Files
KissMeData/009070/min/candle-20240812.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202408121851008954465030571057105710571033249
320240812185000895446503057105710571057100
420240812184900895446503057105710571057100
520240812184800895446503057105710571057100
620240812184700895446503057105710571057100
720240812184600895446503057105710571057100
820240812184500895446503057105710571057100
920240812184400895446503057105710571057100
1020240812184300895446503057105710571057100
1120240812184200895446503057105710571057100
1220240812184100895446503057105710571057100
1320240812184000895446503057105710571057100
1420240812183900895446503057105710571057100
1520240812183800895446503057105710571057100
1620240812183700895446503057105710571057100
1720240812183600895446503057105710571057100
1820240812183500895446503057105710571057100
1920240812183400895446503057105710571057100
2020240812183300895446503057105710571057100
2120240812183200895446503057105710571057100
2220240812183100895446503057105710571057100
2320240812183000895446503057105710571057100
2420240812182900895446503057105710571057100
2520240812182800895446503057105710571057100
2620240812182700895446503057105710571057100
2720240812182600895446503057105710571057100
2820240812182500895446503057105710571057100
2920240812182400895446503057105710571057100
3020240812182300895446503057105710571057100
3120240812182200895446503057105710571057100
32202408121821008954465030571057105710571033249
3320240812182000895446503057105710571057100
3420240812181900895446503057105710571057100
3520240812181800895446503057105710571057100
3620240812181700895446503057105710571057100
3720240812181600895446503057105710571057100
3820240812181500895446503057105710571057100
3920240812181400895446503057105710571057100
4020240812181300895446503057105710571057100
4120240812181200895446503057105710571057100
4220240812181100895446503057105710571057100
4320240812181000895446503057105710571057100
4420240812180900895446503057105710571057100
4520240812180800895446503057105710571057100
4620240812180700895446503057105710571057100
4720240812180600895446503057105710571057100
4820240812180500895446503057105710571057100
4920240812180400895446503057105710571057100
5020240812180300895446503057105710571057100
5120240812180200895446503057105710571057100
5220240812180100895446503057105710571057100
5320240812180000895446503057105710571057100
5420240812175900895446503057105710571057100
5520240812175800895446503057105710571057100
5620240812175700895446503057105710571057100
5720240812175600895446503057105710571057100
5820240812175500895446503057105710571057100
5920240812175400895446503057105710571057100
6020240812175300895446503057105710571057100
6120240812175200895446503057105710571057100
62202408121751008954465030571057105710571033249
6320240812175000895446503057105710571057100
6420240812174900895446503057105710571057100
6520240812174800895446503057105710571057100
6620240812174700895446503057105710571057100
6720240812174600895446503057105710571057100
6820240812174500895446503057105710571057100
6920240812174400895446503057105710571057100
7020240812174300895446503057105710571057100
7120240812174200895446503057105710571057100
7220240812174100895446503057105710571057100
7320240812174000895446503057105710571057100
7420240812173900895446503057105710571057100
7520240812173800895446503057105710571057100
7620240812173700895446503057105710571057100
7720240812173600895446503057105710571057100
7820240812173500895446503057105710571057100
7920240812173400895446503057105710571057100
8020240812173300895446503057105710571057100
8120240812173200895446503057105710571057100
8220240812173100895446503057105710571057100
8320240812173000895446503057105710571057100
8420240812172900895446503057105710571057100
8520240812172800895446503057105710571057100
8620240812172700895446503057105710571057100
8720240812172600895446503057105710571057100
8820240812172500895446503057105710571057100
8920240812172400895446503057105710571057100
9020240812172300895446503057105710571057100
9120240812172200895446503057105710571057100
92202408121721008954465030571057105710571033249
9320240812172000895446503057105710571057100
9420240812171900895446503057105710571057100
9520240812171800895446503057105710571057100
9620240812171700895446503057105710571057100
9720240812171600895446503057105710571057100
9820240812171500895446503057105710571057100
9920240812171400895446503057105710571057100
10020240812171300895446503057105710571057100
10120240812171200895446503057105710571057100
10220240812171100895446503057105710571057100
10320240812171000895446503057105710571057100
10420240812170900895446503057105710571057100
10520240812170800895446503057105710571057100
10620240812170700895446503057105710571057100
10720240812170600895446503057105710571057100
10820240812170500895446503057105710571057100
10920240812170400895446503057105710571057100
11020240812170300895446503057105710571057100
11120240812170200895446503057105710571057100
11220240812170100895446503057105710571057100
11320240812170000895446503057105710571057100
11420240812165900895446503057105710571057100
11520240812165800895446503057105710571057100
11620240812165700895446503057105710571057100
11720240812165600895446503057105710571057100
11820240812165500895446503057105710571057100
11920240812165400895446503057105710571057100
12020240812165300895446503057105710571057100
12120240812165200895446503057105710571057100
122202408121651008954465030571057105710571033249
12320240812165000895446503057105710571057100
12420240812164900895446503057105710571057100
12520240812164800895446503057105710571057100
12620240812164700895446503057105710571057100
12720240812164600895446503057105710571057100
12820240812164500895446503057105710571057100
12920240812164400895446503057105710571057100
13020240812164300895446503057105710571057100
13120240812164200895446503057105710571057100
13220240812164100895446503057105710571057100
13320240812164000895446503057105710571057100
13420240812163900895446503057105710571057100
13520240812163800895446503057105710571057100
13620240812163700895446503057105710571057100
13720240812163600895446503057105710571057100
13820240812163500895446503057105710571057100
13920240812163400895446503057105710571057100
14020240812163300895446503057105710571057100
14120240812163200895446503057105710571057100
14220240812163100895446503057105710571057100
14320240812163000895446503057105710571057100
14420240812162900895446503057105710571057100
14520240812162800895446503057105710571057100
14620240812162700895446503057105710571057100
14720240812162600895446503057105710571057100
14820240812162500895446503057105710571057100
14920240812162400895446503057105710571057100
15020240812162300895446503057105710571057100
15120240812162200895446503057105710571057100
152202408121621008954465030571057105710571033249
15320240812162000895446503057105710571057100
15420240812161900895446503057105710571057100
15520240812161800895446503057105710571057100
15620240812161700895446503057105710571057100
15720240812161600895446503057105710571057100
15820240812161500895446503057105710571057100
15920240812161400895446503057105710571057100
16020240812161300895446503057105710571057100
16120240812161200895446503057105710571057100
16220240812161100895446503057105710571057100
16320240812161000895446503057105710571057100
16420240812160900895446503057105710571057100
16520240812160800895446503057105710571057100
16620240812160700895446503057105710571057100
16720240812160600895446503057105710571057100
16820240812160500895446503057105710571057100
16920240812160400895446503057105710571057100
17020240812160300895446503057105710571057100
17120240812160200895446503057105710571057100
17220240812160100895446503057105710571057100
17320240812160000895446503057105710571057100
17420240812155900895446503057105710571057100
17520240812155800895446503057105710571057100
17620240812155700895446503057105710571057100
17720240812155600895446503057105710571057100
17820240812155500895446503057105710571057100
17920240812155400895446503057105710571057100
18020240812155300895446503057105710571057100
18120240812155200895446503057105710571057100
182202408121551008954465030571057105710571033249
18320240812155000895446503057105710571057100
18420240812154900895446503057105710571057100
18520240812154800895446503057105710571057100
18620240812154700895446503057105710571057100
18720240812154600895446503057105710571057100
18820240812154500895446503057105710571057100
18920240812154400895446503057105710571057100
19020240812154300895446503057105710571057100
19120240812154200895446503057105710571057100
19220240812154100895446503057105710571057100
19320240812154000895446503057105710571057100
19420240812153900895446503057105710571057100
19520240812153800895446503057105710571057100
19620240812153700895446503057105710571057100
19720240812153600895446503057105710571057100
19820240812153500895446503057105710571057100
19920240812153400895446503057105710571057100
20020240812153300895446503057105710571057100
20120240812153200895446503057105710571057100
20220240812153100895446503057105710571057100
203202408121530008954465030571057105710571033249
20420240812152900876461324056705670567056700
20520240812152800876461324056705670567056700
20620240812152700876461324056705670567056700
20720240812152600876461324056705670567056700
20820240812152500876461324056705670567056700
20920240812152400876461324056705670567056700
21020240812152300876461324056705670567056700
21120240812152200876461324056705670567056700
21220240812152100876461324056705670567056700
21320240812152000876461324056705670567056700
214202408121519008764613240567057005700567021747
21520240812151800864106424057005690571056906304
21620240812151700860513499057005700570056902361
21720240812151600859168630056905690570056908361
21820240812151500854411144056905690570056902439
21920240812151400853023282057005700570056903054
22020240812151300851283806057005690570056901298
2212024081215120085054503305700571057105690710
22220240812151100850140358057005700570056901196
22320240812151000849458816057005700571056905277
22420240812150900846452482057005710571057006226
22520240812150800842903651057105710571057003558
22620240812150700840873422057005710572057001065
22720240812150600840265505057105720572057003282
22820240812150500838391496057105710571057003097
22920240812150400836623472057005710572057005604
23020240812150300833426762057205700572057007309
23120240812150200829255439057105710571057001713
23220240812150100828277797057105700571056904487
23320240812150000825717655057005700571056903956
23420240812145900823463768057205700572057005906
23520240812145800820091123057005700571057001188
23620240812145700819413955057005710571056903964
23720240812145600817155156057005700572057007388
23820240812145500812938637057105700571056906151
2392024081214540080943341905700570057005690211
24020240812145300809313151056905690570056901488
24120240812145200808466149056905700570056901108
24220240812145100807835184057005690570056901720
24320240812145000806855994056905700570056902614
24420240812144900805368119056905690570056904965
24520240812144800802542830056905710571056908054
24620240812144700797959439057005700571056901773
2472024081214460079694910805700571057105700429
24820240812144500796704358057105710571056905661
24920240812144400793475003057205720572057201352
2502024081214430079270165905720573057305720359
251202408121442007924961370574057405740574087
252202408121441007924461990571057505760571020278
253202408121440007808015240574057005740570017798
2542024081214390077060892505700571057205700390
2552024081214380077038624705700570057105700541
2562024081214370077007753705700570057105700990
2572024081214360076951323605700570057105700775
2582024081214350076907146905710570057105700211
25920240812143400768951197057005700571057002451
26020240812143300767554066057105710571057001788
26120240812143200766534555057005710571057004220
2622024081214310076412845105710571057105710206
26320240812143000764010825057105710571057101905
2642024081214290076292307005720572057205710226
2652024081214280076279380205720571057205710404
26620240812142700762563116057105720573057102569
267202408121426007610943730572057205730572016
2682024081214250076108521905730573057305720653
26920240812142400760711581057305720573057207
2702024081214230076070757205720573057305720684
2712024081214220076031574105730573057405730656
2722024081214210075993976705730573057405730586
2732024081214200075960392905730572057305720518
2742024081214190075930720005720573057305710990
2752024081214180075874131205730571057305710747
2762024081214170075831471405710573057305710104
27720240812141600758255324057305710573057103154
27820240812141500756452798057105710572057002342
2792024081214140075511641405710572057205710126
28020240812141300755044446057205720573057202938
28120240812141200753363899057205730573057201623
2822024081214110075243551505730573057305720754
2832024081214100075200373405730573057305720736
28420240812140900751582007057305740574057301665
28520240812140800750627700057405740574057301216
2862024081214070074993032105730573057305720696
28720240812140600749531514057405730574057307357
28820240812140500745308647057305730574057302079
28920240812140400744116148057305720573057203852
29020240812140300741910061057205730573057104886
29120240812140200739114619057305730573057201589
29220240812140100738204123057305740574057308064
29320240812140000733576893057305710574057109191
29420240812135900728317120057005690571056903115
2952024081213580072654157905690569056905690152
296202408121357007264550910569056905690569038
2972024081213560072643346905700569057005680826
298202408121355007259638210569056905690569056
29920240812135400725931957056905690570056801327
30020240812135300725177788056905690569056802754
3012024081213520072361310305680568056805680651
30220240812135100723243335056805680568056802
30320240812135000723242199056905690569056903
30420240812134900723240492056905690569056804662
3052024081213480072058986205700570057105690835
306202408121347007201134800569057005700569057
3072024081213460072008099105700571057105700170
3082024081213450071998409005700570057105690442
3092024081213440071973238405710571057105700183
31020240812134300719628067057105700571057001004
31120240812134200719054786057005680571056809227
31220240812134100713799733056705670569056701334
313202408121340007130429990567056805690567018266
31420240812133900702672169056805690569056803121
3152024081213380070089660105690569057005690187
31620240812133700700790032057005690570056906
317202408121336007007866150571057005710570065
31820240812133500700749563056905700571056802889
31920240812133400699106508057005700570056901703
320202408121333006981363180570057005700570051
3212024081213320069810724805700570057005700104
32220240812133100698047968057005710571057003481
32320240812133000696063643057105700571057001524
324202408121329006951949260570057105710570012319
32520240812132800688172775057205710572057105
3262024081213270068816991905710572057205710944
3272024081213260068763055305710572057205710548
32820240812132500687317638057205730573057102371
32920240812132400685959582057305720573057209550
33020240812132300680488041057105710573057103799
3312024081213220067831739005700571057105690320
33220240812132100678135306057005700571057002427
3332024081213200067675179405710570057105700653
3342024081213190067637907505700571057105700309
3352024081213180067620294405700570057005700433
33620240812131700675956134057005710571056904069
33720240812131600673636739057105720572057102219
33820240812131500672369629057205730573057202910
33920240812131400670704795057205720573057102259
34020240812131300669412815057205720572057102666
34120240812131200667887868057205700573057009297
34220240812131100662577011057005700571057001743
3432024081213100066158343205700570057105700868
34420240812130900661088077057005700570056902743
34520240812130800659525085056905690569056901542
34620240812130700658647687056905690569056802321
34720240812130600657328041056905700570056802175
3482024081213050065609080205700569057005690731
34920240812130400655674428057005700571057002023
3502024081213030065452131705700570057005700136
35120240812130200654443797057005710571057001673
35220240812130100653490142057005690571056906722
35320240812130000649656968056905690569056901203
3542024081212590064897246105690569056905690955
35520240812125800648429066057005700570057001771
3562024081212570064741959605700569057005690674
35720240812125600647035423056905690569056901091
3582024081212550064641464405690569056905690569
359202408121254006460908830569056905690569046
3602024081212530064606470905680568056805680480
3612024081212520064579206905680568056905680271
3622024081212510064563813905690569056905690205
36320240812125000645521494056905680569056801140
3642024081212490064487343805680568056805680215
3652024081212480064475131805680569056905680542
366202408121247006444429940569056905690569051
3672024081212460064441397505690569056905690960
3682024081212450064386773505680568056805680293
36920240812124400643701311056905700570056903251
37020240812124300641850311057005700571057001224
3712024081212420064115143105700571057105700342
372202408121241006409562210571057105710570034
373202408121240006409368100570057105710570037
3742024081212390064091568705710570057105700720
3752024081212380064050472005700570057005700630
3762024081212370064014562005700571057105700631
3772024081212360063978592905710569057105690454
37820240812123500639526875057105700571056901103
3792024081212340063889815705710571057105710148
38020240812123300638813649057005700571057002682
38120240812123200637282596057105680571056703328
38220240812123100635391550056705680568056701534
3832024081212300063452058505690569057005680141
38420240812122900634440350056805700570056805651
3852024081212280063122301005700570057005700182
38620240812122700631119270057005700570057001054
3872024081212260063051849005700570057005700996
3882024081212250062995077005700571057105690229
3892024081212240062982020605700570057105700106
3902024081212230062975978405690571057105690752
39120240812122200629331354057105690571056905781
39220240812122100626034192056805690569056808
393202408121220006260296460569056905690568056
3942024081212190062599778505690569056905680274
3952024081212180062584188105690568056905680128
3962024081212170062576905105690567056905670341
3972024081212160062557539605670568056805670275
3982024081212150062541927405670568056805670492
3992024081212140062514030805670568056805670294
40020240812121300624973457056805670569056701221
4012024081212120062428055105670566056705660339
40220240812121100624088627056605670567056601072
4032024081212100062348133105670566056805660662
404202408121209006231055390566056705670565013263
40520240812120800615601552056705670567056603085
406202408121207006138547530568056905690567019974
4072024081212060060251121905690569056905690321
408202408121205006023285700569057005700569090
409202408121204006022773400569056905700569094
41020240812120300602223802056905700570056902008
4112024081212020060108124005700570057005700262
4122024081212010060093190005700570057005690144
41320240812120000600849839057005700570056901165
4142024081211590060018579005700569057005690383
4152024081211580059996775005690568057005680858
416202408121157005994795780569056805690568021
41720240812115600599467639056805680568056701906
41820240812115500598385033056805670568056601036
41920240812115400597797616056705670567056601065
42020240812115300597193814056805670568056701135
4212024081211520059655026805660566056705660523
4222024081211510059625390805660566056605660548
42320240812115000595943740056605670567056602866
42420240812114900594320881056605670567056601582
4252024081211480059342508705670567056705660669
42620240812114700593045765056705670568056701286
427202408121146005923164530567056705680567020
4282024081211450059230510305670567056705670100
42920240812114400592248403056705670568056705207
43020240812114300589295374056705680568056705883
43120240812114200585954009056805680568056802
432202408121141005859528730568056905690568013
43320240812114000585945477056905680569056801374
4342024081211390058516504005690569057005690851
4352024081211380058468081805690568056905680557
43620240812113700584364439056805690569056701440
43720240812113600583546792056905690569056903
43820240812113500583545085057005680570056801029
4392024081211340058295863705680570057005680831
44020240812113300582485546057105690571056902256
4412024081211320058119769205690569056905690382
44220240812113100580980334056805680569056803019
4432024081211300057926553205680568056905680806
4442024081211290057880763905680568056805680601
445202408121128005784662710568056805680568070
44620240812112700578426511056805680568056802
4472024081211260057842537505680568056805680764
4482024081211250057799142305680569056905680208
449202408121124005778730720568056905690568016
4502024081211230057786396905680569056905680137
45120240812112200577786017056905700570056801136
4522024081211210057713946205700570057005690241
453202408121120005770020930568057105720568017140
4542024081211190056724331205710570057105700627
45520240812111800566885302057005730573057003109
45620240812111700565108705057305730574057203643
457202408121116005630186380572057305730572016
4582024081211150056300947205720571057205710204
45920240812111400562892786057105710573057109455
46020240812111300557483278057105690571056901838
46120240812111200556435795057005690570056901161
4622024081211110055577498605690569057005690201
46320240812111000555660616056905690569056900
46420240812110900555660616056905700570056901089
4652024081211080055503989105700570057005690942
4662024081211070055450378005690569057005690946
4672024081211060055396550405690569056905690934
46820240812110500553434058056905690569056802389
4692024081211040055207511805690571057105690882
47020240812110300551572849057105720572057101969
47120240812110200550448547057205700572056902487
47220240812110100549030547057105700571057003094
473202408121100005472660590570057005700570023
4742024081210590054725294905700570057005700501
4752024081210580054696737905690570057005690892
4762024081210570054645979105690569057005690419
477202408121056005462209780570057205720567010609
47820240812105500540180198057205700572057005488
47920240812105400537043321057105680571056805705
4802024081210530053379403705660568056805660762
48120240812105200533361912056805670568056603351
48220240812105100531463805056805680569056704534
48320240812105000528891866056805680569056801500
48420240812104900528039166056805690569056801857
48520240812104800526984290056905680569056802210
4862024081210470052572888505700569057005690850
48720240812104600525245066056905690569056801732
48820240812104500524260184057005690570056901332
48920240812104400523502094056905700570056801585
4902024081210430052260166805700568057005680970
4912024081210420052204908405680568056905680643
49220240812104100521683372056805690569056805659
49320240812104000518465943056905690570056901900
49420240812103900517384768056905700570056903155
4952024081210380051558929905700569057005690553
49620240812103700515274102056905700570056801481
497202408121036005144315250569057005700568013196
49820240812103500506926779057005690570056901125
49920240812103400506285654056905700570056901030
50020240812103300505699459056905700571056901185
50120240812103200505024392057005690570056901454
5022024081210310050419575505690569057005690782
5032024081210300050375063105700569057005690297
5042024081210290050358161905690570057005690768
50520240812102800503144313057005710571057002714
50620240812102700501597068057105720572057105878
5072024081210260049824025305720571057205710473
5082024081210250049796994205720571057205710972
509202408121024004974149060571057105710571084
5102024081210230049736694205710571057205710172
5112024081210220049726871305710571057205700333
512202408121021004970783870571057005710570066
51320240812102000497040740057105710571057001947
514202408121019004959302760571057105720571015
51520240812101800495921710057105720572057101446
51620240812101700495095669057205730574057207626
517202408121016004907303220573057105740571013590
51820240812101500482951236057105710572057101345
51920240812101400482182633057105710572057101237
52020240812101300481475075057205710572057102163
52120240812101200480237922057205690572056808118
52220240812101100475608145056905690569056801171
5232024081210100047494184705680569056905680443
52420240812100900474690103056905690570056801249
5252024081210080047397953505690568056905680549
5262024081210070047366729005680568056905680996
52720240812100600473101339056905670570056704578
52820240812100500470496751056805670568056506094
52920240812100400467047895056705700570056709689
5302024081210030046153518405710571057105700686
5312024081210020046114384405700570057105700639
53220240812100100460779388057005720572056903718
53320240812100000458656576057205710572057105962
53420240812095900455248253057105710572056909122
535202408120958004500411520571056905730569021561
53620240812095700437731432056905670570056705124
5372024081209560043481902605670567056805670903
5382024081209550043430645505680568056905670576
53920240812095400433979420056805680569056801396
54020240812095300433185945056805680569056802191
54120240812095200431940443056905700570056801105
54220240812095100431312109057005690570056901676
54320240812095000430357861056905690570056804303
54420240812094900427910282056805680569056803570
5452024081209480042588235005680568056805680719
54620240812094700425473958056805700570056802117
54720240812094600424269577057005680570056803745
54820240812094500422139197056805690569056806884
54920240812094400418227503056805700570056804433
55020240812094300415704145057005690570056804510
55120240812094200413137188056905680569056804759
55220240812094100410429881056805680569056705334
55320240812094000407400401056805660568056603034
55420240812093900405680962056605640566056301995
55520240812093800404554687056405630564056305741
55620240812093700401321965056305630564056302258
55720240812093600400050702056305640564056302088
5582024081209350039887514005630564056505630331
55920240812093400398688215056205630564056202948
56020240812093300397028951056305650565056302433
561202408120932003956570260565056205650562011021
562202408120931003894530270562056505650562023214
56320240812093000376377350056605680568056505027
56420240812092900373532355056605670568056607858
56520240812092800369079930056705690569056704719
56620240812092700366401805056905680569056702705
56720240812092600364865059056805730573056807289
56820240812092500360710406057205720574057107365
56920240812092400356491076057205710572057007009
570202408120923003524869720570056805710567016541
57120240812092200343065823056705670569056703306
57220240812092100341188746056705680568056509019
57320240812092000336085541056705680569056604287
57420240812091900333656848056805700570056602980
575202408120918003319665940568056905700564012555
57620240812091700324845477056905690569056705625
577202408120916003216483840569056505690565021959
578202408120915003092018730566056405660560020459
579202408120914002976846060563056505660562018840
58020240812091300287068514056605660567056409706
581202408120912002815893000567056705690565018294
582202408120911002712227870567056805720567029568
583202408120910002544017590569057205750568017198
584202408120909002445851860574057905800572026032
585202408120908002295958260579057605800576026023
586202408120907002145469420576057705780574010837
587202408120906002083020580574057705780573019607
588202408120905001970233130577057405780574034586
589202408120904001771024420575056905750567018341
590202408120903001666348660570056305760562051835
591202408120902001371626190564057205790562077475
59220240812090100930513180568058405860565079457
59320240812090000472460050584059606000584079697