Files
KissMeData/002100/min/candle-20230627.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023062718350017858049010670106701067010670154
320230627183400178580490106701067010670106700
420230627183300178580490106701067010670106700
520230627183200178580490106701067010670106700
620230627183100178580490106701067010670106700
720230627183000178580490106701067010670106700
820230627182900178580490106701067010670106700
920230627182800178580490106701067010670106700
1020230627182700178580490106701067010670106700
1120230627182600178580490106701067010670106700
1220230627182500178580490106701067010670106700
1320230627182400178580490106701067010670106700
1420230627182300178580490106701067010670106700
1520230627182200178580490106701067010670106700
1620230627182100178580490106701067010670106700
1720230627182000178580490106701067010670106700
1820230627181900178580490106701067010670106700
1920230627181800178580490106701067010670106700
2020230627181700178580490106701067010670106700
2120230627181600178580490106701067010670106700
2220230627181500178580490106701067010670106700
2320230627181400178580490106701067010670106700
2420230627181300178580490106701067010670106700
2520230627181200178580490106701067010670106700
2620230627181100178580490106701067010670106700
2720230627181000178580490106701067010670106700
2820230627180900178580490106701067010670106700
2920230627180800178580490106701067010670106700
3020230627180700178580490106701067010670106700
3120230627180600178580490106701067010670106700
322023062718050017858049010670106701067010670154
3320230627180400178580490106701067010670106700
3420230627180300178580490106701067010670106700
3520230627180200178580490106701067010670106700
3620230627180100178580490106701067010670106700
3720230627180000178580490106701067010670106700
3820230627175900178580490106701067010670106700
3920230627175800178580490106701067010670106700
4020230627175700178580490106701067010670106700
4120230627175600178580490106701067010670106700
4220230627175500178580490106701067010670106700
4320230627175400178580490106701067010670106700
4420230627175300178580490106701067010670106700
4520230627175200178580490106701067010670106700
4620230627175100178580490106701067010670106700
4720230627175000178580490106701067010670106700
4820230627174900178580490106701067010670106700
4920230627174800178580490106701067010670106700
5020230627174700178580490106701067010670106700
5120230627174600178580490106701067010670106700
5220230627174500178580490106701067010670106700
5320230627174400178580490106701067010670106700
5420230627174300178580490106701067010670106700
5520230627174200178580490106701067010670106700
5620230627174100178580490106701067010670106700
5720230627174000178580490106701067010670106700
5820230627173900178580490106701067010670106700
5920230627173800178580490106701067010670106700
6020230627173700178580490106701067010670106700
6120230627173600178580490106701067010670106700
622023062717350017858049010670106701067010670154
6320230627173400178580490106701067010670106700
6420230627173300178580490106701067010670106700
6520230627173200178580490106701067010670106700
6620230627173100178580490106701067010670106700
6720230627173000178580490106701067010670106700
6820230627172900178580490106701067010670106700
6920230627172800178580490106701067010670106700
7020230627172700178580490106701067010670106700
7120230627172600178580490106701067010670106700
7220230627172500178580490106701067010670106700
7320230627172400178580490106701067010670106700
7420230627172300178580490106701067010670106700
7520230627172200178580490106701067010670106700
7620230627172100178580490106701067010670106700
7720230627172000178580490106701067010670106700
7820230627171900178580490106701067010670106700
7920230627171800178580490106701067010670106700
8020230627171700178580490106701067010670106700
8120230627171600178580490106701067010670106700
8220230627171500178580490106701067010670106700
8320230627171400178580490106701067010670106700
8420230627171300178580490106701067010670106700
8520230627171200178580490106701067010670106700
8620230627171100178580490106701067010670106700
8720230627171000178580490106701067010670106700
8820230627170900178580490106701067010670106700
8920230627170800178580490106701067010670106700
9020230627170700178580490106701067010670106700
9120230627170600178580490106701067010670106700
922023062717050017858049010670106701067010670154
9320230627170400178580490106701067010670106700
9420230627170300178580490106701067010670106700
9520230627170200178580490106701067010670106700
9620230627170100178580490106701067010670106700
9720230627170000178580490106701067010670106700
9820230627165900178580490106701067010670106700
9920230627165800178580490106701067010670106700
10020230627165700178580490106701067010670106700
10120230627165600178580490106701067010670106700
10220230627165500178580490106701067010670106700
10320230627165400178580490106701067010670106700
10420230627165300178580490106701067010670106700
10520230627165200178580490106701067010670106700
10620230627165100178580490106701067010670106700
10720230627165000178580490106701067010670106700
10820230627164900178580490106701067010670106700
10920230627164800178580490106701067010670106700
11020230627164700178580490106701067010670106700
11120230627164600178580490106701067010670106700
11220230627164500178580490106701067010670106700
11320230627164400178580490106701067010670106700
11420230627164300178580490106701067010670106700
11520230627164200178580490106701067010670106700
11620230627164100178580490106701067010670106700
11720230627164000178580490106701067010670106700
11820230627163900178580490106701067010670106700
11920230627163800178580490106701067010670106700
12020230627163700178580490106701067010670106700
12120230627163600178580490106701067010670106700
1222023062716350017858049010670106701067010670154
12320230627163400178580490106701067010670106700
12420230627163300178580490106701067010670106700
12520230627163200178580490106701067010670106700
12620230627163100178580490106701067010670106700
12720230627163000178580490106701067010670106700
12820230627162900178580490106701067010670106700
12920230627162800178580490106701067010670106700
13020230627162700178580490106701067010670106700
13120230627162600178580490106701067010670106700
13220230627162500178580490106701067010670106700
13320230627162400178580490106701067010670106700
13420230627162300178580490106701067010670106700
13520230627162200178580490106701067010670106700
13620230627162100178580490106701067010670106700
13720230627162000178580490106701067010670106700
13820230627161900178580490106701067010670106700
13920230627161800178580490106701067010670106700
14020230627161700178580490106701067010670106700
14120230627161600178580490106701067010670106700
14220230627161500178580490106701067010670106700
14320230627161400178580490106701067010670106700
14420230627161300178580490106701067010670106700
14520230627161200178580490106701067010670106700
14620230627161100178580490106701067010670106700
14720230627161000178580490106701067010670106700
14820230627160900178580490106701067010670106700
14920230627160800178580490106701067010670106700
15020230627160700178580490106701067010670106700
15120230627160600178580490106701067010670106700
1522023062716050017858049010670106701067010670154
15320230627160400178580490106701067010670106700
15420230627160300178580490106701067010670106700
15520230627160200178580490106701067010670106700
15620230627160100178580490106701067010670106700
15720230627160000178580490106701067010670106700
15820230627155900178580490106701067010670106700
15920230627155800178580490106701067010670106700
16020230627155700178580490106701067010670106700
16120230627155600178580490106701067010670106700
16220230627155500178580490106701067010670106700
16320230627155400178580490106701067010670106700
16420230627155300178580490106701067010670106700
16520230627155200178580490106701067010670106700
16620230627155100178580490106701067010670106700
16720230627155000178580490106701067010670106700
16820230627154900178580490106701067010670106700
16920230627154800178580490106701067010670106700
17020230627154700178580490106701067010670106700
17120230627154600178580490106701067010670106700
17220230627154500178580490106701067010670106700
17320230627154400178580490106701067010670106700
17420230627154300178580490106701067010670106700
17520230627154200178580490106701067010670106700
17620230627154100178580490106701067010670106700
17720230627154000178580490106701067010670106700
17820230627153900178580490106701067010670106700
17920230627153800178580490106701067010670106700
18020230627153700178580490106701067010670106700
18120230627153600178580490106701067010670106700
1822023062715350017858049010670106701067010670154
18320230627153400178580490106701067010670106700
18420230627153300178580490106701067010670106700
18520230627153200178580490106701067010670106700
18620230627153100178580490106701067010670106700
1872023062715300017858049010670106701067010670154
18820230627152900176937310106601066010660106600
18920230627152800176937310106601066010660106600
19020230627152700176937310106601066010660106600
19120230627152600176937310106601066010660106600
19220230627152500176937310106601066010660106600
19320230627152400176937310106601066010660106600
19420230627152300176937310106601066010660106600
19520230627152200176937310106601066010660106600
19620230627152100176937310106601066010660106600
19720230627152000176937310106601066010660106600
198202306271519001769373101066010660106601066028
199202306271518001766388301067010670106701067011
20020230627151700176521460107001070010700107000
20120230627151600176521460107001070010700107001
202202306271515001765107601069010690106901069030
20320230627151400176190060107101071010710107100
20420230627151300176190060107101071010710107101
20520230627151200176179350106901069010690106900
20620230627151100176179350106901069010690106902
207202306271510001761579701071010710107101071010
20820230627150900176050870107101071010710107100
20920230627150800176050870107101071010710107101
21020230627150700176040160107201072010720107200
21120230627150600176040160107201072010720107200
21220230627150500176040160107201072010720107200
21320230627150400176040160107201072010720107200
21420230627150300176040160107201072010720107200
21520230627150200176040160107201072010720107200
21620230627150100176040160107201072010720107200
21720230627150000176040160107201072010720107200
21820230627145900176040160107201072010720107200
21920230627145800176040160107201072010720107200
22020230627145700176040160107201072010720107200
22120230627145600176040160107201072010720107200
22220230627145500176040160107201072010720107200
22320230627145400176040160107201072010720107200
22420230627145300176040160107201072010720107200
22520230627145200176040160107201072010720107200
22620230627145100176040160107201072010720107200
22720230627145000176040160107201072010720107201
22820230627144900176029440106601067010670106602122
22920230627144800153398260107201072010720107200
23020230627144700153398260107201072010720107200
23120230627144600153398260107201072010720107200
23220230627144500153398260107201072010720107200
23320230627144400153398260107201072010720107200
23420230627144300153398260107201072010720107200
23520230627144200153398260107201072010720107201
2362023062714410015338754010670106701067010670100
23720230627144000152320540106701067010670106704
23820230627143900152277860107301073010730107300
23920230627143800152277860107301073010730107300
24020230627143700152277860107301073010730107301
24120230627143600152267130107201072010720107200
24220230627143500152267130107201072010720107200
24320230627143400152267130107201072010720107200
24420230627143300152267130107201072010720107200
24520230627143200152267130107201072010720107200
24620230627143100152267130107201072010720107200
24720230627143000152267130107201072010720107200
24820230627142900152267130107201072010720107201
24920230627142800152256410106701067010670106700
25020230627142700152256410106701067010670106700
25120230627142600152256410106701067010670106700
25220230627142500152256410106701067010670106700
2532023062714240015225641010670106701067010670101
25420230627142300151178740106701067010670106700
25520230627142200151178740106701067010670106700
25620230627142100151178740106701067010670106700
25720230627142000151178740106701067010670106700
25820230627141900151178740106701067010670106700
259202306271418001511787401067010690106901067035
260202306271417001508050901070010700107001070038
26120230627141600150398490107301073010730107300
26220230627141500150398490107301073010730107300
26320230627141400150398490107301073010730107300
26420230627141300150398490107301073010730107300
26520230627141200150398490107301073010730107300
26620230627141100150398490107301073010730107300
26720230627141000150398490107301073010730107300
26820230627140900150398490107301073010730107300
26920230627140800150398490107301073010730107300
27020230627140700150398490107301073010730107300
27120230627140600150398490107301073010730107300
27220230627140500150398490107301073010730107300
27320230627140400150398490107301073010730107307
27420230627140300150323380107301073010730107300
27520230627140200150323380107301073010730107300
27620230627140100150323380107301073010730107300
27720230627140000150323380107301073010730107300
27820230627135900150323380107301073010730107300
27920230627135800150323380107301073010730107300
28020230627135700150323380107301073010730107300
28120230627135600150323380107301073010730107301
28220230627135500150312650107101071010710107100
28320230627135400150312650107101071010710107100
28420230627135300150312650107101071010710107100
28520230627135200150312650107101071010710107100
28620230627135100150312650107101071010710107100
28720230627135000150312650107101071010710107100
28820230627134900150312650107101071010710107100
28920230627134800150312650107101071010710107100
29020230627134700150312650107101071010710107100
29120230627134600150312650107101071010710107100
29220230627134500150312650107101071010710107100
29320230627134400150312650107101071010710107100
29420230627134300150312650107101071010710107100
29520230627134200150312650107101071010710107100
29620230627134100150312650107101071010710107100
297202306271340001503126501071010710107101071050
298202306271339001497771501073010710107301071050
29920230627133800149241250107101071010710107100
30020230627133700149241250107101071010710107100
30120230627133600149241250107101071010710107102
30220230627133500149219830107101071010710107100
30320230627133400149219830107101071010710107100
30420230627133300149219830107101071010710107100
30520230627133200149219830107101071010710107100
30620230627133100149219830107101071010710107100
30720230627133000149219830107101071010710107100
30820230627132900149219830107101071010710107100
30920230627132800149219830107101071010710107100
31020230627132700149219830107101071010710107100
311202306271326001492198301071010710107101071094
31220230627132500148213090107301073010730107302
31320230627132400148191630107301073010730107300
31420230627132300148191630107301073010730107300
31520230627132200148191630107301073010730107300
31620230627132100148191630107301073010730107300
31720230627132000148191630107301073010730107300
31820230627131900148191630107301073010730107300
31920230627131800148191630107301073010730107300
32020230627131700148191630107301073010730107300
32120230627131600148191630107301073010730107300
32220230627131500148191630107301073010730107301
32320230627131400148180900106701067010670106700
32420230627131300148180900106701067010670106700
32520230627131200148180900106701067010670106700
32620230627131100148180900106701067010670106700
32720230627131000148180900106701067010670106700
32820230627130900148180900106701067010670106700
32920230627130800148180900106701067010670106700
33020230627130700148180900106701067010670106703
331202306271306001481488901067010670106701067020
33220230627130500147935490106701067010670106700
33320230627130400147935490106701067010670106700
334202306271303001479354901067010670106701067058
33520230627130200147316630106701067010670106700
33620230627130100147316630106701067010670106700
33720230627130000147316630106701067010670106700
33820230627125900147316630106701067010670106700
33920230627125800147316630106701067010670106700
34020230627125700147316630106701067010670106700
3412023062712560014731663010670106801068010670500
34220230627125500141977460106801068010680106800
34320230627125400141977460106801068010680106800
34420230627125300141977460106801068010680106800
345202306271252001419774601068010680106801068030
346202306271251001416570601068010680106801068030
34720230627125000141336660106801068010680106809
348202306271249001412405401068010680106801068018
34920230627124800141048300107101071010710107100
35020230627124700141048300107101071010710107100
35120230627124600141048300107101071010710107100
35220230627124500141048300107101071010710107100
3532023062712440014104830010710106801071010680469
35420230627124300136030850106801068010680106800
35520230627124200136030850106801068010680106800
35620230627124100136030850106801068010680106800
35720230627124000136030850106801068010680106800
35820230627123900136030850106801068010680106800
35920230627123800136030850106801068010680106801
36020230627123700136020170106801068010680106802
36120230627123600135998810106601066010660106600
36220230627123500135998810106601066010660106600
36320230627123400135998810106601066010660106600
36420230627123300135998810106601066010660106600
36520230627123200135998810106601066010660106600
36620230627123100135998810106601066010660106600
36720230627123000135998810106601066010660106600
36820230627122900135998810106601066010660106600
36920230627122800135998810106601066010660106600
37020230627122700135998810106601066010660106600
3712023062712260013599881010660106601066010660357
37220230627122500132193190106501065010650106500
37320230627122400132193190106501065010650106500
37420230627122300132193190106501065010650106500
375202306271222001321931901065010650106501065096
37620230627122100131170790106601066010660106601
37720230627122000131160130106601066010660106600
37820230627121900131160130106601066010660106600
37920230627121800131160130106601066010660106600
3802023062712170013116013010660106601066010660200
38120230627121600129028130106601066010660106600
382202306271215001290281301066010660106601066017
38320230627121400128846910106601066010660106600
384202306271213001288469101066010660106601066025
385202306271212001285804101066010660106601066050
38620230627121100128047410106501065010650106500
38720230627121000128047410106501065010650106500
38820230627120900128047410106501065010650106500
38920230627120800128047410106501065010650106500
39020230627120700128047410106501065010650106500
391202306271206001280474101065010660106601065078
392202306271205001272167001065010650106501065040
39320230627120400126790700106501065010650106500
3942023062712030012679070010650106501065010650100
39520230627120200125725700106601066010660106600
3962023062712010012572570010660106701067010660706
39720230627120000118199730106701067010670106700
39820230627115900118199730106701067010670106700
39920230627115800118199730106701067010670106700
40020230627115700118199730106701067010670106700
4012023062711560011819973010670106701067010670217
40220230627115500115884340106701067010670106701
4032023062711540011587367010670106701067010670414
40420230627115300111456290106801068010680106800
40520230627115200111456290106801068010680106800
40620230627115100111456290106801068010680106800
40720230627115000111456290106801068010680106800
40820230627114900111456290106801068010680106800
40920230627114800111456290106801068010680106800
41020230627114700111456290106801068010680106800
4112023062711460011145629010680106801068010680243
41220230627114500108861050106801068010680106800
41320230627114400108861050106801068010680106800
41420230627114300108861050106801068010680106800
41520230627114200108861050106801068010680106800
416202306271141001088610501068010680106801068017
41720230627114000108679490106801068010680106800
4182023062711390010867949010680106801068010680200
41920230627113800106543490106801068010680106800
42020230627113700106543490106801068010680106800
4212023062711360010654349010680106801068010680100
42220230627113500105475490107001070010700107000
42320230627113400105475490107001070010700107000
42420230627113300105475490107001070010700107000
42520230627113200105475490107001070010700107000
42620230627113100105475490107001070010700107000
42720230627113000105475490107001070010700107000
42820230627112900105475490107001070010700107000
42920230627112800105475490107001070010700107000
43020230627112700105475490107001070010700107000
431202306271126001054754901070010700107001070010
43220230627112500105368490107001070010700107000
43320230627112400105368490107001070010700107000
43420230627112300105368490107001070010700107000
43520230627112200105368490107001070010700107000
43620230627112100105368490107001070010700107000
43720230627112000105368490107001070010700107000
43820230627111900105368490107001070010700107000
43920230627111800105368490107001070010700107000
44020230627111700105368490107001070010700107000
44120230627111600105368490107001070010700107000
44220230627111500105368490107001070010700107000
44320230627111400105368490107001070010700107000
44420230627111300105368490107001070010700107000
44520230627111200105368490107001070010700107001
44620230627111100105357790106701067010670106700
447202306271110001053577901067010690106901067080
44820230627110900104503760106801068010680106800
44920230627110800104503760106801068010680106800
45020230627110700104503760106801068010680106800
45120230627110600104503760106801068010680106800
45220230627110500104503760106801068010680106800
45320230627110400104503760106801068010680106800
45420230627110300104503760106801068010680106808
45520230627110200104418320107001070010700107000
45620230627110100104418320107001070010700107000
45720230627110000104418320107001070010700107000
45820230627105900104418320107001070010700107000
45920230627105800104418320107001070010700107000
46020230627105700104418320107001070010700107000
46120230627105600104418320107001070010700107000
46220230627105500104418320107001070010700107000
46320230627105400104418320107001070010700107000
46420230627105300104418320107001070010700107000
46520230627105200104418320107001070010700107000
46620230627105100104418320107001070010700107000
46720230627105000104418320107001070010700107001
4682023062710490010440762010700107001070010700100
46920230627104800103337620106601067010670106601327
4702023062710470089191750106701067010670106700
4712023062710460089191750106701067010670106700
4722023062710450089191750106701067010670106700
47320230627104400891917501067010670106701067010
4742023062710430089085050106701067010670106702
4752023062710420089063710106701067010670106700
47620230627104100890637101067010670106701067088
47720230627104000881247501067010660106701066012
4782023062710390087996810106601066010660106600
4792023062710380087996810106601066010660106600
4802023062710370087996810106601066010660106600
48120230627103600879968101066010660106601066087
4822023062710350087069390106701067010670106701
4832023062710340087058720106701067010670106705
4842023062710330087005370106701067010670106700
485202306271032008700537010670106701067010670113
48620230627103100857996601070010700107001070010
4872023062710300085692660106801068010680106800
48820230627102900856926601068010690106901068078
4892023062710280084859610107001070010700107000
4902023062710270084859610107001070010700107000
4912023062710260084859610107001070010700107000
4922023062710250084859610107001070010700107000
4932023062710240084859610107001070010700107000
4942023062710230084859610107001070010700107000
4952023062710220084859610107001070010700107000
4962023062710210084859610107001070010700107003
4972023062710200084827510107001070010700107000
4982023062710190084827510107001070010700107000
4992023062710180084827510107001070010700107000
5002023062710170084827510107001070010700107000
5012023062710160084827510107001070010700107000
50220230627101500848275101070010710107101070010
5032023062710140084720490107401074010740107400
5042023062710130084720490107401074010740107400
5052023062710120084720490107401074010740107400
5062023062710110084720490107401074010740107400
5072023062710100084720490107401074010740107400
5082023062710090084720490107401074010740107400
5092023062710080084720490107401074010740107401
5102023062710070084709750106801068010680106803
5112023062710060084677710107001070010700107000
5122023062710050084677710107001070010700107000
5132023062710040084677710107001070010700107000
5142023062710030084677710107001070010700107001
515202306271002008466701010670106701067010660777
516202306271001007637961010680106801068010680395
51720230627100000721610101069010690106901069050
5182023062709590071626510106901069010690106902
5192023062709580071605130106901069010690106900
5202023062709570071605130106901069010690106900
5212023062709560071605130106901069010690106900
5222023062709550071605130106901069010690106900
5232023062709540071605130106901069010690106900
5242023062709530071605130106901069010690106900
525202306270952007160513010690106901069010690110
5262023062709510070429230106801068010680106800
5272023062709500070429230106801068010680106801
5282023062709490070418550106801068010680106800
52920230627094800704185501068010680106801068010
5302023062709470070311750106801068010680106800
5312023062709460070311750106801068010680106800
53220230627094500703117501068010680106801068050
533202306270944006977775010670106801068010670109
5342023062709430068614330106901069010690106900
5352023062709420068614330106901069010690106900
5362023062709410068614330106901069010690106900
537202306270940006861433010690106901069010690131
5382023062709390067213940107001070010700107001
53920230627093800672032401070010700107001070010
54020230627093700670962401070010700107001070033
541202306270936006674314010700107001070010700336
542202306270935006314794010700107001070010700274
54320230627093400602161401069010690106901069010
544202306270933006010924010700107001070010700380
5452023062709320056043240106901069010690106900
5462023062709310056043240106901069010690106900
54720230627093000560432401069010700107001069051
548202306270929005549804010700107001070010700100
5492023062709280054428040107001070010700107000
55020230627092700544280401070010700107001070012
551202306270926005429964010700107001070010700503
5522023062709250048917540107001070010700107001020
5532023062709240038003540107001074010740107001168
5542023062709230025486240107501075010750107500
5552023062709220025486240107501075010750107500
5562023062709210025486240107501075010750107500
5572023062709200025486240107501075010750107501
55820230627091900254754901078010770107801077010
55920230627091800253677001078010780107801078050
5602023062709170024828700107801078010780107800
5612023062709160024828700107801078010780107800
5622023062709150024828700107801078010780107800
5632023062709140024828700107801078010780107801
56420230627091300248179201073010730107301073086
565202306270912002389514010720107401075010720143
566202306270911002236070010740107601076010740270
5672023062709100019460840107401074010740107400
5682023062709090019460840107401074010740107400
56920230627090800194608401074010780107801074050
57020230627090700189226401078010780107801078018
571202306270906001872860010790107801079010780160
572202306270905001700230010790107801079010780206
5732023062709040014781560107901079010790107900
574202306270903001478156010790107901079010790115
57520230627090200135407101080010790108001079055
5762023062709010012946790107901079010790107900
5772023062709000012946790107901078010790107801201