Files
KissMeData/016600/min/candle-20240910.csv
2024-11-17 15:27:48 +09:00

26 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202409101900001229378182912912912911708
3202409101859001229378182912912912910
4202409101858001229378182912912912910
5202409101857001229378182912912912910
6202409101856001229378182912912912910
7202409101855001229378182912912912910
8202409101854001229378182912912912910
9202409101853001229378182912912912910
10202409101852001229378182912912912910
11202409101851001229378182912912912910
12202409101850001229378182912912912910
13202409101849001229378182912912912910
14202409101848001229378182912912912910
15202409101847001229378182912912912910
16202409101846001229378182912912912910
17202409101845001229378182912912912910
18202409101844001229378182912912912910
19202409101843001229378182912912912910
20202409101842001229378182912912912910
21202409101841001229378182912912912910
22202409101840001229378182912912912910
23202409101839001229378182912912912910
24202409101838001229378182912912912910
25202409101837001229378182912912912910
26202409101836001229378182912912912910
27202409101835001229378182912912912910
28202409101834001229378182912912912910
29202409101833001229378182912912912910
30202409101832001229378182912912912910
31202409101831001229378182912912912910
32202409101830001229378182912912912911708
33202409101829001229378182912912912910
34202409101828001229378182912912912910
35202409101827001229378182912912912910
36202409101826001229378182912912912910
37202409101825001229378182912912912910
38202409101824001229378182912912912910
39202409101823001229378182912912912910
40202409101822001229378182912912912910
41202409101821001229378182912912912910
42202409101820001229378182912912912910
43202409101819001229378182912912912910
44202409101818001229378182912912912910
45202409101817001229378182912912912910
46202409101816001229378182912912912910
47202409101815001229378182912912912910
48202409101814001229378182912912912910
49202409101813001229378182912912912910
50202409101812001229378182912912912910
51202409101811001229378182912912912910
52202409101810001229378182912912912910
53202409101809001229378182912912912910
54202409101808001229378182912912912910
55202409101807001229378182912912912910
56202409101806001229378182912912912910
57202409101805001229378182912912912910
58202409101804001229378182912912912910
59202409101803001229378182912912912910
60202409101802001229378182912912912910
61202409101801001229378182912912912910
62202409101800001229378182912912912911708
63202409101759001229378182912912912910
64202409101758001229378182912912912910
65202409101757001229378182912912912910
66202409101756001229378182912912912910
67202409101755001229378182912912912910
68202409101754001229378182912912912910
69202409101753001229378182912912912910
70202409101752001229378182912912912910
71202409101751001229378182912912912910
72202409101750001229378182912912912910
73202409101749001229378182912912912910
74202409101748001229378182912912912910
75202409101747001229378182912912912910
76202409101746001229378182912912912910
77202409101745001229378182912912912910
78202409101744001229378182912912912910
79202409101743001229378182912912912910
80202409101742001229378182912912912910
81202409101741001229378182912912912910
82202409101740001229378182912912912910
83202409101739001229378182912912912910
84202409101738001229378182912912912910
85202409101737001229378182912912912910
86202409101736001229378182912912912910
87202409101735001229378182912912912910
88202409101734001229378182912912912910
89202409101733001229378182912912912910
90202409101732001229378182912912912910
91202409101731001229378182912912912910
92202409101730001229378182912912912911708
93202409101729001229378182912912912910
94202409101728001229378182912912912910
95202409101727001229378182912912912910
96202409101726001229378182912912912910
97202409101725001229378182912912912910
98202409101724001229378182912912912910
99202409101723001229378182912912912910
100202409101722001229378182912912912910
101202409101721001229378182912912912910
102202409101720001229378182912912912910
103202409101719001229378182912912912910
104202409101718001229378182912912912910
105202409101717001229378182912912912910
106202409101716001229378182912912912910
107202409101715001229378182912912912910
108202409101714001229378182912912912910
109202409101713001229378182912912912910
110202409101712001229378182912912912910
111202409101711001229378182912912912910
112202409101710001229378182912912912910
113202409101709001229378182912912912910
114202409101708001229378182912912912910
115202409101707001229378182912912912910
116202409101706001229378182912912912910
117202409101705001229378182912912912910
118202409101704001229378182912912912910
119202409101703001229378182912912912910
120202409101702001229378182912912912910
121202409101701001229378182912912912910
122202409101700001229378182912912912911708
123202409101659001229378182912912912910
124202409101658001229378182912912912910
125202409101657001229378182912912912910
126202409101656001229378182912912912910
127202409101655001229378182912912912910
128202409101654001229378182912912912910
129202409101653001229378182912912912910
130202409101652001229378182912912912910
131202409101651001229378182912912912910
132202409101650001229378182912912912910
133202409101649001229378182912912912910
134202409101648001229378182912912912910
135202409101647001229378182912912912910
136202409101646001229378182912912912910
137202409101645001229378182912912912910
138202409101644001229378182912912912910
139202409101643001229378182912912912910
140202409101642001229378182912912912910
141202409101641001229378182912912912910
142202409101640001229378182912912912910
143202409101639001229378182912912912910
144202409101638001229378182912912912910
145202409101637001229378182912912912910
146202409101636001229378182912912912910
147202409101635001229378182912912912910
148202409101634001229378182912912912910
149202409101633001229378182912912912910
150202409101632001229378182912912912910
151202409101631001229378182912912912910
152202409101630001229378182912912912911708
153202409101629001229378182912912912910
154202409101628001229378182912912912910
155202409101627001229378182912912912910
156202409101626001229378182912912912910
157202409101625001229378182912912912910
158202409101624001229378182912912912910
159202409101623001229378182912912912910
160202409101622001229378182912912912910
161202409101621001229378182912912912910
162202409101620001229378182912912912910
163202409101619001229378182912912912910
164202409101618001229378182912912912910
165202409101617001229378182912912912910
166202409101616001229378182912912912910
167202409101615001229378182912912912910
168202409101614001229378182912912912910
169202409101613001229378182912912912910
170202409101612001229378182912912912910
171202409101611001229378182912912912910
172202409101610001229378182912912912910
173202409101609001229378182912912912910
174202409101608001229378182912912912910
175202409101607001229378182912912912910
176202409101606001229378182912912912910
177202409101605001229378182912912912910
178202409101604001229378182912912912910
179202409101603001229378182912912912910
180202409101602001229378182912912912910
181202409101601001229378182912912912910
182202409101600001229378182912912912911708
183202409101559001229378182912912912910
184202409101558001229378182912912912910
185202409101557001229378182912912912910
186202409101556001229378182912912912910
187202409101555001229378182912912912910
188202409101554001229378182912912912910
189202409101553001229378182912912912910
190202409101552001229378182912912912910
191202409101551001229378182912912912910
192202409101550001229378182912912912910
193202409101549001229378182912912912910
194202409101548001229378182912912912910
195202409101547001229378182912912912910
196202409101546001229378182912912912910
197202409101545001229378182912912912910
198202409101544001229378182912912912910
199202409101543001229378182912912912910
200202409101542001229378182912912912910
201202409101541001229378182912912912910
202202409101540001229378182912912912910
203202409101539001229378182912912912910
204202409101538001229378182912912912910
205202409101537001229378182912912912910
206202409101536001229378182912912912910
207202409101535001229378182912912912910
208202409101534001229378182912912912910
209202409101533001229378182912912912910
210202409101532001229378182912912912910
211202409101531001229378182912912912910
212202409101530001229378182912912912913416
213202409101529001224407902892892892890
214202409101528001224407902892892892890
215202409101527001224407902892892892890
216202409101526001224407902892892892890
217202409101525001224407902892892892890
218202409101524001224407902892892892890
219202409101523001224407902892892892890
220202409101522001224407902892892892890
221202409101521001224407902892892892890
222202409101520001224407902892892892890
2232024091015190012244079028928929328922741
224202409101518001158236782892892892892
225202409101517001158231002892892892890
226202409101516001158231002892892892891
227202409101515001158228112892892892891
228202409101514001158225222892882892889
229202409101513001158199232882892892882
230202409101512001158193462882892892883034
231202409101511001149455202892892892895
232202409101510001149440752892892892890
233202409101509001149440752892892892890
23420240910150800114944075289289289289257
235202409101507001148698022882892892885
236202409101506001148683582892892892895326
237202409101505001133291442902902902900
238202409101504001133291442902902902902
239202409101503001133285642892892892890
2402024091015020011332856428929029028915
241202409101501001133242242902902902900
242202409101500001133242242902902902900
243202409101459001133242242902902902901
244202409101458001133239342892892892891
245202409101457001133236452902902902901
246202409101456001133233552892902902892
247202409101455001133227762892892892890
248202409101454001133227762892892892890
249202409101453001133227762892892892890
2502024091014520011332277628928928928930
251202409101451001133141062902902902900
252202409101450001133141062902902902902
253202409101449001133135262902902902901
254202409101448001133132362902902902901
255202409101447001133129462902902902900
256202409101446001133129462902902902900
257202409101445001133129462902902902900
258202409101444001133129462902902902901
259202409101443001133126562892892892890
260202409101442001133126562892892892890
261202409101441001133126562892892892890
26220240910144000113312656289290290289692
263202409101439001131119772902902902900
2642024091014380011311197729029029029049
265202409101437001130977672902902902904
266202409101436001130966072902902902900
26720240910143500113096607290290290290138
268202409101434001130565872902902902900
269202409101433001130565872902902902900
270202409101432001130565872902902902900
271202409101431001130565872902902902905
272202409101430001130551372892892892891
273202409101429001130548482902902902901
274202409101428001130545582882882882881
275202409101427001130542702902902902900
276202409101426001130542702902902902900
277202409101425001130542702902902902900
278202409101424001130542702902902902900
279202409101423001130542702902902902883
280202409101422001130534022892902902892
281202409101421001130528232882902902882
282202409101420001130522452902902902900
283202409101419001130522452902902902900
284202409101418001130522452902902902900
285202409101417001130522452902902902900
286202409101416001130522452902902902900
287202409101415001130522452902902902901
288202409101414001130519552902902902900
289202409101413001130519552902902902900
290202409101412001130519552902902902900
291202409101411001130519552902892902895
2922024091014100011305050728928928928912000
293202409101409001095825072882882882880
294202409101408001095825072882882882880
295202409101407001095825072882882882880
296202409101406001095825072882882882880
297202409101405001095825072882882882880
298202409101404001095825072882882882880
299202409101403001095825072882882882880
300202409101402001095825072882882882884000
301202409101401001084305072882882882880
302202409101400001084305072882882882881000
303202409101359001081425072882882882880
30420240910135800108142507288289289288501
305202409101357001079982182892892892891
306202409101356001079979292872882882873314
307202409101355001070457472892892892890
308202409101354001070457472892892892890
309202409101353001070457472892892892890
310202409101352001070457472892892892883
311202409101351001070448812882892892884
31220240910135000107043728287287287287100
313202409101349001070150282882882882881
31420240910134800107014740288287288287651
315202409101347001068272562882882882881
316202409101346001068269682882882882882502
317202409101345001061063922882882882885850
318202409101344001044215922892892892890
3192024091013430010442159228928928928910
320202409101342001044187022892892892890
32120240910134100104418702289289289289200
32220240910134000104360902289289289289100
323202409101339001043320022872872872870
324202409101338001043320022872872872870
325202409101337001043320022872872872870
326202409101336001043320022872872872870
327202409101335001043320022872872872870
328202409101334001043320022872872872870
329202409101333001043320022872872872870
330202409101332001043320022872882882875201
331202409101331001028344212882892892883700
332202409101330001017661212892892892890
333202409101329001017661212892892892890
334202409101328001017661212892892892890
335202409101327001017661212892892892890
336202409101326001017661212892892892890
337202409101325001017661212892892892890
338202409101324001017661212892892892890
339202409101323001017661212892892892893
340202409101322001017652542882892892882
341202409101321001017646772892892892883
342202409101320001017638112892882892883
343202409101319001017629452892892892891
344202409101318001017626562892882892882
345202409101317001017620792892892892894
346202409101316001017609232882882882881
34720240910131500101760635288288288287870
348202409101314001015101752872872872870
349202409101313001015101752872882882872
350202409101312001015096002872872872870
351202409101311001015096002872872872872
3522024091013100010150902628828828828827
353202409101309001015012502882882882873
354202409101308001015003872872882882871210
355202409101307001011519082882892892882
356202409101306001011513312892892892891
357202409101305001011510422882882882881
358202409101304001011507542892892892891
359202409101303001011504652882892892882
360202409101302001011498882882892892882
361202409101301001011493112882902902883
3622024091013000010114844328829029028826002
36320240910125900936598652892892892896500
36420240910125800917813652902892912894
36520240910125700917802052912912912911
36620240910125600917799142912912912896506
36720240910125500898996702912912912910
36820240910125400898996702912882912883002
36920240910125300890290912902902902901
370202409101252008902880129029029029010000
37120240910125100861288012892892892891
37220240910125000861285122892892892891
37320240910124900861282232892892902891003
374202409101248008583835528828928928841386
37520240910124700738863512892892892892
37620240910124600738857732902902902901
37720240910124500738854832892902902892
37820240910124400738849042892892892890
37920240910124300738849042892892892890
38020240910124200738849042892892892890
38120240910124100738849042892902902893
38220240910124000738840352902902902904000
38320240910123900727240352912912912911
38420240910123800727237442912912912910
38520240910123700727237442912912912910
38620240910123600727237442912912912912
38720240910123500727231622902902902900
38820240910123400727231622902912912902
38920240910123300727225812902902902901
39020240910123200727222912912912912911
39120240910123100727220002902902902900
39220240910123000727220002902902902900
39320240910122900727220002902902902901
39420240910122800727217102912912912911
39520240910122700727214192902902902900
39620240910122600727214192902902902900
39720240910122500727214192902902902900
398202409101224007272141929029029029041
39920240910122300727095292912912912910
4002024091012220072709529291291291291507
40120240910122100725619922912912912910
40220240910122000725619922912912912910
40320240910121900725619922912912912910
404202409101218007256199229129029129013000
40520240910121700687829922902902902900
40620240910121600687829922902902902901
40720240910121500687827022912912912910
40820240910121400687827022912912912910
40920240910121300687827022912912912910
41020240910121200687827022912912912910
41120240910121100687827022912912912919
41220240910121000687800832912912912910
41320240910120900687800832912912912910
41420240910120800687800832912912912910
41520240910120700687800832912912912910
41620240910120600687800832912912912910
41720240910120500687800832912912912910
41820240910120400687800832912912912910
41920240910120300687800832912912912910
42020240910120200687800832912912912910
42120240910120100687800832912912912912
42220240910120000687795012912912912910
42320240910115900687795012912912912910
42420240910115800687795012912912912910
42520240910115700687795012912912912910
42620240910115600687795012912912912910
42720240910115500687795012912912912910
42820240910115400687795012912912912915
42920240910115300687780462912912912910
43020240910115200687780462912912912914
43120240910115100687768822912912912910
43220240910115000687768822912912912910
43320240910114900687768822912912912910
43420240910114800687768822912912912911
43520240910114700687765912922922922921
43620240910114600687762992922922922920
4372024091011450068776299292292292292332
43820240910114400686793552922922922920
43920240910114300686793552922922922920
44020240910114200686793552922922922922349
441202409101141006799344729329329329216992
442202409101140006301481029729129729131619
44320240910113900537277552922922922923
44420240910113800537268792912912912913719
44520240910113700526446502912912912915
44620240910113600526431952912912912910
44720240910113500526431952912912912910
44820240910113400526431952912912912910
44920240910113300526431952912912912911
45020240910113200526429042912912912911
45120240910113100526426132912912912910
45220240910113000526426132912912912910
45320240910112900526426132912912912911
45420240910112800526423222912912912910
45520240910112700526423222912912912913
45620240910112600526414492912912912910
45720240910112500526414492912912912910
45820240910112400526414492912912912910
45920240910112300526414492912912912911
46020240910112200526411582912912912910
46120240910112100526411582912912912916
46220240910112000526394122912912912910
46320240910111900526394122912912912915
46420240910111800526379572912912912911
46520240910111700526376662902902902905001
46620240910111600511873762902902902900
46720240910111500511873762902902902901
46820240910111400511870862912912912910
46920240910111300511870862912912912911
4702024091011120051186795291291291291101
47120240910111100511574042902902902901
47220240910111000511571142902902902900
47320240910110900511571142902902902900
4742024091011080051157114290290290290192
47520240910110700511014342902902902908
47620240910110600510991142912912912912
47720240910110500510985322912912912910
47820240910110400510985322912912912910
47920240910110300510985322912912912912
48020240910110200510979502912912912911
48120240910110100510976592912912912910
48220240910110000510976592912912912910
48320240910105900510976592912912912910
48420240910105800510976592912912912910
48520240910105700510976592912912912910
48620240910105600510976592912912912911
48720240910105500510973682912912912911
48820240910105400510970772912912912910
48920240910105300510970772912912912910
49020240910105200510970772912912912910
49120240910105100510970772912912912910
49220240910105000510970772912912912910
49320240910104900510970772912912912910
49420240910104800510970772912912912911
49520240910104700510967862912912912911
49620240910104600510964952912912912911
497202409101045005109620429129129129177
49820240910104400510737972912912912910
49920240910104300510737972912912912912
50020240910104200510732152912912912910
50120240910104100510732152912912912912
50220240910104000510726332912912912912056
5032024091010390050474337289290290289160
504202409101038005042809328929229228925898
50520240910103700429255032902912922906
50620240910103600429237572912912912914901
50720240910103500414975662912912912914
50820240910103400414964022912912912911
50920240910103300414961112912912912911
51020240910103200414958202912912912911
51120240910103100414955292902902902900
51220240910103000414955292902912912902
51320240910102900414949482912912912911
51420240910102800414946572912902912901014
5152024091010270041199697291291291291101
51620240910102600411703062912912912910
51720240910102500411703062912912912911
51820240910102400411700152902902902900
51920240910102300411700152902902902900
5202024091010220041170015290291291290354
52120240910102100410670022912912912913
52220240910102000410661292912912912915
52320240910101900410646742922922922922
52420240910101800410640902922922922920
525202409101017004106409029229229229258
52620240910101600410471542922922922921
52720240910101500410468622922922922921
52820240910101400410465702922922922921
529202409101013004104627829229229229216
53020240910101200410416062922922922920
53120240910101100410416062922922922921
53220240910101000410413142922922922921
53320240910100900410410222902902902900
53420240910100800410410222902902902900
53520240910100700410410222902912912905000
53620240910100600395908202902902902900
53720240910100500395908202902902902900
53820240910100400395908202902902902900
53920240910100300395908202902902902901
540202409101002003959053029029229229083229
54120240910100100154489902922922922920
54220240910100000154489902922922922920
543202409100959001544899029229229229225
5442024091009580015441690292292292292218
54520240910095700153780342922922922921000
54620240910095600150860342932932932934
54720240910095500150848622932932932931
54820240910095400150845692932932932930
54920240910095300150845692932932932930
55020240910095200150845692932932932930
5512024091009510015084569293294294293109
552202409100950001505263129429329429351
55320240910094900150376402942942942941063
55420240910094800147251182942942942941974
55520240910094700141447622932942942933
55620240910094600141438822932932932931802
55720240910094500136158962932922932921387
55820240910094400132108912922922922920
55920240910094300132108912922912922915693
5602024091009420011553436292292292292201
56120240910094100114947442922922922925012
562202409100940001003124029229229229268
563202409100939001001138429229129229169
5642024091009380099912372922922922923001
56520240910093700911494529129129129160
566202409100936009097485291291291291510
5672024091009350089490752912912912910
5682024091009340089490752912912912911
5692024091009330089487842922922922921
5702024091009320089484922912922922912
5712024091009310089479092922922922920
5722024091009300089479092922912922913
5732024091009290089470352902902902900
5742024091009280089470352902902902900
5752024091009270089470352902902902900
5762024091009260089470352902902902900
57720240910092500894703529029029029061
5782024091009240089293452902902902905000
57920240910092300747934529029129129029
5802024091009220074709072912912912910
5812024091009210074709072912912912910
5822024091009200074709072912912912912398
5832024091009190067730892912912912910
5842024091009180067730892912912912910
5852024091009170067730892912912912911
586202409100916006772798291291291291705
5872024091009150065676432912912912910
5882024091009140065676432912912912911
5892024091009130065673522912912912913
5902024091009120065664792912912912918
5912024091009110065641512912912912911
592202409100910006563860291291291291101
5932024091009090065344692912912912911
5942024091009080065341782912912912910
5952024091009070065341782912912912911
5962024091009060065338872912922922912953
5972024091009050056745232922922922925
59820240910090400567306329229229229275
599202409100903005651163292292292292102
600202409100902005621379292291292291205
6012024091009010055616222912912912912
60220240910090000556104029029029029019176