Files
KissMeData/004100/min/candle-20230817.csv
2024-11-17 15:27:48 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230817184000124558407918901890189018906110
320230817183900124558407918901890189018900
420230817183800124558407918901890189018900
520230817183700124558407918901890189018900
620230817183600124558407918901890189018900
720230817183500124558407918901890189018900
820230817183400124558407918901890189018900
920230817183300124558407918901890189018900
1020230817183200124558407918901890189018900
1120230817183100124558407918901890189018900
1220230817183000124558407918901890189018900
1320230817182900124558407918901890189018900
1420230817182800124558407918901890189018900
1520230817182700124558407918901890189018900
1620230817182600124558407918901890189018900
1720230817182500124558407918901890189018900
1820230817182400124558407918901890189018900
1920230817182300124558407918901890189018900
2020230817182200124558407918901890189018900
2120230817182100124558407918901890189018900
2220230817182000124558407918901890189018900
2320230817181900124558407918901890189018900
2420230817181800124558407918901890189018900
2520230817181700124558407918901890189018900
2620230817181600124558407918901890189018900
2720230817181500124558407918901890189018900
2820230817181400124558407918901890189018900
2920230817181300124558407918901890189018900
3020230817181200124558407918901890189018900
3120230817181100124558407918901890189018900
3220230817181000124558407918901890189018906110
3320230817180900124558407918901890189018900
3420230817180800124558407918901890189018900
3520230817180700124558407918901890189018900
3620230817180600124558407918901890189018900
3720230817180500124558407918901890189018900
3820230817180400124558407918901890189018900
3920230817180300124558407918901890189018900
4020230817180200124558407918901890189018900
4120230817180100124558407918901890189018900
4220230817180000124558407918901890189018900
4320230817175900124558407918901890189018900
4420230817175800124558407918901890189018900
4520230817175700124558407918901890189018900
4620230817175600124558407918901890189018900
4720230817175500124558407918901890189018900
4820230817175400124558407918901890189018900
4920230817175300124558407918901890189018900
5020230817175200124558407918901890189018900
5120230817175100124558407918901890189018900
5220230817175000124558407918901890189018900
5320230817174900124558407918901890189018900
5420230817174800124558407918901890189018900
5520230817174700124558407918901890189018900
5620230817174600124558407918901890189018900
5720230817174500124558407918901890189018900
5820230817174400124558407918901890189018900
5920230817174300124558407918901890189018900
6020230817174200124558407918901890189018900
6120230817174100124558407918901890189018900
6220230817174000124558407918901890189018906110
6320230817173900124558407918901890189018900
6420230817173800124558407918901890189018900
6520230817173700124558407918901890189018900
6620230817173600124558407918901890189018900
6720230817173500124558407918901890189018900
6820230817173400124558407918901890189018900
6920230817173300124558407918901890189018900
7020230817173200124558407918901890189018900
7120230817173100124558407918901890189018900
7220230817173000124558407918901890189018900
7320230817172900124558407918901890189018900
7420230817172800124558407918901890189018900
7520230817172700124558407918901890189018900
7620230817172600124558407918901890189018900
7720230817172500124558407918901890189018900
7820230817172400124558407918901890189018900
7920230817172300124558407918901890189018900
8020230817172200124558407918901890189018900
8120230817172100124558407918901890189018900
8220230817172000124558407918901890189018900
8320230817171900124558407918901890189018900
8420230817171800124558407918901890189018900
8520230817171700124558407918901890189018900
8620230817171600124558407918901890189018900
8720230817171500124558407918901890189018900
8820230817171400124558407918901890189018900
8920230817171300124558407918901890189018900
9020230817171200124558407918901890189018900
9120230817171100124558407918901890189018900
9220230817171000124558407918901890189018906110
9320230817170900124558407918901890189018900
9420230817170800124558407918901890189018900
9520230817170700124558407918901890189018900
9620230817170600124558407918901890189018900
9720230817170500124558407918901890189018900
9820230817170400124558407918901890189018900
9920230817170300124558407918901890189018900
10020230817170200124558407918901890189018900
10120230817170100124558407918901890189018900
10220230817170000124558407918901890189018900
10320230817165900124558407918901890189018900
10420230817165800124558407918901890189018900
10520230817165700124558407918901890189018900
10620230817165600124558407918901890189018900
10720230817165500124558407918901890189018900
10820230817165400124558407918901890189018900
10920230817165300124558407918901890189018900
11020230817165200124558407918901890189018900
11120230817165100124558407918901890189018900
11220230817165000124558407918901890189018900
11320230817164900124558407918901890189018900
11420230817164800124558407918901890189018900
11520230817164700124558407918901890189018900
11620230817164600124558407918901890189018900
11720230817164500124558407918901890189018900
11820230817164400124558407918901890189018900
11920230817164300124558407918901890189018900
12020230817164200124558407918901890189018900
12120230817164100124558407918901890189018900
12220230817164000124558407918901890189018906110
12320230817163900124558407918901890189018900
12420230817163800124558407918901890189018900
12520230817163700124558407918901890189018900
12620230817163600124558407918901890189018900
12720230817163500124558407918901890189018900
12820230817163400124558407918901890189018900
12920230817163300124558407918901890189018900
13020230817163200124558407918901890189018900
13120230817163100124558407918901890189018900
13220230817163000124558407918901890189018900
13320230817162900124558407918901890189018900
13420230817162800124558407918901890189018900
13520230817162700124558407918901890189018900
13620230817162600124558407918901890189018900
13720230817162500124558407918901890189018900
13820230817162400124558407918901890189018900
13920230817162300124558407918901890189018900
14020230817162200124558407918901890189018900
14120230817162100124558407918901890189018900
14220230817162000124558407918901890189018900
14320230817161900124558407918901890189018900
14420230817161800124558407918901890189018900
14520230817161700124558407918901890189018900
14620230817161600124558407918901890189018900
14720230817161500124558407918901890189018900
14820230817161400124558407918901890189018900
14920230817161300124558407918901890189018900
15020230817161200124558407918901890189018900
15120230817161100124558407918901890189018900
15220230817161000124558407918901890189018906110
15320230817160900124558407918901890189018900
15420230817160800124558407918901890189018900
15520230817160700124558407918901890189018900
15620230817160600124558407918901890189018900
15720230817160500124558407918901890189018900
15820230817160400124558407918901890189018900
15920230817160300124558407918901890189018900
16020230817160200124558407918901890189018900
16120230817160100124558407918901890189018900
16220230817160000124558407918901890189018900
16320230817155900124558407918901890189018900
16420230817155800124558407918901890189018900
16520230817155700124558407918901890189018900
16620230817155600124558407918901890189018900
16720230817155500124558407918901890189018900
16820230817155400124558407918901890189018900
16920230817155300124558407918901890189018900
17020230817155200124558407918901890189018900
17120230817155100124558407918901890189018900
17220230817155000124558407918901890189018900
17320230817154900124558407918901890189018900
17420230817154800124558407918901890189018900
17520230817154700124558407918901890189018900
17620230817154600124558407918901890189018900
17720230817154500124558407918901890189018900
17820230817154400124558407918901890189018900
17920230817154300124558407918901890189018900
18020230817154200124558407918901890189018900
18120230817154100124558407918901890189018900
18220230817154000124558407918901890189018906110
18320230817153900124558407918901890189018900
18420230817153800124558407918901890189018900
18520230817153700124558407918901890189018900
18620230817153600124558407918901890189018900
18720230817153500124558407918901890189018900
18820230817153400124558407918901890189018900
18920230817153300124558407918901890189018900
19020230817153200124558407918901890189018900
19120230817153100124558407918901890189018900
19220230817153000124558407918901890189018906110
19320230817152900123403617918901890189018900
19420230817152800123403617918901890189018900
19520230817152700123403617918901890189018900
19620230817152600123403617918901890189018900
19720230817152500123403617918901890189018900
19820230817152400123403617918901890189018900
19920230817152300123403617918901890189018900
20020230817152200123403617918901890189018900
20120230817152100123403617918901890189018900
20220230817152000123403617918901890189018900
20320230817151900123403617918901891189118861113
2042023081715180012319327651891189118911891364
2052023081715170012312444411892189318931892434
2062023081715160012304232121893189318931892320
2072023081715150012298176421893189318931893500
2082023081715140012288711421893189318931893267
209202308171513001228365711189318931893189339
21020230817151200122829188418931891189318911073
21120230817151100122626069718911891189118911
2122023081715100012262588061893189418941893424
2132023081715090012254561301894189418941894782
2142023081715080012239750221893189318931893359
215202308171507001223295435189418941894189437
2162023081715060012232253571894189318941890621
2172023081715050012220512631893189318931890393
2182023081715040012213075061893189318931893629
2192023081715030012201168091893189318931893200
2202023081715020012197382091893189318931893103
2212023081715010012195432301887189318931887424
22220230817150000121874239818861892189318864445
22320230817145900121034612518921891189218911171
22420230817145800120813176118901891189118901164
22520230817145700120593146918901891189118871421
2262023081714560012032484781890188618901886393
22720230817145500120250712018861889189018862073
22820230817145400119859517018891890189018891120
229202308171453001196479487189018911891189069
230202308171452001196349037189018851890188213074
23120230817145100117173156318851889189018856251
23220230817145000115993659818901892189318901447
233202308171449001157199761189318921893189246
234202308171448001157112704189318931893189317
2352023081714470011570805231892189218921892321
236202308171446001156473191188718921892188757
237202308171445001156365362189218911892189117
2382023081714440011563331991891189118911891373
239202308171443001155627856189118911891189142
240202308171442001155548434189118911891189117
2412023081714410011555162871891189118911891240
242202308171440001155062447189118911891189189
24320230817143900115489414818911888189118881327
2442023081714380011523886491891189018911890522
245202308171437001151401797189218921892189212
2462023081714360011513790931893189318931893286
247202308171435001150837695189318931893189317
24820230817143400115080551418891891189118892290
2492023081714330011464775131891189418941890369
2502023081714320011457793271894189418941891231
2512023081714310011453421131894189418941894553
2522023081714300011442947311895189518951895123
2532023081714290011440616461895189518951895188
254202308171428001143705386189518951895189517
2552023081714270011436731711895189518951895125
256202308171426001143436296189518951895189541
2572023081714250011433586011895189518951895105
2582023081714240011431596261895189618961886753
259202308171423001141737352189618961896189615
26020230817142200114170891218961895189618851215
2612023081714210011394171431895189518951895166
26220230817142000113910257318961896189618960
2632023081714190011391025731896189618961896164
2642023081714180011387916291896189518961895887
265202308171417001137110763189518951895189589
2662023081714160011369421081895189518951895293
267202308171415001136386873189518951895189517
2682023081714140011363546581895189518951895132
26920230817141300113610451818961895189618952629
27020230817141200113112244018961883189618831194
27120230817141100112887382618961885189618844201
2722023081714100011209573001897189618971888628
273202308171409001119768601189718971897189763
2742023081714080011196490901897189718971897404
2752023081714070011188827021897189718971897100
2762023081714060011186930021897189718971896209
2772023081714050011182965361897189718971896291
27820230817140400111774474918971897189718970
2792023081714030011177447491897189518971895155
2802023081714020011174509221895189418951894244
281202308171401001116988668189418901894189074
282202308171400001116848740189418881894188860
2832023081713590011167354541894189418941894450
284202308171358001115883154189418941894189417
28520230817135700111585095618881888188818881538
286202308171356001112947212188818881888188816
2872023081713550011129170041888188818881884888
2882023081713540011112404641888188818881888502
28920230817135300111029268818881888188818880
2902023081713520011102926881888188818881888641
2912023081713510011090824801888188818881888421
29220230817135000110828763218881888188818880
293202308171349001108287632188818881888188839
29420230817134800110821400018881894189418871073
295202308171347001106187686189418941894189484
296202308171346001106028590189418901894188760
2972023081713450011059151701890189018901890687
29820230817134400110461674018901890189018892314
29920230817134300110024348018891890189018812569
3002023081713420010954069341890189018901890101
30120230817134100109521604418901889189018891221
30220230817134000109290850418901890189018872348
3032023081713390010884709151889188718901887409
3042023081713380010876983731889188918901889432
3052023081713370010868822981889188718891883715
30620230817133600108553380418871887189018872562
307202308171335001080694661188718901890188614865
3082023081713340010526393711890189118951889710
3092023081713330010512974161895189318951890512
3102023081713320010503282101893189318931891848
3112023081713310010487229661893189318931891719
31220230817133000104736190118921892189218922315
3132023081713290010429819211892189718971888282
31420230817132800104244775518971896189718961719
315202308171327001039188372189718981899189749
31620230817132600103909535419031885190318844753
31720230817132500103013569618851895189518852619
31820230817132400102517978118951894189518941616
319202308171323001022118613189418941894188514731
3202023081713220099433147718951898189818952247
3212023081713210099007234318971906190618975026
322202308171320009805320281906190619061906350
323202308171319009798649281905190619061905615
324202308171318009786933381906190619061906147
325202308171317009784131561906190619061906133
32620230817131600978159658190619071907190039
327202308171315009780853021907190719071907165
328202308171314009777706471907190719071907317
329202308171313009771661281907190719071907137
330202308171312009769048691907190719071907139
33120230817131100976639796190719071907190057
332202308171310009765311321907190719071907100
333202308171309009763404321907190719071907139
33420230817130800976075359190719071907190725
33520230817130700976027684190718991907189936
3362023081713060097595918419001901190118982249
337202308171305009716861031906190119061901206
338202308171304009712944671907190719071907139
3392023081713030097102939419081908190819080
340202308171302009710293941908190819081908119
341202308171301009708023421908190819081908224
342202308171300009703749501908190719081907786
3432023081712590096887603019081908190819080
3442023081712580096887603019081907190819071126
345202308171257009667287321907190719071907213
34620230817125600966322541190719061907190534
347202308171255009662577171907190719071905333
34820230817125400965622699190719071907190717
349202308171253009655902801907190719071907123
350202308171252009653557191907190619071906120
351202308171251009651269951907190019071900170
352202308171250009648029841906189619071896771
353202308171249009633344911905189619051896175
35420230817124800963001331190419041905189550
355202308171247009629061321895190419051895299
35620230817124600962336597190519051905190527
35720230817124500962285162190519051905190515
358202308171244009622565871907189619071896509
359202308171243009612898311907190719071907122
360202308171242009610571771907190719071907316
361202308171241009604545651907190819081900951
36220230817124000958646606189018991908189020392
363202308171239009199312571899189918991899123
364202308171238009196976801899189818991898316
365202308171237009190977961898189718991897996
3662023081712360091720728018991899189918982366
36720230817123500912714446189918991899189916
368202308171234009126840621898189718981897251
369202308171233009122078151899189918991899140
370202308171232009119419551899189918991899106
37120230817123100911740661189918991899189967
372202308171230009116134281899189918991899640
3732023081712290091039806818991899189918990
374202308171228009103980681899189918991899276
375202308171227009098739441899189818991898664
37620230817122600908613647189818981898189838
377202308171225009085415231898189718981897246
378202308171224009080747211896189618971896724
37920230817122300906701317189718971897189717
380202308171222009066690681896189618961896123
381202308171221009064358601897189818981895190
38220230817122000906075346189818981898189826
383202308171219009060259981898189118981891909
384202308171218009043070511891189818981891211
3852023081712170090390793818981896189818903066
386202308171216008981073071898189918991898821
38720230817121500896548439190019001900190036
3882023081712140089648003919001907190719001768
389202308171213008931192221906190719071906162
3902023081712120089281043419091908190919088
391202308171211008927951691908190919091908524
39220230817121000891794868190919091909190917
39320230817120900891762415191019101910191093
394202308171208008915847851910191019101910143
3952023081712070089131165519021910191019023462
396202308171206008847267311910191019101910149
397202308171205008844421411910191019101909140
3982023081712040088417486419101903191019023223
399202308171203008780445101906190619061905396
400202308171202008772898271906191019101906621
401202308171201008761043001910191019101910942
4022023081712000087430508019101905191019049779
4032023081711590085567641819051905190519050
404202308171158008556764181905190519051905162
405202308171157008553678081905190319051903139
40620230817115600855103241190319031903190316
4072023081711550085507279319031903190319030
408202308171154008550727931903190119031901263
40920230817115300854572312190119011902190178
41020230817115200854423971190119001902190026
411202308171151008543745241902190319031902273
41220230817115000853855145190419041905190451
413202308171149008537580401905190419051904145
41420230817114800853481958190519051905190516
415202308171147008534514781905190519051905129
416202308171146008532057331905190519051905140
4172023081711450085293903319051905190519050
41820230817114400852939033190519051905190540
419202308171143008528628331905190519051905271
4202023081711420085234657819051905190519005021
42120230817114100842806573190519041905190418
422202308171140008427722841905190719101905663
4232023081711390084150838919071902190719024923
42420230817113800832144754190219021902190225
425202308171137008320972041900190219021898729
426202308171136008307127911902190219021902218
427202308171135008302981551902190219021901495
42820230817113400829356927190219021902190216
4292023081711330082932649519021902190219021542
4302023081711320082639361119021902190219021449
431202308171131008236376131900190519051900630
432202308171130008224395241905190219051902345
4332023081711290082178324419041904190519043249
4342023081711280081559497019041899190418993258
4352023081711270080940439419001899190018992171
436202308171126008052796711899189918991899139
4372023081711250080501571018991898189918981490
4382023081711240080218639818981899189918981493
439202308171123007993523431899189918991899806
440202308171122007978217491898189818981898197
441202308171121007974478431898189818981898263
442202308171120007969486691898189818981898224
4432023081711190079652351718981898189818981782
444202308171118007931412811898189718981897139
4452023081711170079287746518971898189918975428
4462023081711160078257221318991887189918875916
447202308171115007714034211887188718871887815
4482023081711140076986551618871888188818871463
4492023081711130076710467618871876188818767055
45020230817111200753815044188818871888187616530
451202308171111007227578381887188818881885711
4522023081711100072141704118881897189818881457
453202308171109007186648681898189518991886549
454202308171108007176257911895189418951894500
455202308171107007166783021895189618961895139
456202308171106007164147731897189718981897178
45720230817110500716077091189618961896189610
458202308171104007160581311896189718971896139
45920230817110300715794571189918991899189898
4602023081711020071560856218861900190018841170
4612023081711010071339955619001888190018881364
4622023081711000071082264419001900190018885055
4632023081710590070127817219001901190118903017
464202308171058006955745061902190219021902306
4652023081710570069499249419041896190418951286
466202308171056006925547191905190419051896316
4672023081710550069195422919051897190518965654
4682023081710540068121041118981905190518982223
469202308171053006769892961905190519051905148
4702023081710520067670735619051902190519006111
471202308171051006650889461905190519051904180
4722023081710500066474606319051905190519021277
473202308171049006623162821903190419051903261
4742023081710480066181931919041904190419041103
475202308171047006597192071905190519051905223
4762023081710460065929439219051905190519051025
4772023081710450065734176719051902190719025134
4782023081710440064757618019021900190219004408
4792023081710430063920093919001907190718971264
48020230817104200636801282190119001909190010823
481202308171041006162279041900189619001896362
4822023081710400061554035618961895189618951247
4832023081710390061317708018951890189518901012
48420230817103800611261940189018901890189050
485202308171037006111674401880189118911880796
4862023081710360060967078418911890189118894603
4872023081710350060097117118891877188918771055
488202308171034005989890761877188918891877616
489202308171033005978326521889189018901877161
490202308171032005975285251891189118911891136
4912023081710310059727134918911891189118911107
49220230817103000595178012189118901891189026
493202308171029005951288511891189118951891191
494202308171028005947672051891189018911876599
4952023081710270059363855518801892189218801121
4962023081710260059152921818951882189518804024
4972023081710250058396029019021892190218817788
498202308171024005692954631899189918991886354
4992023081710230056862581618991896189918894774
5002023081710220055959957418971908190918971118
5012023081710210055747553918981898189818982102
5022023081710200055348594318981911191118974056
5032023081710190054578605718981911191218981552
504202308171018005428259391912191219121897417
5052023081710170054203313519121911191218961784
506202308171016005386243821895191319131895424
507202308171015005378202551915189519151895852
508202308171014005362036451899189918991899158
5092023081710130053590360318911899189918911018
51020230817101200533977341189918961900189213297
5112023081710110050878459319001900190018979961
5122023081710100048987405419001915191519003728
513202308171009004827781051915191519151915124
514202308171008004825406451916190419161904930
515202308171007004807609511914191619161914306
516202308171006004801748351916191619161916213
5172023081710050047976672719161916191619162186
518202308171004004755783511916191519161901449
5192023081710030047471848219161914191619141396
5202023081710020047204614819141915191519005180
5212023081710010046220048519151900191519005759
5222023081710000045125249219001910191019001147
5232023081709590044906819718991900191418991830
5242023081709580044559202819151898191518983089
5252023081709570043972382418981899189918971039
5262023081709560043775226318961897189718961500
5272023081709550043490820119001905191618964469
5282023081709540042641875819051895190518953842
52920230817095300419133396189519021902189310763
530202308170952003987206271917191819181917165
5312023081709510039840419719181900191818991235
5322023081709500039605714619001905191618992484
5332023081709490039132276219051904190519045249
534202308170948003813284431904190419041904374
5352023081709470038061634718971901190118972418
5362023081709460037602402819041911191119047650
5372023081709450036143023819221910192219105085
538202308170944003517174081910191019101910105
539202308170943003515168581922192219221920261
54020230817094200351015250192319231923192325
5412023081709410035096717519231921192319101030
5422023081709400034899404219211910192619082417
543202308170939003443719261910193319331910311
54420230817093800343771086193419141934191411349
545202308170937003220161151914191319141913303
5462023081709360032143647419121912191218946494
54720230817093500309099079191219131913191219
54820230817093400309062748191319151915191328
5492023081709330030900916219001900190018944596
5502023081709320030028753719001900190018952309
5512023081709310029590943718991894189918944925
55220230817093000286569697189419031903189411910
5532023081709290026395197819021908190819023190
5542023081709280025788184119041907190719041100
5552023081709270025578536619091906190919033302
5562023081709260024949704519061922192219065991
5572023081709250023805422019121916193219081187
5582023081709240023577989319161932193219093767
559202308170923002285731231932192319321910945
560202308170922002267586201923191019311910394
561202308170921002260003401910191919201909962
5622023081709200022415706319131901191319002700
56320230817091900219014467190519071920190313411
56420230817091800193456957190719351935190718194
5652023081709170015848481319391939194319303211
5662023081709160015227229219421946194619393908
567202308170915001446811411955195719571945509
568202308170914001436853471958195719591943790
5692023081709130014213953419591962196219421049
5702023081709120014009587719641972197219351609
57120230817091100136971246194019351973193014824
5722023081709100010827649419291936193619292575
57320230817090900103292918193619251940192463
57420230817090800103171215192619461946192612638
575202308170907007871071619461956196419467775
576202308170906006353392119571967196719574072
57720230817090500555604821967195719671957526
578202308170904005452878719591952195919521679
579202308170903005124796519571951195819511267
580202308170902004877599119521958195919512718
581202308170901004346504519591950195919431165
5822023081709000041195708195019571957194520045