Files
KissMeData/023600/min/candle-20241112.csv
2024-11-17 15:27:48 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202411121906001284539208910891089108910698
32024111219050012845392089108910891089100
42024111219040012845392089108910891089100
52024111219030012845392089108910891089100
62024111219020012845392089108910891089100
72024111219010012845392089108910891089100
82024111219000012845392089108910891089100
92024111218590012845392089108910891089100
102024111218580012845392089108910891089100
112024111218570012845392089108910891089100
122024111218560012845392089108910891089100
132024111218550012845392089108910891089100
142024111218540012845392089108910891089100
152024111218530012845392089108910891089100
162024111218520012845392089108910891089100
172024111218510012845392089108910891089100
182024111218500012845392089108910891089100
192024111218490012845392089108910891089100
202024111218480012845392089108910891089100
212024111218470012845392089108910891089100
222024111218460012845392089108910891089100
232024111218450012845392089108910891089100
242024111218440012845392089108910891089100
252024111218430012845392089108910891089100
262024111218420012845392089108910891089100
272024111218410012845392089108910891089100
282024111218400012845392089108910891089100
292024111218390012845392089108910891089100
302024111218380012845392089108910891089100
312024111218370012845392089108910891089100
32202411121836001284539208910891089108910698
332024111218350012845392089108910891089100
342024111218340012845392089108910891089100
352024111218330012845392089108910891089100
362024111218320012845392089108910891089100
372024111218310012845392089108910891089100
382024111218300012845392089108910891089100
392024111218290012845392089108910891089100
402024111218280012845392089108910891089100
412024111218270012845392089108910891089100
422024111218260012845392089108910891089100
432024111218250012845392089108910891089100
442024111218240012845392089108910891089100
452024111218230012845392089108910891089100
462024111218220012845392089108910891089100
472024111218210012845392089108910891089100
482024111218200012845392089108910891089100
492024111218190012845392089108910891089100
502024111218180012845392089108910891089100
512024111218170012845392089108910891089100
522024111218160012845392089108910891089100
532024111218150012845392089108910891089100
542024111218140012845392089108910891089100
552024111218130012845392089108910891089100
562024111218120012845392089108910891089100
572024111218110012845392089108910891089100
582024111218100012845392089108910891089100
592024111218090012845392089108910891089100
602024111218080012845392089108910891089100
612024111218070012845392089108910891089100
62202411121806001284539208910891089108910698
632024111218050012845392089108910891089100
642024111218040012845392089108910891089100
652024111218030012845392089108910891089100
662024111218020012845392089108910891089100
672024111218010012845392089108910891089100
682024111218000012845392089108910891089100
692024111217590012845392089108910891089100
702024111217580012845392089108910891089100
712024111217570012845392089108910891089100
722024111217560012845392089108910891089100
732024111217550012845392089108910891089100
742024111217540012845392089108910891089100
752024111217530012845392089108910891089100
762024111217520012845392089108910891089100
772024111217510012845392089108910891089100
782024111217500012845392089108910891089100
792024111217490012845392089108910891089100
802024111217480012845392089108910891089100
812024111217470012845392089108910891089100
822024111217460012845392089108910891089100
832024111217450012845392089108910891089100
842024111217440012845392089108910891089100
852024111217430012845392089108910891089100
862024111217420012845392089108910891089100
872024111217410012845392089108910891089100
882024111217400012845392089108910891089100
892024111217390012845392089108910891089100
902024111217380012845392089108910891089100
912024111217370012845392089108910891089100
92202411121736001284539208910891089108910698
932024111217350012845392089108910891089100
942024111217340012845392089108910891089100
952024111217330012845392089108910891089100
962024111217320012845392089108910891089100
972024111217310012845392089108910891089100
982024111217300012845392089108910891089100
992024111217290012845392089108910891089100
1002024111217280012845392089108910891089100
1012024111217270012845392089108910891089100
1022024111217260012845392089108910891089100
1032024111217250012845392089108910891089100
1042024111217240012845392089108910891089100
1052024111217230012845392089108910891089100
1062024111217220012845392089108910891089100
1072024111217210012845392089108910891089100
1082024111217200012845392089108910891089100
1092024111217190012845392089108910891089100
1102024111217180012845392089108910891089100
1112024111217170012845392089108910891089100
1122024111217160012845392089108910891089100
1132024111217150012845392089108910891089100
1142024111217140012845392089108910891089100
1152024111217130012845392089108910891089100
1162024111217120012845392089108910891089100
1172024111217110012845392089108910891089100
1182024111217100012845392089108910891089100
1192024111217090012845392089108910891089100
1202024111217080012845392089108910891089100
1212024111217070012845392089108910891089100
122202411121706001284539208910891089108910698
1232024111217050012845392089108910891089100
1242024111217040012845392089108910891089100
1252024111217030012845392089108910891089100
1262024111217020012845392089108910891089100
1272024111217010012845392089108910891089100
1282024111217000012845392089108910891089100
1292024111216590012845392089108910891089100
1302024111216580012845392089108910891089100
1312024111216570012845392089108910891089100
1322024111216560012845392089108910891089100
1332024111216550012845392089108910891089100
1342024111216540012845392089108910891089100
1352024111216530012845392089108910891089100
1362024111216520012845392089108910891089100
1372024111216510012845392089108910891089100
1382024111216500012845392089108910891089100
1392024111216490012845392089108910891089100
1402024111216480012845392089108910891089100
1412024111216470012845392089108910891089100
1422024111216460012845392089108910891089100
1432024111216450012845392089108910891089100
1442024111216440012845392089108910891089100
1452024111216430012845392089108910891089100
1462024111216420012845392089108910891089100
1472024111216410012845392089108910891089100
1482024111216400012845392089108910891089100
1492024111216390012845392089108910891089100
1502024111216380012845392089108910891089100
1512024111216370012845392089108910891089100
152202411121636001284539208910891089108910698
1532024111216350012845392089108910891089100
1542024111216340012845392089108910891089100
1552024111216330012845392089108910891089100
1562024111216320012845392089108910891089100
1572024111216310012845392089108910891089100
1582024111216300012845392089108910891089100
1592024111216290012845392089108910891089100
1602024111216280012845392089108910891089100
1612024111216270012845392089108910891089100
1622024111216260012845392089108910891089100
1632024111216250012845392089108910891089100
1642024111216240012845392089108910891089100
1652024111216230012845392089108910891089100
1662024111216220012845392089108910891089100
1672024111216210012845392089108910891089100
1682024111216200012845392089108910891089100
1692024111216190012845392089108910891089100
1702024111216180012845392089108910891089100
1712024111216170012845392089108910891089100
1722024111216160012845392089108910891089100
1732024111216150012845392089108910891089100
1742024111216140012845392089108910891089100
1752024111216130012845392089108910891089100
1762024111216120012845392089108910891089100
1772024111216110012845392089108910891089100
1782024111216100012845392089108910891089100
1792024111216090012845392089108910891089100
1802024111216080012845392089108910891089100
1812024111216070012845392089108910891089100
182202411121606001284539208910891089108910698
1832024111216050012845392089108910891089100
1842024111216040012845392089108910891089100
1852024111216030012845392089108910891089100
1862024111216020012845392089108910891089100
1872024111216010012845392089108910891089100
1882024111216000012845392089108910891089100
1892024111215590012845392089108910891089100
1902024111215580012845392089108910891089100
1912024111215570012845392089108910891089100
1922024111215560012845392089108910891089100
1932024111215550012845392089108910891089100
1942024111215540012845392089108910891089100
1952024111215530012845392089108910891089100
1962024111215520012845392089108910891089100
1972024111215510012845392089108910891089100
1982024111215500012845392089108910891089100
1992024111215490012845392089108910891089100
2002024111215480012845392089108910891089100
2012024111215470012845392089108910891089100
2022024111215460012845392089108910891089100
2032024111215450012845392089108910891089100
2042024111215440012845392089108910891089100
2052024111215430012845392089108910891089100
2062024111215420012845392089108910891089100
2072024111215410012845392089108910891089100
2082024111215400012845392089108910891089100
2092024111215390012845392089108910891089100
2102024111215380012845392089108910891089100
2112024111215370012845392089108910891089100
212202411121536001284539208910891089108910698
2132024111215350012845392089108910891089100
2142024111215340012845392089108910891089100
2152024111215330012845392089108910891089100
2162024111215320012845392089108910891089100
2172024111215310012845392089108910891089100
218202411121530001284539208910891089108910698
2192024111215290012223474088808880888088800
2202024111215280012223474088808880888088800
2212024111215270012223474088808880888088800
2222024111215260012223474088808880888088800
2232024111215250012223474088808880888088800
2242024111215240012223474088808880888088800
2252024111215230012223474088808880888088800
2262024111215220012223474088808880888088800
2272024111215210012223474088808880888088800
2282024111215200012223474088808880888088800
229202411121519001222347408880888088808880130
2302024111215180012108034088808880888088800
2312024111215170012108034088808880888088801
232202411121516001210714608860887088708860134
2332024111215150011988421088608860886088600
23420241112151400119884210886088708870886010
2352024111215130011979557088808880888088800
2362024111215120011979557088808880888088800
2372024111215110011979557088808880888088801
23820241112151000119786690888088708880887067
2392024111215090011919236088908890889088900
2402024111215080011919236088908890889088900
2412024111215070011919236088908890889088905
2422024111215060011914791088908890889088900
2432024111215050011914791088908890889088900
2442024111215040011914791088908890889088900
2452024111215030011914791088908890889088900
2462024111215020011914791088908890889088900
2472024111215010011914791088908890889088900
248202411121500001191479108890886088908860320
249202411121459001163048408860886088608860149
25020241112145800114984700886088608860886058
25120241112145700114470820887088708870887033
2522024111214560011417811088808880888088800
25320241112145500114178110888088808880888014
2542024111214540011405379088908890889088902
2552024111214530011403601088908890889088900
2562024111214520011403601088908890889088900
2572024111214510011403601088908890889088900
2582024111214500011403601088908890889088901
25920241112144900114027120889088908890889011
2602024111214480011392933088808880888088800
261202411121447001139293308880888088808880120
2622024111214460011286373088908890889088902
2632024111214450011284595088908890889088900
2642024111214440011284595088908890889088900
2652024111214430011284595088908890889088900
2662024111214420011284595088908890889088900
2672024111214410011284595088908890889088900
2682024111214400011284595088908890889088900
2692024111214390011284595088908890889088900
2702024111214380011284595088908890889088900
2712024111214370011284595088908890889088900
2722024111214360011284595088908890889088900
27320241112143500112845950889088908890889019
2742024111214340011267704088908890889088900
2752024111214330011267704088908890889088900
2762024111214320011267704088908890889088900
2772024111214310011267704088908890889088900
2782024111214300011267704088908890889088900
2792024111214290011267704088908890889088900
2802024111214280011267704088908890889088900
2812024111214270011267704088908890889088900
28220241112142600112677040889088908890889067
2832024111214250011208141089008900890089000
2842024111214240011208141089008900890089000
2852024111214230011208141089008900890089000
28620241112142200112081410890089008900890010
2872024111214210011199241089008900890089000
2882024111214200011199241089008900890089000
2892024111214190011199241089008900890089000
2902024111214180011199241089008900890089000
2912024111214170011199241089008900890089000
2922024111214160011199241089008900890089000
2932024111214150011199241089008900890089000
2942024111214140011199241089008900890089000
2952024111214130011199241089008900890089000
29620241112141200111992410890089008900890011
2972024111214110011189451089008900890089000
29820241112141000111894510890089008900890029
2992024111214090011163641089208920892089200
3002024111214080011163641089208920892089200
3012024111214070011163641089208920892089200
3022024111214060011163641089208920892089200
3032024111214050011163641089208920892089200
3042024111214040011163641089208920892089200
3052024111214030011163641089208920892089200
3062024111214020011163641089208920892089200
3072024111214010011163641089208920892089200
3082024111214000011163641089208920892089200
3092024111213590011163641089208920892089200
3102024111213580011163641089208920892089200
31120241112135700111636410892089208920892010
3122024111213560011154721089208920892089200
3132024111213550011154721089208920892089200
3142024111213540011154721089208920892089200
3152024111213530011154721089208920892089200
3162024111213520011154721089208920892089201
3172024111213510011153829089108910891089100
318202411121350001115382908910890089108900398
3192024111213490010799576089008900890089000
3202024111213480010799576089008900890089000
32120241112134700107995760890089008900890035
3222024111213460010768426089008900890089000
3232024111213450010768426089008900890089000
3242024111213440010768426089008900890089000
325202411121343001076842608900890089008900502
3262024111213420010321646089008900890089000
3272024111213410010321646089008900890089000
328202411121340001032164608900890089008900598
329202411121339009789426089108910891089100
330202411121338009789426089108910891089100
331202411121337009789426089108910891089100
33220241112133600978942608910890089108900456
33320241112133500938357008910891089108910182
33420241112133400922140808910892089208910138
335202411121333009098447089208920892089201
336202411121332009097555089208920892089200
337202411121331009097555089208920892089200
338202411121330009097555089208920892089200
339202411121329009097555089208920892089200
340202411121328009097555089208920892089200
34120241112132700909755508920892089208920620
342202411121326008544515089308930893089300
343202411121325008544515089308930893089300
344202411121324008544515089308930893089300
345202411121323008544515089308930893089300
346202411121322008544515089308930893089300
3472024111213210085445150893089308930893092
348202411121320008462359089408940894089400
349202411121319008462359089408940894089400
350202411121318008462359089408940894089400
35120241112131700846235908940894089408940140
352202411121316008337199089408940894089400
353202411121315008337199089408940894089400
354202411121314008337199089408940894089400
355202411121313008337199089408940894089400
3562024111213120083371990894089408940894011
357202411121311008327365089408940894089400
358202411121310008327365089408940894089400
359202411121309008327365089408940894089401
360202411121308008326471089408940894089400
361202411121307008326471089408940894089400
362202411121306008326471089408940894089400
363202411121305008326471089408940894089400
36420241112130400832647108940894089408940188
365202411121303008158399089508950895089500
36620241112130200815839908950895089508950126
367202411121301008045629089508950895089500
368202411121300008045629089508950895089500
369202411121259008045629089508950895089500
370202411121258008045629089508950895089500
371202411121257008045629089508950895089500
372202411121256008045629089508950895089500
373202411121255008045629089508950895089500
374202411121254008045629089508950895089500
375202411121253008045629089508950895089500
376202411121252008045629089508950895089500
377202411121251008045629089508950895089500
37820241112125000804562908950895089508950246
379202411121249007825459089508950895089500
380202411121248007825459089508950895089500
38120241112124700782545908950895089508950254
382202411121246007598129089708970897089702
383202411121245007596335089908990899089900
384202411121244007596335089908990899089900
385202411121243007596335089908990899089900
386202411121242007596335089908990899089900
387202411121241007596335089908990899089900
388202411121240007596335089908990899089900
389202411121239007596335089908990899089900
390202411121238007596335089908990899089900
391202411121237007596335089908990899089900
392202411121236007596335089908990899089900
393202411121235007596335089908990899089900
394202411121234007596335089908990899089900
395202411121233007596335089908990899089900
396202411121232007596335089908990899089900
397202411121231007596335089908990899089900
398202411121230007596335089908990899089900
399202411121229007596335089908990899089902
400202411121228007594537089908990899089900
401202411121227007594537089908990899089900
402202411121226007594537089908990899089900
403202411121225007594537089908990899089900
404202411121224007594537089908990899089900
405202411121223007594537089908990899089900
406202411121222007594537089908990899089900
407202411121221007594537089908990899089900
408202411121220007594537089908990899089900
409202411121219007594537089908990899089900
410202411121218007594537089908990899089900
411202411121217007594537089908990899089900
412202411121216007594537089908990899089900
413202411121215007594537089908990899089900
414202411121214007594537089908990899089900
415202411121213007594537089908990899089900
416202411121212007594537089908990899089900
417202411121211007594537089908990899089900
418202411121210007594537089908990899089900
419202411121209007594537089908990899089900
420202411121208007594537089908990899089900
421202411121207007594537089908990899089900
422202411121206007594537089908990899089900
423202411121205007594537089908990899089900
424202411121204007594537089908990899089900
425202411121203007594537089908990899089900
426202411121202007594537089908990899089900
427202411121201007594537089908990899089900
428202411121200007594537089908990899089900
429202411121159007594537089908990899089900
430202411121158007594537089908990899089900
431202411121157007594537089908990899089900
432202411121156007594537089908990899089900
433202411121155007594537089908990899089900
434202411121154007594537089908990899089900
435202411121153007594537089908990899089900
436202411121152007594537089908990899089900
437202411121151007594537089908990899089900
438202411121150007594537089908990899089900
439202411121149007594537089908990899089900
440202411121148007594537089908990899089900
441202411121147007594537089908990899089901
442202411121146007593638089908990899089900
443202411121145007593638089908990899089900
444202411121144007593638089908990899089900
445202411121143007593638089908990899089900
446202411121142007593638089908990899089900
4472024111211410075936380899089908990899015
448202411121140007580153089308930893089300
449202411121139007580153089308930893089300
450202411121138007580153089308930893089300
45120241112113700758015308930896089608930227
452202411121136007377033090209020902090200
4532024111211350073770330902090109020901053
454202411121134007329258089608960896089600
455202411121133007329258089608960896089600
4562024111211320073292580896089608960896012
457202411121131007318506090209020902090200
45820241112113000731850609020900090209000100
459202411121129007228404090009000900090000
460202411121128007228404090009000900090000
461202411121127007228404090009000900090000
462202411121126007228404090009000900090000
463202411121125007228404090009000900090000
464202411121124007228404090009000900090000
4652024111211230072284040900089909000899020
466202411121122007210422089908990899089900
4672024111211210072104220899089608990895022
468202411121120007190705089508950895089500
469202411121119007190705089508950895089500
470202411121118007190705089508950895089500
471202411121117007190705089508950895089500
472202411121116007190705089508950895089500
473202411121115007190705089508950895089500
474202411121114007190705089508950895089500
475202411121113007190705089508950895089500
476202411121112007190705089508950895089500
477202411121111007190705089508950895089500
478202411121110007190705089508950895089500
479202411121109007190705089508950895089500
480202411121108007190705089508950895089500
481202411121107007190705089508950895089500
482202411121106007190705089508950895089500
483202411121105007190705089508950895089500
484202411121104007190705089508950895089500
48520241112110300719070508950897089708950118
486202411121102007085021089808980898089800
4872024111211010070850210898089808980898032
488202411121100007056285089808980898089800
489202411121059007056285089808980898089800
490202411121058007056285089808980898089800
49120241112105700705628508980898089808980100
492202411121056006966485090309030903090300
493202411121055006966485090309030903090300
494202411121054006966485090309030903090300
495202411121053006966485090309030903090300
496202411121052006966485090309030903090300
497202411121051006966485090309030903090300
4982024111210500069664850903090009030900050
499202411121049006921399090009000900090000
500202411121048006921399090009000900090000
501202411121047006921399090009000900090000
502202411121046006921399090009000900090000
503202411121045006921399090009000900090000
50420241112104400692139909000899090008990222
505202411121043006721799089908990899089902
5062024111210420067200010898089808980898021
507202411121041006701143089808980898089800
508202411121040006701143089808980898089800
509202411121039006701143089808980898089800
510202411121038006701143089808980898089800
511202411121037006701143089808980898089800
512202411121036006701143089808980898089800
513202411121035006701143089808980898089800
514202411121034006701143089808980898089800
515202411121033006701143089808980898089800
516202411121032006701143089808980898089800
5172024111210310067011430898089808980898043
518202411121030006662529089808980898089800
519202411121029006662529089808980898089800
520202411121028006662529089808990899089802
521202411121027006660732089508950895089500
522202411121026006660732089508950895089500
523202411121025006660732089508950895089500
524202411121024006660732089508950895089500
525202411121023006660732089508950895089500
526202411121022006660732089508950895089500
527202411121021006660732089508950895089502
528202411121020006658942089508950895089500
52920241112101900665894208950892089508920426
530202411121018006277980089408940894089400
531202411121017006277980089408940894089400
532202411121016006277980089408940894089400
53320241112101500627798008940894089408940115
534202411121014006175170089808980904088902910
535202411121013003579147089808980898089800
536202411121012003579147089808980898089800
5372024111210110035791470898089808980898030
5382024111210100035522070899089808990898024
539202411121009003530635089608960896089600
540202411121008003530635089608960896089600
541202411121007003530635089608960896089600
542202411121006003530635089608960896089600
543202411121005003530635089608960896089600
544202411121004003530635089608960896089600
545202411121003003530635089608960896089600
546202411121002003530635089608960896089600
547202411121001003530635089608960896089604
548202411121000003527051090509050905090500
549202411120959003527051090509050905090500
550202411120958003527051090509050905090500
551202411120957003527051090509050905090500
552202411120956003527051090509050905090500
553202411120955003527051090508960905089601128
554202411120954002513950089608960896089600
55520241112095300251395008960896089608960202
556202411120952002332958089708970897089701
55720241112095100233206108970897089708970111
558202411120950002232494089708970897089700
559202411120949002232494089708970897089700
5602024111209480022324940897089808980897022
561202411120947002212753089908990899089900
562202411120946002212753089908990899089900
563202411120945002212753089908990899089900
564202411120944002212753089908990899089901
56520241112094300221185408990900090008990344
566202411120942001902594089908990899089900
567202411120941001902594089908990899089900
568202411120940001902594089908990899089900
569202411120939001902594089908990899089900
570202411120938001902594089908990899089900
571202411120937001902594089908990899089900
572202411120936001902594089908990899089901
5732024111209350019016950899089708990897013
574202411120934001890032089708970897089704
5752024111209330018864440898089808980898011
576202411120932001876566089908990899089901
577202411120931001875667090009000900090000
578202411120930001875667090009000900090001
579202411120929001874767090209020902090200
580202411120928001874767090209020902090200
581202411120927001874767090209020902090200
582202411120926001874767090209020902090200
583202411120925001874767090209020902090200
584202411120924001874767090209020902090200
585202411120923001874767090209020902090200
586202411120922001874767090209020902090200
5872024111209210018747670902090209020902061
588202411120920001819745090409040904090400
589202411120919001819745090409040904090400
590202411120918001819745090409040904090405
591202411120917001815225090509050908090502001
59220241112091600090509050905090500
59320241112091500090509050905090500
59420241112091400090509050905090500
59520241112091300090509050905090500
59620241112091200090509050905090500
59720241112091100090509050905090500
59820241112091000090509050905090500
59920241112090900090509050905090500
60020241112090800090509050905090500
60120241112090700090509050905090500
60220241112090600090509050905090500
60320241112090500090509050905090500
60420241112090400090509050905090500
60520241112090300090509050905090500
60620241112090200090509050905090500
60720241112090100090509050905090500
60820241112090000090509050905090500