Files
KissMeData/036710/min/candle-20231103.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023110319180014508954526052605260526054725
32023110319170014508954526052605260526050
42023110319160014508954526052605260526050
52023110319150014508954526052605260526050
62023110319140014508954526052605260526050
72023110319130014508954526052605260526050
82023110319120014508954526052605260526050
92023110319110014508954526052605260526050
102023110319100014508954526052605260526050
112023110319090014508954526052605260526050
122023110319080014508954526052605260526050
132023110319070014508954526052605260526050
142023110319060014508954526052605260526050
152023110319050014508954526052605260526050
162023110319040014508954526052605260526050
172023110319030014508954526052605260526050
182023110319020014508954526052605260526050
192023110319010014508954526052605260526050
202023110319000014508954526052605260526050
212023110318590014508954526052605260526050
222023110318580014508954526052605260526050
232023110318570014508954526052605260526050
242023110318560014508954526052605260526050
252023110318550014508954526052605260526050
262023110318540014508954526052605260526050
272023110318530014508954526052605260526050
282023110318520014508954526052605260526050
292023110318510014508954526052605260526050
302023110318500014508954526052605260526050
312023110318490014508954526052605260526050
322023110318480014508954526052605260526054725
332023110318470014508954526052605260526050
342023110318460014508954526052605260526050
352023110318450014508954526052605260526050
362023110318440014508954526052605260526050
372023110318430014508954526052605260526050
382023110318420014508954526052605260526050
392023110318410014508954526052605260526050
402023110318400014508954526052605260526050
412023110318390014508954526052605260526050
422023110318380014508954526052605260526050
432023110318370014508954526052605260526050
442023110318360014508954526052605260526050
452023110318350014508954526052605260526050
462023110318340014508954526052605260526050
472023110318330014508954526052605260526050
482023110318320014508954526052605260526050
492023110318310014508954526052605260526050
502023110318300014508954526052605260526050
512023110318290014508954526052605260526050
522023110318280014508954526052605260526050
532023110318270014508954526052605260526050
542023110318260014508954526052605260526050
552023110318250014508954526052605260526050
562023110318240014508954526052605260526050
572023110318230014508954526052605260526050
582023110318220014508954526052605260526050
592023110318210014508954526052605260526050
602023110318200014508954526052605260526050
612023110318190014508954526052605260526050
622023110318180014508954526052605260526054725
632023110318170014508954526052605260526050
642023110318160014508954526052605260526050
652023110318150014508954526052605260526050
662023110318140014508954526052605260526050
672023110318130014508954526052605260526050
682023110318120014508954526052605260526050
692023110318110014508954526052605260526050
702023110318100014508954526052605260526050
712023110318090014508954526052605260526050
722023110318080014508954526052605260526050
732023110318070014508954526052605260526050
742023110318060014508954526052605260526050
752023110318050014508954526052605260526050
762023110318040014508954526052605260526050
772023110318030014508954526052605260526050
782023110318020014508954526052605260526050
792023110318010014508954526052605260526050
802023110318000014508954526052605260526050
812023110317590014508954526052605260526050
822023110317580014508954526052605260526050
832023110317570014508954526052605260526050
842023110317560014508954526052605260526050
852023110317550014508954526052605260526050
862023110317540014508954526052605260526050
872023110317530014508954526052605260526050
882023110317520014508954526052605260526050
892023110317510014508954526052605260526050
902023110317500014508954526052605260526050
912023110317490014508954526052605260526050
922023110317480014508954526052605260526054725
932023110317470014508954526052605260526050
942023110317460014508954526052605260526050
952023110317450014508954526052605260526050
962023110317440014508954526052605260526050
972023110317430014508954526052605260526050
982023110317420014508954526052605260526050
992023110317410014508954526052605260526050
1002023110317400014508954526052605260526050
1012023110317390014508954526052605260526050
1022023110317380014508954526052605260526050
1032023110317370014508954526052605260526050
1042023110317360014508954526052605260526050
1052023110317350014508954526052605260526050
1062023110317340014508954526052605260526050
1072023110317330014508954526052605260526050
1082023110317320014508954526052605260526050
1092023110317310014508954526052605260526050
1102023110317300014508954526052605260526050
1112023110317290014508954526052605260526050
1122023110317280014508954526052605260526050
1132023110317270014508954526052605260526050
1142023110317260014508954526052605260526050
1152023110317250014508954526052605260526050
1162023110317240014508954526052605260526050
1172023110317230014508954526052605260526050
1182023110317220014508954526052605260526050
1192023110317210014508954526052605260526050
1202023110317200014508954526052605260526050
1212023110317190014508954526052605260526050
1222023110317180014508954526052605260526054725
1232023110317170014508954526052605260526050
1242023110317160014508954526052605260526050
1252023110317150014508954526052605260526050
1262023110317140014508954526052605260526050
1272023110317130014508954526052605260526050
1282023110317120014508954526052605260526050
1292023110317110014508954526052605260526050
1302023110317100014508954526052605260526050
1312023110317090014508954526052605260526050
1322023110317080014508954526052605260526050
1332023110317070014508954526052605260526050
1342023110317060014508954526052605260526050
1352023110317050014508954526052605260526050
1362023110317040014508954526052605260526050
1372023110317030014508954526052605260526050
1382023110317020014508954526052605260526050
1392023110317010014508954526052605260526050
1402023110317000014508954526052605260526050
1412023110316590014508954526052605260526050
1422023110316580014508954526052605260526050
1432023110316570014508954526052605260526050
1442023110316560014508954526052605260526050
1452023110316550014508954526052605260526050
1462023110316540014508954526052605260526050
1472023110316530014508954526052605260526050
1482023110316520014508954526052605260526050
1492023110316510014508954526052605260526050
1502023110316500014508954526052605260526050
1512023110316490014508954526052605260526050
1522023110316480014508954526052605260526054725
1532023110316470014508954526052605260526050
1542023110316460014508954526052605260526050
1552023110316450014508954526052605260526050
1562023110316440014508954526052605260526050
1572023110316430014508954526052605260526050
1582023110316420014508954526052605260526050
1592023110316410014508954526052605260526050
1602023110316400014508954526052605260526050
1612023110316390014508954526052605260526050
1622023110316380014508954526052605260526050
1632023110316370014508954526052605260526050
1642023110316360014508954526052605260526050
1652023110316350014508954526052605260526050
1662023110316340014508954526052605260526050
1672023110316330014508954526052605260526050
1682023110316320014508954526052605260526050
1692023110316310014508954526052605260526050
1702023110316300014508954526052605260526050
1712023110316290014508954526052605260526050
1722023110316280014508954526052605260526050
1732023110316270014508954526052605260526050
1742023110316260014508954526052605260526050
1752023110316250014508954526052605260526050
1762023110316240014508954526052605260526050
1772023110316230014508954526052605260526050
1782023110316220014508954526052605260526050
1792023110316210014508954526052605260526050
1802023110316200014508954526052605260526050
1812023110316190014508954526052605260526050
1822023110316180014508954526052605260526054725
1832023110316170014508954526052605260526050
1842023110316160014508954526052605260526050
1852023110316150014508954526052605260526050
1862023110316140014508954526052605260526050
1872023110316130014508954526052605260526050
1882023110316120014508954526052605260526050
1892023110316110014508954526052605260526050
1902023110316100014508954526052605260526050
1912023110316090014508954526052605260526050
1922023110316080014508954526052605260526050
1932023110316070014508954526052605260526050
1942023110316060014508954526052605260526050
1952023110316050014508954526052605260526050
1962023110316040014508954526052605260526050
1972023110316030014508954526052605260526050
1982023110316020014508954526052605260526050
1992023110316010014508954526052605260526050
2002023110316000014508954526052605260526050
2012023110315590014508954526052605260526050
2022023110315580014508954526052605260526050
2032023110315570014508954526052605260526050
2042023110315560014508954526052605260526050
2052023110315550014508954526052605260526050
2062023110315540014508954526052605260526050
2072023110315530014508954526052605260526050
2082023110315520014508954526052605260526050
2092023110315510014508954526052605260526050
2102023110315500014508954526052605260526050
2112023110315490014508954526052605260526050
2122023110315480014508954526052605260526054725
2132023110315470014508954526052605260526050
2142023110315460014508954526052605260526050
2152023110315450014508954526052605260526050
2162023110315440014508954526052605260526050
2172023110315430014508954526052605260526050
2182023110315420014508954526052605260526050
2192023110315410014508954526052605260526050
2202023110315400014508954526052605260526050
2212023110315390014508954526052605260526050
2222023110315380014508954526052605260526050
2232023110315370014508954526052605260526050
2242023110315360014508954526052605260526050
2252023110315350014508954526052605260526050
2262023110315340014508954526052605260526050
2272023110315330014508954526052605260526050
2282023110315320014508954526052605260526050
2292023110315310014508954526052605260526050
2302023110315300014508954526052605260526054725
2312023110315290013278092026102610261026100
2322023110315280013278092026102610261026100
2332023110315270013278092026102610261026100
2342023110315260013278092026102610261026100
2352023110315250013278092026102610261026100
2362023110315240013278092026102610261026100
2372023110315230013278092026102610261026100
2382023110315220013278092026102610261026100
2392023110315210013278092026102610261026100
2402023110315200013278092026102610261026100
2412023110315190013278092026102605261026051440
2422023110315180012902771026002595260025852918
243202311031517001214515702600260026002600500
2442023110315160012015157026002600260026000
2452023110315150012015157026002600260026000
2462023110315140012015157026002600260026000
247202311031513001201515702600260026002600150
248202311031512001197615702600260026002600140
2492023110315110011939757026002600260026000
2502023110315100011939757026002600260026000
2512023110315090011939757026002600260026000
25220231103150800119397570260025952600259558
2532023110315070011924680525952595259525950
2542023110315060011924680525952595259525950
2552023110315050011924680525952595259525950
256202311031504001192468052595259525952595331
2572023110315030011838786025902590259025900
2582023110315020011838786025902590259025900
2592023110315010011838786025902590259025901
2602023110315000011838527025952595259525950
26120231103145900118385270259525952595259586
2622023110314580011816210025952595259525950
2632023110314570011816210025952595259525950
2642023110314560011816210025952595259525950
2652023110314550011816210025952595259525950
2662023110314540011816210025952595259525950
2672023110314530011816210025952595259525950
2682023110314520011816210025952595259525950
2692023110314510011816210025952595259525950
2702023110314500011816210025952595259525950
27120231103144900118162100259525952595259533
2722023110314480011807646525902590259025900
2732023110314470011807646525902590259025900
2742023110314460011807646525902590259025900
2752023110314450011807646525902590259025900
2762023110314440011807646525902590259025900
2772023110314430011807646525902590259025900
2782023110314420011807646525902590259025900
2792023110314410011807646525902590259525902358
2802023110314400011196745525952595259525950
2812023110314390011196745525952595259525950
28220231103143800111967455259525952595259544
283202311031437001118532752595259525952595491
28420231103143600110579130259025902590259018
2852023110314350011053251025952595259525950
2862023110314340011053251025952595259525950
2872023110314330011053251025952595259525950
2882023110314320011053251025952595259525950
2892023110314310011053251025952595259525950
2902023110314300011053251025952595259525950
2912023110314290011053251025952595259525950
2922023110314280011053251025952595259525950
2932023110314270011053251025952595259525959
2942023110314260011050915525952595259525950
2952023110314250011050915525952595259525950
2962023110314240011050915525952595259525950
2972023110314230011050915525952595259525950
2982023110314220011050915525952595259525950
2992023110314210011050915525952595259525950
3002023110314200011050915525952595259525950
301202311031419001105091552595259525952595411
3022023110314180010944261025852590259025851921
3032023110314170010447128525952595259525950
3042023110314160010447128525952595259525950
3052023110314150010447128525952595259525950
3062023110314140010447128525952595259525950
3072023110314130010447128525952595259525950
3082023110314120010447128525952595259525950
3092023110314110010447128525952595259525950
3102023110314100010447128525952595259525952
311202311031409001044660952590259025902590210
3122023110314080010392219525902590259025900
3132023110314070010392219525902590259025900
3142023110314060010392219525902590259025900
3152023110314050010392219525902590259025900
3162023110314040010392219525902590259025900
3172023110314030010392219525902590259025900
3182023110314020010392219525902590259025900
3192023110314010010392219525902590259025900
3202023110314000010392219525902590259025900
3212023110313590010392219525902590259025900
3222023110313580010392219525902590259025900
3232023110313570010392219525902590259025900
3242023110313560010392219525902590259025900
3252023110313550010392219525902590259025900
3262023110313540010392219525902590259025900
3272023110313530010392219525902590259025900
3282023110313520010392219525902590259025900
3292023110313510010392219525902590259025900
3302023110313500010392219525902590259025900
331202311031349001039221952590259025902590350
33220231103134800103015695259525952595259528
3332023110313470010294303526002600260026000
3342023110313460010294303526002600260026000
335202311031345001029430352600260026002600701
336202311031344001011204352600260026002600100
3372023110313430010086043526002600260026000
338202311031342001008604352600260026002600199
3392023110313410010034303526002600260026000
3402023110313400010034303526002600260026000
3412023110313390010034303526002600260026000
3422023110313380010034303526002600260026000
3432023110313370010034303526002600260026001
3442023110313360010034043525952595259525951
3452023110313350010033784026052605260526050
3462023110313340010033784026052605260526050
34720231103133300100337840260526052605259023
3482023110313320010027813525952595259525950
349202311031331001002781352595260026002595599
35020231103133000987212302595259525952595766
351202311031329009673346025952595259525950
352202311031328009673346025952595259525950
353202311031327009673346025952590259525901161
354202311031326009372081525902590259025901
355202311031325009371822525852585258525850
356202311031324009371822525852585258525850
357202311031323009371822525852585258525850
358202311031322009371822525852585258525850
359202311031321009371822525852585258525850
36020231103132000937182252585259025902585119
361202311031319009341058525952595259525950
362202311031318009341058525952595259525950
363202311031317009341058525952595259525950
364202311031316009341058525952595259525950
365202311031315009341058525952595259525950
366202311031314009341058525952595259525950
367202311031313009341058525952595259525952
3682023110313120093405395259525952595259510
369202311031311009337944526002600260026000
370202311031310009337944526002600260026000
371202311031309009337944526002600260026000
372202311031308009337944526002600260026000
373202311031307009337944526002600260026000
374202311031306009337944526002600260026001
375202311031305009337684526002600260026000
376202311031304009337684526002600260026000
377202311031303009337684526002600260026000
378202311031302009337684526002600260026001
379202311031301009337424525952595259525950
380202311031300009337424525952595259525950
381202311031259009337424525952595259525950
3822023110312580093374245259525952595259563
38320231103125700932107602595259525952595440
384202311031256009206896025952595259525950
385202311031255009206896025952595259525950
386202311031254009206896025952595259525950
3872023110312530092068960259525952595259510
388202311031252009204301025952595259525952
389202311031251009203782025902590259025900
390202311031250009203782025902590259025900
39120231103124900920378202590259025902590100
392202311031248009177882025902590259025901500
393202311031247008789382025902590259025900
394202311031246008789382025902590259025900
395202311031245008789382025902590259025900
396202311031244008789382025902590259025900
397202311031243008789382025902590259025900
398202311031242008789382025902590259025900
399202311031241008789382025902590259025900
40020231103124000878938202590259025902590100
4012023110312390087634820259525952595259563
402202311031238008747133526002600260026000
403202311031237008747133526002600260026000
404202311031236008747133526002600260026000
405202311031235008747133526002600260026000
406202311031234008747133526002600260026000
407202311031233008747133526002600260026000
408202311031232008747133526002600260026000
409202311031231008747133526002600260026000
410202311031230008747133526002600260026000
411202311031229008747133526002600260026000
412202311031228008747133526002600260026000
413202311031227008747133526002600260026000
414202311031226008747133526002600260026000
415202311031225008747133526002600260026000
416202311031224008747133526002600260026000
417202311031223008747133526002600260026002
418202311031222008746613526002600260026000
419202311031221008746613526002600260026003
420202311031220008745833526002600260026000
421202311031219008745833526002600260026000
422202311031218008745833526002600260026000
423202311031217008745833526002600260026000
424202311031216008745833526002600260026000
425202311031215008745833526002600260026000
426202311031214008745833526002600260026000
427202311031213008745833526002600260026000
428202311031212008745833526002600260026000
429202311031211008745833526002600260026000
430202311031210008745833526002600260026000
431202311031209008745833526002600260026000
432202311031208008745833526002600260026000
433202311031207008745833526002600260026000
434202311031206008745833526002590260025903934
435202311031205007723068025802590259025801176
436202311031204007418684025952595259525950
437202311031203007418684025952595259525950
438202311031202007418684025952595259525950
439202311031201007418684025952595259525950
440202311031200007418684025952595259525950
441202311031159007418684025952595259525950
442202311031158007418684025952595259525950
443202311031157007418684025952595259525950
444202311031156007418684025952595259525950
445202311031155007418684025952595259525950
446202311031154007418684025952595259525950
447202311031153007418684025952595259525950
4482023110311520074186840259525952595259539
449202311031151007408563525952595259525950
450202311031150007408563525952595259525950
451202311031149007408563525952595259525950
452202311031148007408563525952595259525950
453202311031147007408563525952595259525950
454202311031146007408563525952595259525950
455202311031145007408563525952595259525950
456202311031144007408563525952595259525950
457202311031143007408563525952595259525950
458202311031142007408563525952595259525950
45920231103114100740856352595259525952595106
460202311031140007381056525952595259525950
461202311031139007381056525952595259525950
462202311031138007381056525952595259525950
463202311031137007381056525952595259525950
464202311031136007381056525952595259525950
465202311031135007381056525952595259525950
466202311031134007381056525952595259525950
467202311031133007381056525952595259525950
4682023110311320073810565259525952595259566
469202311031131007363929525952595259525950
470202311031130007363929525952595259525950
471202311031129007363929525952595259525950
472202311031128007363929525952595259525950
47320231103112700736392952595259025952590823
474202311031126007150453525902590259025900
47520231103112500715045352590259525952590125
476202311031124007118073525952595259525950
477202311031123007118073525952595259525951
478202311031122007117814025952595259525950
479202311031121007117814025952595259525950
480202311031120007117814025952595259525950
481202311031119007117814025952595259525950
482202311031118007117814025952595259525951
483202311031117007117554525902590259025900
48420231103111600711755452590259025902590100
4852023110311150070916545259025902590259040
486202311031114007081294525852585258525850
487202311031113007081294525852585258525850
488202311031112007081294525852585258525853893
489202311031111006074954025852585258525850
4902023110311100060749540258525852585258555
4912023110311090060607365259025902590259046
492202311031108006048822525902590259025900
4932023110311070060488225259025902590259054
494202311031106006034836525902590259025900
495202311031105006034836525902590259025900
496202311031104006034836525902590259025900
497202311031103006034836525902590259025900
498202311031102006034836525902590259025900
499202311031101006034836525902590259025901
500202311031100006034577525852585258525850
501202311031059006034577525852590259525854681
50220231103105800482142152585258025852580346
503202311031057004732003525752575257525750
504202311031056004732003525752575257525750
505202311031055004732003525752575257525750
506202311031054004732003525752575257525750
507202311031053004732003525752575257525750
508202311031052004732003525752575257525750
509202311031051004732003525752575257525750
51020231103105000473200352575257525752575100
511202311031049004706253525752575257525751
512202311031048004705996025752575257525750
51320231103104700470599602575257525752575100
514202311031046004680246025852585258525850
515202311031045004680246025852585258525850
516202311031044004680246025852585258525850
51720231103104300468024602585258525852585307
5182023110310420046008865258525852585258510
519202311031041004598301525802580258025800
520202311031040004598301525802580258025800
521202311031039004598301525802580258025800
52220231103103800459830152580258025802580299
523202311031037004521159525802580258025801
524202311031036004520901525702570257025700
525202311031035004520901525702570257025700
526202311031034004520901525702570257025700
527202311031033004520901525702570257025700
528202311031032004520901525702570257025700
529202311031031004520901525702570257025700
530202311031030004520901525702570257025700
531202311031029004520901525702570257025700
532202311031028004520901525702570257025700
533202311031027004520901525702570257025700
534202311031026004520901525702570257025700
535202311031025004520901525702570257025700
536202311031024004520901525702570257025700
537202311031023004520901525702570257025700
538202311031022004520901525702570257025707
539202311031021004519102525702570257025700
540202311031020004519102525702570257025700
541202311031019004519102525702570257025700
542202311031018004519102525702570257025700
543202311031017004519102525702570257025700
544202311031016004519102525702570257025702
545202311031015004518588525802580258025800
546202311031014004518588525802580258025800
547202311031013004518588525802580258025800
548202311031012004518588525802580258025800
549202311031011004518588525802580258025800
550202311031010004518588525802575258025751006
551202311031009004259141025702570257025700
552202311031008004259141025702570257025700
553202311031007004259141025702570257025700
554202311031006004259141025702570257025700
55520231103100500425914102570257025702570210
556202311031004004205171025602560256025600
557202311031003004205171025602560256025600
55820231103100200420517102560256025602560200
559202311031001004153971025602560256025600
560202311031000004153971025602560256025600
561202311030959004153971025602560256025600
56220231103095800415397102560256025602560139
563202311030957004118387025552555255525550
56420231103095600411838702555255525552555100
565202311030955004092837025602560256025600
566202311030954004092837025602560256025600
5672023110309530040928370256025602560256051
568202311030952004079781025602560256025600
569202311030951004079781025602560256025600
570202311030950004079781025602560256025600
5712023110309490040797810256025602560256051
572202311030948004066725025602560256025600
5732023110309470040667250256025602560256050
57420231103094600405392502550255025502550827
575202311030945003843040025602560256025600
5762023110309440038430400256025602560256064
577202311030943003826656025602560256025600
5782023110309420038266560256025602560256010
579202311030941003824096025602560256025600
580202311030940003824096025602560256025600
58120231103093900382409602560257025702560106
5822023110309380037968880257025702570257010
5832023110309370037943180257025802580257084
584202311030936003772714025802580258025800
585202311030935003772714025802580258025800
586202311030934003772714025802580258025801
587202311030933003772456025802580258025802
5882023110309320037719400258025802580258056
58920231103093100375749202580258025802580335
590202311030930003671062025802550258025501222
591202311030929003356769525502550255025500
592202311030928003356769525502550255025508000
593202311030927001316769525452545254525450
594202311030926001316769525452545254525450
595202311030925001316769525452545254525450
596202311030924001316769525452545254525450
597202311030923001316769525452545254525450
598202311030922001316769525452545254525450
599202311030921001316769525452545254525450
6002023110309200013167695254525452545254528
6012023110309190013096435256525452565254565
60220231103091800129309902545254525452545349
603202311030917001204278525452545254525450
6042023110309160012042785254525502550254527
605202311030915001197397025602560256025600
6062023110309140011973970256025602560256050
607202311030913001184597025602560256025600
6082023110309120011845970256025602560256015
609202311030911001180757025652565256525651
6102023110309100011805005257025702570257051
6112023110309090011673935256525552565255543
612202311030908001156390025402540254025400
61320231103090700115639002540254525452540824
61420231103090600946997525402545254525402000
6152023110309050043891452550255025502550170
616202311030904003955645255525552560255525
6172023110309030038917452545254525502545220
618202311030902003331795255025502555255068
619202311030901003158345255525502555254560
62020231103090000300533525552560256525551174