012919473447445447445217
60020231110094200128226914444454454445833
60120231110094100102323344464464464465
602202311100940001023010444644544644543
60320231110093900102109684454464464454054
6042023111009380084059384464464464461092
6052023111009370079189064484484484481
60620231110093600791845844744744744773
6072023111009350078858274474484484471012
6082023111009340074334624484484484488
609202311100933007429878448448448448210
6102023111009320073357984484484484480
6112023111009310073357984484484484485
6122023111009300073335584484484484480
613202311100929007333558448449449448830
6142023111009280069617174504504504500
6152023111009270069617174504504504500
6162023111009260069617174504504504501
6172023111009250069612674514514514511
6182023111009240069608164484484534462400
6192023111009230058865914454484484455169
62020231110092200358129845245145345053
6212023111009210035574404484484484481000
6222023111009200031094404514514514511
6232023111009190031089894484484484481954
62420231110091800223359744844844844821
625202311100917002224189448449449448270
6262023111009160021031644534534534530
6272023111009150021031644534534534530
628202311100914002103164453452453452106
6292023111009130020552514494494494494
6302023111009120020534554494494494491
63120231110091100205300645245245245220
6322023111009100020439664494494494490
6332023111009090020439664494494494491
6342023111009080020435174514514514510
6352023111009070020435174514514514512
63620231110090600204261545345245345272
63720231110090500201006945245145245122
638202311100904002000146453452453452246
639202311100903001888953453452453450776
6402023111009020015382024524524524528
64120231110090100153458645145145145177
6422023111009000014998594434504514433350