Files
KissMeData/014100/min/candle-20231103.csv
2024-11-17 15:27:48 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220231103185800535428603020302030203020551
3202311031857005354286030203020302030200
4202311031856005354286030203020302030200
5202311031855005354286030203020302030200
6202311031854005354286030203020302030200
7202311031853005354286030203020302030200
8202311031852005354286030203020302030200
9202311031851005354286030203020302030200
10202311031850005354286030203020302030200
11202311031849005354286030203020302030200
12202311031848005354286030203020302030200
13202311031847005354286030203020302030200
14202311031846005354286030203020302030200
15202311031845005354286030203020302030200
16202311031844005354286030203020302030200
17202311031843005354286030203020302030200
18202311031842005354286030203020302030200
19202311031841005354286030203020302030200
20202311031840005354286030203020302030200
21202311031839005354286030203020302030200
22202311031838005354286030203020302030200
23202311031837005354286030203020302030200
24202311031836005354286030203020302030200
25202311031835005354286030203020302030200
26202311031834005354286030203020302030200
27202311031833005354286030203020302030200
28202311031832005354286030203020302030200
29202311031831005354286030203020302030200
30202311031830005354286030203020302030200
31202311031829005354286030203020302030200
3220231103182800535428603020302030203020551
33202311031827005354286030203020302030200
34202311031826005354286030203020302030200
35202311031825005354286030203020302030200
36202311031824005354286030203020302030200
37202311031823005354286030203020302030200
38202311031822005354286030203020302030200
39202311031821005354286030203020302030200
40202311031820005354286030203020302030200
41202311031819005354286030203020302030200
42202311031818005354286030203020302030200
43202311031817005354286030203020302030200
44202311031816005354286030203020302030200
45202311031815005354286030203020302030200
46202311031814005354286030203020302030200
47202311031813005354286030203020302030200
48202311031812005354286030203020302030200
49202311031811005354286030203020302030200
50202311031810005354286030203020302030200
51202311031809005354286030203020302030200
52202311031808005354286030203020302030200
53202311031807005354286030203020302030200
54202311031806005354286030203020302030200
55202311031805005354286030203020302030200
56202311031804005354286030203020302030200
57202311031803005354286030203020302030200
58202311031802005354286030203020302030200
59202311031801005354286030203020302030200
60202311031800005354286030203020302030200
61202311031759005354286030203020302030200
6220231103175800535428603020302030203020551
63202311031757005354286030203020302030200
64202311031756005354286030203020302030200
65202311031755005354286030203020302030200
66202311031754005354286030203020302030200
67202311031753005354286030203020302030200
68202311031752005354286030203020302030200
69202311031751005354286030203020302030200
70202311031750005354286030203020302030200
71202311031749005354286030203020302030200
72202311031748005354286030203020302030200
73202311031747005354286030203020302030200
74202311031746005354286030203020302030200
75202311031745005354286030203020302030200
76202311031744005354286030203020302030200
77202311031743005354286030203020302030200
78202311031742005354286030203020302030200
79202311031741005354286030203020302030200
80202311031740005354286030203020302030200
81202311031739005354286030203020302030200
82202311031738005354286030203020302030200
83202311031737005354286030203020302030200
84202311031736005354286030203020302030200
85202311031735005354286030203020302030200
86202311031734005354286030203020302030200
87202311031733005354286030203020302030200
88202311031732005354286030203020302030200
89202311031731005354286030203020302030200
90202311031730005354286030203020302030200
91202311031729005354286030203020302030200
9220231103172800535428603020302030203020551
93202311031727005354286030203020302030200
94202311031726005354286030203020302030200
95202311031725005354286030203020302030200
96202311031724005354286030203020302030200
97202311031723005354286030203020302030200
98202311031722005354286030203020302030200
99202311031721005354286030203020302030200
100202311031720005354286030203020302030200
101202311031719005354286030203020302030200
102202311031718005354286030203020302030200
103202311031717005354286030203020302030200
104202311031716005354286030203020302030200
105202311031715005354286030203020302030200
106202311031714005354286030203020302030200
107202311031713005354286030203020302030200
108202311031712005354286030203020302030200
109202311031711005354286030203020302030200
110202311031710005354286030203020302030200
111202311031709005354286030203020302030200
112202311031708005354286030203020302030200
113202311031707005354286030203020302030200
114202311031706005354286030203020302030200
115202311031705005354286030203020302030200
116202311031704005354286030203020302030200
117202311031703005354286030203020302030200
118202311031702005354286030203020302030200
119202311031701005354286030203020302030200
120202311031700005354286030203020302030200
121202311031659005354286030203020302030200
12220231103165800535428603020302030203020551
123202311031657005354286030203020302030200
124202311031656005354286030203020302030200
125202311031655005354286030203020302030200
126202311031654005354286030203020302030200
127202311031653005354286030203020302030200
128202311031652005354286030203020302030200
129202311031651005354286030203020302030200
130202311031650005354286030203020302030200
131202311031649005354286030203020302030200
132202311031648005354286030203020302030200
133202311031647005354286030203020302030200
134202311031646005354286030203020302030200
135202311031645005354286030203020302030200
136202311031644005354286030203020302030200
137202311031643005354286030203020302030200
138202311031642005354286030203020302030200
139202311031641005354286030203020302030200
140202311031640005354286030203020302030200
141202311031639005354286030203020302030200
142202311031638005354286030203020302030200
143202311031637005354286030203020302030200
144202311031636005354286030203020302030200
145202311031635005354286030203020302030200
146202311031634005354286030203020302030200
147202311031633005354286030203020302030200
148202311031632005354286030203020302030200
149202311031631005354286030203020302030200
150202311031630005354286030203020302030200
151202311031629005354286030203020302030200
15220231103162800535428603020302030203020551
153202311031627005354286030203020302030200
154202311031626005354286030203020302030200
155202311031625005354286030203020302030200
156202311031624005354286030203020302030200
157202311031623005354286030203020302030200
158202311031622005354286030203020302030200
159202311031621005354286030203020302030200
160202311031620005354286030203020302030200
161202311031619005354286030203020302030200
162202311031618005354286030203020302030200
163202311031617005354286030203020302030200
164202311031616005354286030203020302030200
165202311031615005354286030203020302030200
166202311031614005354286030203020302030200
167202311031613005354286030203020302030200
168202311031612005354286030203020302030200
169202311031611005354286030203020302030200
170202311031610005354286030203020302030200
171202311031609005354286030203020302030200
172202311031608005354286030203020302030200
173202311031607005354286030203020302030200
174202311031606005354286030203020302030200
175202311031605005354286030203020302030200
176202311031604005354286030203020302030200
177202311031603005354286030203020302030200
178202311031602005354286030203020302030200
179202311031601005354286030203020302030200
180202311031600005354286030203020302030200
181202311031559005354286030203020302030200
18220231103155800535428603020302030203020551
183202311031557005354286030203020302030200
184202311031556005354286030203020302030200
185202311031555005354286030203020302030200
186202311031554005354286030203020302030200
187202311031553005354286030203020302030200
188202311031552005354286030203020302030200
189202311031551005354286030203020302030200
190202311031550005354286030203020302030200
191202311031549005354286030203020302030200
192202311031548005354286030203020302030200
193202311031547005354286030203020302030200
194202311031546005354286030203020302030200
195202311031545005354286030203020302030200
196202311031544005354286030203020302030200
197202311031543005354286030203020302030200
198202311031542005354286030203020302030200
199202311031541005354286030203020302030200
200202311031540005354286030203020302030200
201202311031539005354286030203020302030200
202202311031538005354286030203020302030200
203202311031537005354286030203020302030200
204202311031536005354286030203020302030200
205202311031535005354286030203020302030200
206202311031534005354286030203020302030200
207202311031533005354286030203020302030200
208202311031532005354286030203020302030200
209202311031531005354286030203020302030200
21020231103153000535428603020302030203020551
211202311031529005187884030203020302030200
212202311031528005187884030203020302030200
213202311031527005187884030203020302030200
214202311031526005187884030203020302030200
215202311031525005187884030203020302030200
216202311031524005187884030203020302030200
217202311031523005187884030203020302030200
218202311031522005187884030203020302030200
219202311031521005187884030203020302030200
220202311031520005187884030203020302030200
221202311031519005187884030203020302030200
222202311031518005187884030203020302030200
223202311031517005187884030203020302030200
224202311031516005187884030203020302030200
225202311031515005187884030203020302030200
226202311031514005187884030203020302030200
227202311031513005187884030203020302030201
228202311031512005187582030203020302030200
229202311031511005187582030203020302030201
230202311031510005187280030203020302030201
231202311031509005186978030203020302030200
232202311031508005186978030203020302030201
233202311031507005186676030203020302030200
234202311031506005186676030203020302030201
235202311031505005186374030203020302030200
236202311031504005186374030203020302030201
237202311031503005186072030203020302030201
238202311031502005185770030203020302030200
239202311031501005185770030203020302030201
240202311031500005185468030153015301530150
241202311031459005185468030153015301530151
242202311031458005185166529902990299029901
24320231103145700518486752985300030002985424
24420231103145600505820303000301030103000124
24520231103145500502100203010301030103010110
246202311031454004987892030203020302030201
247202311031453004987590030203020302030200
2482023110314520049875900302030203020302067
249202311031451004967356030203020302030200
250202311031450004967356030203020302030201
251202311031449004967054030203020302030201
252202311031448004966752030203020302030200
253202311031447004966752030203020302030201
254202311031446004966450030203020302030200
255202311031445004966450030203020302030201
256202311031444004966148030203020302030200
257202311031443004966148030203020302030201
258202311031442004965846030203020302030201
259202311031441004965544030203020302030200
260202311031440004965544030203020302030201
2612023110314390049652420301530153015301516
262202311031438004960418030203020302030201
263202311031437004960116030203020302030201
2642023110314360049598140301030203020301040
265202311031435004947746030203020302030200
266202311031434004947746030203020302030209
267202311031433004945028030253025302530250
268202311031432004945028030253025302530250
269202311031431004945028030253025302530250
270202311031430004945028030253025302530250
271202311031429004945028030253025302530250
272202311031428004945028030253025302530250
273202311031427004945028030253025302530251
274202311031426004944725530203020302030200
275202311031425004944725530203020302030200
2762023110314240049447255302030203020302030
277202311031423004935665530253025302530250
278202311031422004935665530253025302530250
279202311031421004935665530253025302530250
280202311031420004935665530253025302530250
281202311031419004935665530253025302530250
282202311031418004935665530253025302530250
283202311031417004935665530253025302530250
284202311031416004935665530253025302530250
285202311031415004935665530253025302530250
286202311031414004935665530253025302530250
287202311031413004935665530253025302530250
288202311031412004935665530253025302530253
289202311031411004934758030253025302530250
290202311031410004934758030253025302530253
291202311031409004933850530203020302030200
292202311031408004933850530203020302030200
293202311031407004933850530203020302030200
294202311031406004933850530203020302030200
295202311031405004933850530203020302030200
296202311031404004933850530203020302030200
297202311031403004933850530203020302030200
298202311031402004933850530203020302030200
299202311031401004933850530203020302030200
300202311031400004933850530203020302030200
301202311031359004933850530203020302030200
3022023110313580049338505302030203020302030
303202311031357004924790530203020302030200
304202311031356004924790530203020302030200
305202311031355004924790530203020302030200
306202311031354004924790530203020302030200
307202311031353004924790530203020302030205
308202311031352004923280530203020302030205
309202311031351004921770530153015301530150
310202311031350004921770530153015301530150
311202311031349004921770530153015301530150
312202311031348004921770530153015301530150
313202311031347004921770530153015301530150
314202311031346004921770530153015301530150
315202311031345004921770530153015301530150
316202311031344004921770530153015301530150
317202311031343004921770530153015301530150
318202311031342004921770530153015301530150
319202311031341004921770530153015301530150
320202311031340004921770530153015301530150
321202311031339004921770530153015301530150
322202311031338004921770530153015301530150
3232023110313370049217705301530153015301510
3242023110313360049187555302030203020302010
325202311031335004915735530203020302030200
326202311031334004915735530203020302030200
327202311031333004915735530203020302030200
328202311031332004915735530203020302030200
329202311031331004915735530203020302030200
330202311031330004915735530203020302030200
331202311031329004915735530203020302030200
332202311031328004915735530203020302030200
333202311031327004915735530203020302030200
334202311031326004915735530203020302030200
335202311031325004915735530203020302030200
336202311031324004915735530203020302030201
337202311031323004915433530203020302030209
338202311031322004912715530003000300030000
339202311031321004912715530003000300030000
340202311031320004912715530003000300030000
341202311031319004912715530003000300030000
342202311031318004912715530003000300030000
343202311031317004912715530003000300030000
344202311031316004912715530003000300030000
345202311031315004912715530003000300030000
346202311031314004912715530003000300030000
347202311031313004912715530003000300030000
348202311031312004912715530003000300030000
349202311031311004912715530003000300030000
350202311031310004912715530003000300030000
351202311031309004912715530003000300030000
352202311031308004912715530003000300030000
3532023110313070049127155300030203020300049
354202311031306004897999530203020302030200
355202311031305004897999530203020302030200
356202311031304004897999530203020302030200
357202311031303004897999530203020302030200
358202311031302004897999530203020302030201
359202311031301004897697530303030303030300
360202311031300004897697530303030303030300
361202311031259004897697530303030303030300
362202311031258004897697530303030303030300
363202311031257004897697530303030303030300
364202311031256004897697530303030303030300
365202311031255004897697530303030303030300
366202311031254004897697530303030303030300
367202311031253004897697530303030303030300
368202311031252004897697530303030303030300
369202311031251004897697530303030303030300
370202311031250004897697530303030303030300
371202311031249004897697530303030303030300
372202311031248004897697530303030303030300
373202311031247004897697530303030303030300
374202311031246004897697530303030303030300
375202311031245004897697530303010303030102
376202311031244004897093530303030303030300
377202311031243004897093530303030303030300
378202311031242004897093530303030303030300
379202311031241004897093530303030303030300
380202311031240004897093530303030303030300
381202311031239004897093530303030303030300
382202311031238004897093530303030303030300
383202311031237004897093530303030303030300
384202311031236004897093530303030303030300
385202311031235004897093530303030303030300
386202311031234004897093530303030303030300
387202311031233004897093530303030303030300
388202311031232004897093530303030303030300
389202311031231004897093530303030303030300
390202311031230004897093530303030303030300
391202311031229004897093530303030303030300
392202311031228004897093530303030303030300
393202311031227004897093530303030303030300
394202311031226004897093530303030303030300
395202311031225004897093530303030303030300
396202311031224004897093530303030303030300
397202311031223004897093530303030303030300
398202311031222004897093530303030303030300
399202311031221004897093530303030303030300
400202311031220004897093530303030303030300
401202311031219004897093530303030303030300
402202311031218004897093530303030303030300
403202311031217004897093530303030303030300
404202311031216004897093530303030303030300
405202311031215004897093530303030303030300
406202311031214004897093530303030303030300
407202311031213004897093530303030303030300
408202311031212004897093530303030303030300
409202311031211004897093530303030303030300
410202311031210004897093530303030303030300
411202311031209004897093530303030303030300
412202311031208004897093530303030303030300
413202311031207004897093530303030303030300
414202311031206004897093530303030303030300
415202311031205004897093530303030303030300
416202311031204004897093530303030303030300
417202311031203004897093530303030303030300
418202311031202004897093530303030303030300
419202311031201004897093530303030303030300
420202311031200004897093530303030303030300
421202311031159004897093530303030303030300
422202311031158004897093530303030303030300
423202311031157004897093530303030303030300
424202311031156004897093530303030303030300
425202311031155004897093530303030303030300
426202311031154004897093530303030303030300
427202311031153004897093530303030303030300
428202311031152004897093530303030303030300
429202311031151004897093530303030303030300
430202311031150004897093530303030303030300
431202311031149004897093530303030303030300
432202311031148004897093530303030303030300
433202311031147004897093530303030303030300
434202311031146004897093530303030303030300
435202311031145004897093530303030303030300
436202311031144004897093530303030303030300
437202311031143004897093530303030303030300
438202311031142004897093530303030303030300
439202311031141004897093530303030303030300
440202311031140004897093530303030303030300
441202311031139004897093530303030303030300
442202311031138004897093530303030303030300
443202311031137004897093530303025303030252
444202311031136004896488030252995302529951595
445202311031135004415596530053005300530050
446202311031134004415596530053005300530050
447202311031133004415596530053005300530050
448202311031132004415596530053005300530058
449202311031131004413192530153015301530150
450202311031130004413192530153015301530150
451202311031129004413192530153015301530150
452202311031128004413192530153015301530150
453202311031127004413192530153015301530150
454202311031126004413192530153015301530150
455202311031125004413192530153015301530150
456202311031124004413192530153015301530151
4572023110311230044128910301530153015301570
458202311031122004391786030153015301530150
45920231103112100439178603015301530153015306
460202311031120004299527030203020302030200
461202311031119004299527030203020302030200
462202311031118004299527030203020302030200
463202311031117004299527030203020302030200
464202311031116004299527030203020302030200
465202311031115004299527030203020302030200
466202311031114004299527030203020302030200
467202311031113004299527030203020302030200
468202311031112004299527030203020302030200
469202311031111004299527030203020302030200
470202311031110004299527030203020302030200
471202311031109004299527030203020302030200
472202311031108004299527030203020302030200
473202311031107004299527030203020302030200
474202311031106004299527030203020302030200
475202311031105004299527030203020302030200
476202311031104004299527030203020302030200
4772023110311030042995270302030203020302045
478202311031102004285937030203020302030200
479202311031101004285937030203020302030200
480202311031100004285937030203020302030200
481202311031059004285937030203020302030200
482202311031058004285937030203020302030200
483202311031057004285937030203020302030200
4842023110310560042859370302030203020302031
48520231103105500427657503020302030203020101
486202311031054004246073030203020302030200
487202311031053004246073030203020302030200
488202311031052004246073030203020302030200
489202311031051004246073030203020302030200
490202311031050004246073030203020302030200
491202311031049004246073030203020302030200
492202311031048004246073030203020302030201
493202311031047004245771030053005300530050
494202311031046004245771030053005300530050
495202311031045004245771030053005300530050
496202311031044004245771030053005300530050
497202311031043004245771030053005300530050
498202311031042004245771030053005300530050
499202311031041004245771030053005300530050
500202311031040004245771030053005300530050
501202311031039004245771030053005300530050
502202311031038004245771030053005300530050
503202311031037004245771030053005300530050
504202311031036004245771030053005300530050
505202311031035004245771030053005300530051
50620231103103400424547052995299529952995236
507202311031033004174788529652965296529650
508202311031032004174788529652965296529650
509202311031031004174788529652965296529650
510202311031030004174788529652965296529650
511202311031029004174788529652965296529650
512202311031028004174788529652965296529650
51320231103102700417478852965297529752965556
514202311031026004009816529952995299529950
515202311031025004009816529952995299529950
516202311031024004009816529952995299529950
517202311031023004009816529952995299529950
518202311031022004009816529952995299529951
519202311031021004009517029752975297529750
520202311031020004009517029752975297529750
521202311031019004009517029752975297529750
522202311031018004009517029752975297529750
5232023110310170040095170297529752975297593
524202311031016003981849529902990299029900
525202311031015003981849529902990299029909
526202311031014003979158529952995299529950
5272023110310130039791585299529952995299590
528202311031012003952203530003000300030000
529202311031011003952203530003000300030000
530202311031010003952203530003000300030000
531202311031009003952203530003000300030000
532202311031008003952203530003000300030000
533202311031007003952203530003000300030000
534202311031006003952203530003000300030000
53520231103100500395220353000300030003000230
536202311031004003883203529952995299529950
5372023110310030038832035299529952995299526
53820231103100200387541652995299529952995100
539202311031001003845466529902990299029900
540202311031000003845466529902990299029900
541202311030959003845466529902990299029907
542202311030958003843373529952995299529950
543202311030957003843373529952995299529950
544202311030956003843373529952995299529950
54520231103095500384337352995298029952970184
546202311030954003788677529802980298029800
547202311030953003788677529802980298029800
548202311030952003788677529802980298029800
549202311030951003788677529802980298029800
550202311030950003788677529802980298029800
5512023110309490037886775298029802980298020
552202311030948003782717529802980298029800
553202311030947003782717529802980298029800
554202311030946003782717529802980298029800
555202311030945003782717529802980298029800
556202311030944003782717529802980298029800
557202311030943003782717529802980298029800
558202311030942003782717529802980298029800
559202311030941003782717529802980298029800
560202311030940003782717529802980298029801
561202311030939003782419529852985298529850
562202311030938003782419529852985298529850
56320231103093700378241952985298529852985250
564202311030936003707794530053005300530050
565202311030935003707794530053005300530050
566202311030934003707794530053005300530050
567202311030933003707794530053010301030056444
568202311030932001770129530103010301030100
569202311030931001770129530103010301030100
5702023110309300017701295301030103010301050
571202311030929001755079530053005300530050
572202311030928001755079530053005300530050
573202311030927001755079530053005300530050
574202311030926001755079530053005300530050
575202311030925001755079530053005300530050
576202311030924001755079530053005300530050
5772023110309230017550795300530053005300533
5782023110309220017451630300530053005300545
579202311030921001731640530053005300530050
580202311030920001731640530053005300530050
581202311030919001731640530053000300530003830
58220231103091800580748029852985298529850
58320231103091700580748029852985298529850
5842023110309160058074802985298529852985100
5852023110309150055089803005300030053000120
58620231103091400514845529852985298529850
58720231103091300514845529852985298529851
58820231103091200514547030002995300029955
58920231103091100513047529853000300529859
5902023110309100051035202975298529852975557
59120231103090900344637530052985300529856
59220231103090800342836530053000300530005
59320231103090700341334529803005300529806
594202311030906003395340300529753005297534
59520231103090500329326530002975300029759
596202311030904003266365300030003000300014
5972023110309030032243653005300530053005518
59820231103090200166777530053005300530050
59920231103090100166777530053005300530050
6002023110309000016677753005300530053005555