Files
KissMeData/111710/min/candle-20230619.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202306191924003830447207850785078507850212
32023061919230038304472078507850785078500
42023061919220038304472078507850785078500
52023061919210038304472078507850785078500
62023061919200038304472078507850785078500
72023061919190038304472078507850785078500
82023061919180038304472078507850785078500
92023061919170038304472078507850785078500
102023061919160038304472078507850785078500
112023061919150038304472078507850785078500
122023061919140038304472078507850785078500
132023061919130038304472078507850785078500
142023061919120038304472078507850785078500
152023061919110038304472078507850785078500
162023061919100038304472078507850785078500
172023061919090038304472078507850785078500
182023061919080038304472078507850785078500
192023061919070038304472078507850785078500
202023061919060038304472078507850785078500
212023061919050038304472078507850785078500
222023061919040038304472078507850785078500
232023061919030038304472078507850785078500
242023061919020038304472078507850785078500
252023061919010038304472078507850785078500
262023061919000038304472078507850785078500
272023061918590038304472078507850785078500
282023061918580038304472078507850785078500
292023061918570038304472078507850785078500
302023061918560038304472078507850785078500
312023061918550038304472078507850785078500
32202306191854003830447207850785078507850212
332023061918530038304472078507850785078500
342023061918520038304472078507850785078500
352023061918510038304472078507850785078500
362023061918500038304472078507850785078500
372023061918490038304472078507850785078500
382023061918480038304472078507850785078500
392023061918470038304472078507850785078500
402023061918460038304472078507850785078500
412023061918450038304472078507850785078500
422023061918440038304472078507850785078500
432023061918430038304472078507850785078500
442023061918420038304472078507850785078500
452023061918410038304472078507850785078500
462023061918400038304472078507850785078500
472023061918390038304472078507850785078500
482023061918380038304472078507850785078500
492023061918370038304472078507850785078500
502023061918360038304472078507850785078500
512023061918350038304472078507850785078500
522023061918340038304472078507850785078500
532023061918330038304472078507850785078500
542023061918320038304472078507850785078500
552023061918310038304472078507850785078500
562023061918300038304472078507850785078500
572023061918290038304472078507850785078500
582023061918280038304472078507850785078500
592023061918270038304472078507850785078500
602023061918260038304472078507850785078500
612023061918250038304472078507850785078500
62202306191824003830447207850785078507850212
632023061918230038304472078507850785078500
642023061918220038304472078507850785078500
652023061918210038304472078507850785078500
662023061918200038304472078507850785078500
672023061918190038304472078507850785078500
682023061918180038304472078507850785078500
692023061918170038304472078507850785078500
702023061918160038304472078507850785078500
712023061918150038304472078507850785078500
722023061918140038304472078507850785078500
732023061918130038304472078507850785078500
742023061918120038304472078507850785078500
752023061918110038304472078507850785078500
762023061918100038304472078507850785078500
772023061918090038304472078507850785078500
782023061918080038304472078507850785078500
792023061918070038304472078507850785078500
802023061918060038304472078507850785078500
812023061918050038304472078507850785078500
822023061918040038304472078507850785078500
832023061918030038304472078507850785078500
842023061918020038304472078507850785078500
852023061918010038304472078507850785078500
862023061918000038304472078507850785078500
872023061917590038304472078507850785078500
882023061917580038304472078507850785078500
892023061917570038304472078507850785078500
902023061917560038304472078507850785078500
912023061917550038304472078507850785078500
92202306191754003830447207850785078507850212
932023061917530038304472078507850785078500
942023061917520038304472078507850785078500
952023061917510038304472078507850785078500
962023061917500038304472078507850785078500
972023061917490038304472078507850785078500
982023061917480038304472078507850785078500
992023061917470038304472078507850785078500
1002023061917460038304472078507850785078500
1012023061917450038304472078507850785078500
1022023061917440038304472078507850785078500
1032023061917430038304472078507850785078500
1042023061917420038304472078507850785078500
1052023061917410038304472078507850785078500
1062023061917400038304472078507850785078500
1072023061917390038304472078507850785078500
1082023061917380038304472078507850785078500
1092023061917370038304472078507850785078500
1102023061917360038304472078507850785078500
1112023061917350038304472078507850785078500
1122023061917340038304472078507850785078500
1132023061917330038304472078507850785078500
1142023061917320038304472078507850785078500
1152023061917310038304472078507850785078500
1162023061917300038304472078507850785078500
1172023061917290038304472078507850785078500
1182023061917280038304472078507850785078500
1192023061917270038304472078507850785078500
1202023061917260038304472078507850785078500
1212023061917250038304472078507850785078500
122202306191724003830447207850785078507850212
1232023061917230038304472078507850785078500
1242023061917220038304472078507850785078500
1252023061917210038304472078507850785078500
1262023061917200038304472078507850785078500
1272023061917190038304472078507850785078500
1282023061917180038304472078507850785078500
1292023061917170038304472078507850785078500
1302023061917160038304472078507850785078500
1312023061917150038304472078507850785078500
1322023061917140038304472078507850785078500
1332023061917130038304472078507850785078500
1342023061917120038304472078507850785078500
1352023061917110038304472078507850785078500
1362023061917100038304472078507850785078500
1372023061917090038304472078507850785078500
1382023061917080038304472078507850785078500
1392023061917070038304472078507850785078500
1402023061917060038304472078507850785078500
1412023061917050038304472078507850785078500
1422023061917040038304472078507850785078500
1432023061917030038304472078507850785078500
1442023061917020038304472078507850785078500
1452023061917010038304472078507850785078500
1462023061917000038304472078507850785078500
1472023061916590038304472078507850785078500
1482023061916580038304472078507850785078500
1492023061916570038304472078507850785078500
1502023061916560038304472078507850785078500
1512023061916550038304472078507850785078500
152202306191654003830447207850785078507850212
1532023061916530038304472078507850785078500
1542023061916520038304472078507850785078500
1552023061916510038304472078507850785078500
1562023061916500038304472078507850785078500
1572023061916490038304472078507850785078500
1582023061916480038304472078507850785078500
1592023061916470038304472078507850785078500
1602023061916460038304472078507850785078500
1612023061916450038304472078507850785078500
1622023061916440038304472078507850785078500
1632023061916430038304472078507850785078500
1642023061916420038304472078507850785078500
1652023061916410038304472078507850785078500
1662023061916400038304472078507850785078500
1672023061916390038304472078507850785078500
1682023061916380038304472078507850785078500
1692023061916370038304472078507850785078500
1702023061916360038304472078507850785078500
1712023061916350038304472078507850785078500
1722023061916340038304472078507850785078500
1732023061916330038304472078507850785078500
1742023061916320038304472078507850785078500
1752023061916310038304472078507850785078500
1762023061916300038304472078507850785078500
1772023061916290038304472078507850785078500
1782023061916280038304472078507850785078500
1792023061916270038304472078507850785078500
1802023061916260038304472078507850785078500
1812023061916250038304472078507850785078500
182202306191624003830447207850785078507850212
1832023061916230038304472078507850785078500
1842023061916220038304472078507850785078500
1852023061916210038304472078507850785078500
1862023061916200038304472078507850785078500
1872023061916190038304472078507850785078500
1882023061916180038304472078507850785078500
1892023061916170038304472078507850785078500
1902023061916160038304472078507850785078500
1912023061916150038304472078507850785078500
1922023061916140038304472078507850785078500
1932023061916130038304472078507850785078500
1942023061916120038304472078507850785078500
1952023061916110038304472078507850785078500
1962023061916100038304472078507850785078500
1972023061916090038304472078507850785078500
1982023061916080038304472078507850785078500
1992023061916070038304472078507850785078500
2002023061916060038304472078507850785078500
2012023061916050038304472078507850785078500
2022023061916040038304472078507850785078500
2032023061916030038304472078507850785078500
2042023061916020038304472078507850785078500
2052023061916010038304472078507850785078500
2062023061916000038304472078507850785078500
2072023061915590038304472078507850785078500
2082023061915580038304472078507850785078500
2092023061915570038304472078507850785078500
2102023061915560038304472078507850785078500
2112023061915550038304472078507850785078500
212202306191554003830447207850785078507850212
2132023061915530038304472078507850785078500
2142023061915520038304472078507850785078500
2152023061915510038304472078507850785078500
2162023061915500038304472078507850785078500
2172023061915490038304472078507850785078500
2182023061915480038304472078507850785078500
2192023061915470038304472078507850785078500
2202023061915460038304472078507850785078500
2212023061915450038304472078507850785078500
2222023061915440038304472078507850785078500
2232023061915430038304472078507850785078500
2242023061915420038304472078507850785078500
2252023061915410038304472078507850785078500
2262023061915400038304472078507850785078500
2272023061915390038304472078507850785078500
2282023061915380038304472078507850785078500
2292023061915370038304472078507850785078500
2302023061915360038304472078507850785078500
2312023061915350038304472078507850785078500
2322023061915340038304472078507850785078500
2332023061915330038304472078507850785078500
2342023061915320038304472078507850785078500
2352023061915310038304472078507850785078500
236202306191530003830447207850785078507850212
2372023061915290038138052079007900790079000
2382023061915280038138052079007900790079000
2392023061915270038138052079007900790079000
2402023061915260038138052079007900790079000
2412023061915250038138052079007900790079000
2422023061915240038138052079007900790079000
2432023061915230038138052079007900790079000
2442023061915220038138052079007900790079000
2452023061915210038138052079007900790079000
2462023061915200038138052079007900790079000
24720230619151900381380520790078807900787086
24820230619151800380702700788078807880787072
24920230619151700380135520788078807880788076
25020230619151600379536640787078707870787010
251202306191515003794579407830788078807820271
25220230619151400377335190789078907890789017
2532023061915130037720106078907890789078900
2542023061915120037720106078907890789078900
2552023061915110037720106078907890789078900
2562023061915100037720106078907890789078901
2572023061915090037719317078507850785078500
25820230619150800377193170785078907890785026
2592023061915070037698845078907890789078902
2602023061915060037697267078907890789078900
2612023061915050037697267078907880789078805
2622023061915040037693326078807880788078800
2632023061915030037693326078807880788078800
2642023061915020037693326078807880788078800
2652023061915010037693326078807880788078800
2662023061915000037693326078807880788078800
2672023061914590037693326078807880788078800
26820230619145800376933260788079007900788040
2692023061914570037661733079007900790079000
2702023061914560037661733079007900790079000
2712023061914550037661733079007900790079000
2722023061914540037661733079007910791079007
2732023061914530037656200079207920792079200
2742023061914520037656200079207920792079200
2752023061914510037656200079207920793079207
27620230619145000376506550793079107930791011
2772023061914490037641934079407940794079400
2782023061914480037641934079407940794079400
27920230619144700376419340794079207940791059
280202306191446003759514107930789079407890136
2812023061914450037487650078407840784078400
2822023061914440037487650078407840784078400
2832023061914430037487650078407840784078400
2842023061914420037487650078407840784078400
28520230619144100374876500784078407840784029
2862023061914400037464914079007900790079000
2872023061914390037464914079007900790079000
2882023061914380037464914079007900790079001
2892023061914370037464124078607860786078600
2902023061914360037464124078607860786078601
291202306191435003746333807850791079107840336
2922023061914340037199614079107910791079101
29320230619143300371988230789079307930789032
29420230619143200371735080794079407950794051
2952023061914310037133013079307930793079301
2962023061914300037132220079407930794079303
29720230619142900371298400793079107930791060
2982023061914280037082328078607860786078600
2992023061914270037082328078607860786078600
3002023061914260037082328078607860786078600
301202306191425003708232807860784078607840148
302202306191424003696605207840786078607840199
3032023061914230036809696079007910791079003
3042023061914220036807325079107910791079101
30520230619142100368065340792079207920792010
30620230619142000367986140792079307930792010
3072023061914190036790689079307930793079300
3082023061914180036790689079307930793079300
3092023061914170036790689079307940794079302
3102023061914160036789102079407940794079403
31120230619141500367867200796079607960796031
3122023061914140036762044079507970797079504
313202306191413003675885907960796079707860303
314202306191412003651890707970796079807960215
3152023061914110036347464079707970797079701
316202306191410003634666707980797079907970604
3172023061914090035864670079707950798079502945
3182023061914080033520374079407910794079102157
3192023061914070031809066079007870790078504652
3202023061914060028156491079107910791079100
3212023061914050028156491079107910791079100
3222023061914040028156491079107910791079100
323202306191403002815649107910791079107910143
324202306191402002804337807940791079407910477
3252023061914010027665504079107860791078503001
326202306191400002530970307910792079307910378
327202306191359002501033607930792079307920233
328202306191358002482560007920789079207890846
3292023061913570024157250078607850786078503001
33020230619135600218014640789078807890788063
3312023061913550021751763078807880788078800
3322023061913540021751763078807880788078807
3332023061913530021746247078907890789078902
334202306191352002174466907850786078607850214
3352023061913510021576665078607850786078501135
33620230619135000206853280785078507850785020
33720230619134900206696280785078507850785020
3382023061913480020653928078507850785078500
3392023061913470020653928078507850785078502
3402023061913460020652358078507850785078500
3412023061913450020652358078507850785078503341
3422023061913440018029673078507850785078500
34320230619134300180296730785078507850785029
344202306191342001800690807850785078607850125
3452023061913410017908683078507800785078003428
3462023061913400015221155078007800780078000
347202306191339001522115507800778078007780400
3482023061913380014909340077707770777077700
3492023061913370014909340077707770777077700
3502023061913360014909340077707770777077700
351202306191335001490934007770776077707760602
3522023061913340014441589077607760776077603
35320230619133300144392610776077607760776091
3542023061913320014368645077607760776077600
3552023061913310014368645077607760776077600
3562023061913300014368645077607760776077600
3572023061913290014368645077607760776077600
3582023061913280014368645077607760776077600
3592023061913270014368645077607760776077600
3602023061913260014368645077607760776077600
3612023061913250014368645077607760776077600
3622023061913240014368645077607760776077601
3632023061913230014367869077307730773077300
3642023061913220014367869077307730773077300
3652023061913210014367869077307730773077300
3662023061913200014367869077307730773077300
3672023061913190014367869077307730773077300
3682023061913180014367869077307730773077300
3692023061913170014367869077307730773077300
3702023061913160014367869077307730773077300
3712023061913150014367869077307730773077300
3722023061913140014367869077307730773077300
3732023061913130014367869077307730773077300
3742023061913120014367869077307730773077300
3752023061913110014367869077307730773077300
3762023061913100014367869077307730773077300
3772023061913090014367869077307730773077300
3782023061913080014367869077307730773077300
3792023061913070014367869077307730773077300
3802023061913060014367869077307730773077300
3812023061913050014367869077307730773077300
3822023061913040014367869077307730773077300
3832023061913030014367869077307730773077300
3842023061913020014367869077307730773077300
385202306191301001436786907730777077707730394
3862023061913000014062572077707770777077700
3872023061912590014062572077707770777077700
38820230619125800140625720777077707770777018
3892023061912570014048586077707780778077702
39020230619125600140470310779077907790779020
3912023061912550014031451077907790779077900
3922023061912540014031451077907790779077900
3932023061912530014031451077907790779077900
3942023061912520014031451077907790779077901
3952023061912510014030672078007800780078000
3962023061912500014030672078007800780078000
39720230619124900140306720780078007800780070
3982023061912480013976072077607760776077603
3992023061912470013973744077607760776077600
4002023061912460013973744077607760776077600
4012023061912450013973744077607760776077600
402202306191244001397374407760776077607760465
4032023061912430013612904077607800780077602335
4042023061912420011799820078507850785078500
4052023061912410011799820078507850785078500
4062023061912400011799820078507850785078500
4072023061912390011799820078507850785078500
4082023061912380011799820078507850785078503
4092023061912370011797465078507850785078500
41020230619123600117974650785078507850785030
41120230619123500117739150785078507850785055
4122023061912340011730740078507850785078506
413202306191233001172603007850785078507850850
4142023061912320011058780078507770785077702327
415202306191231009239826077707770777077700
416202306191230009239826077707770777077700
417202306191229009239826077707770777077700
418202306191228009239826077707770777077700
419202306191227009239826077707770777077700
42020230619122600923982607770777077707770567
421202306191225008799267077607760776077600
422202306191224008799267077607760776077600
423202306191223008799267077607760776077600
424202306191222008799267077607760776077600
425202306191221008799267077607760776077600
426202306191220008799267077607760776077600
427202306191219008799267077607760776077600
428202306191218008799267077607760776077600
429202306191217008799267077607760776077600
430202306191216008799267077607760776077600
431202306191215008799267077607760776077600
432202306191214008799267077607760776077600
433202306191213008799267077607760776077600
434202306191212008799267077607760776077600
435202306191211008799267077607760776077600
4362023061912100087992670776077607760776024
437202306191209008780643077607760776077600
438202306191208008780643077607760776077600
439202306191207008780643077607760776077600
440202306191206008780643077607760776077600
441202306191205008780643077607760776077600
442202306191204008780643077607760776077600
443202306191203008780643077607760776077600
444202306191202008780643077607760776077600
445202306191201008780643077607760776077600
446202306191200008780643077607760776077606
447202306191159008775987077707770777077700
448202306191158008775987077707770777077700
449202306191157008775987077707770777077700
450202306191156008775987077707770777077700
451202306191155008775987077707770777077700
452202306191154008775987077707770777077700
453202306191153008775987077707770777077700
454202306191152008775987077707770777077700
455202306191151008775987077707770777077700
456202306191150008775987077707770777077700
457202306191149008775987077707770777077700
458202306191148008775987077707770777077700
459202306191147008775987077707770777077700
460202306191146008775987077707770777077700
461202306191145008775987077707770777077700
462202306191144008775987077707770777077700
463202306191143008775987077707770777077700
464202306191142008775987077707770777077700
465202306191141008775987077707770777077700
466202306191140008775987077707770777077700
467202306191139008775987077707760777077605
468202306191138008772106077007700770077000
469202306191137008772106077007700770077000
470202306191136008772106077007730773077001370
471202306191135007714666077307730773077300
472202306191134007714666077307730773077300
473202306191133007714666077307730773077300
474202306191132007714666077307730773077300
4752023061911310077146660773077307730773018
47620230619113000770075207730773077307730100
477202306191129007623452077307730773077300
478202306191128007623452077307730773077300
4792023061911270076234520773077307730773010
480202306191126007615722077307730773077300
481202306191125007615722077307730773077300
4822023061911240076157220773077307730773022
483202306191123007598716077307730773077300
484202306191122007598716077307730773077300
485202306191121007598716077307730773077300
486202306191120007598716077307730773077300
487202306191119007598716077307730773077300
488202306191118007598716077307730773077300
489202306191117007598716077307730773077300
490202306191116007598716077307730773077300
491202306191115007598716077307730773077305
492202306191114007594851077307730773077300
493202306191113007594851077307730773077300
494202306191112007594851077307730773077300
49520230619111100759485107730776077607730285
496202306191110007374072077607760776077600
497202306191109007374072077607760776077600
498202306191108007374072077607760776077600
499202306191107007374072077607760776077600
500202306191106007374072077607760776077600
501202306191105007374072077607760776077600
502202306191104007374072077607760776077600
503202306191103007374072077607760776077600
504202306191102007374072077607760776077609
505202306191101007367088077607760776077608
50620230619110000736088007760776077607760233
507202306191059007180072077607760776077600
5082023061910580071800720776077607760776040
509202306191057007149032077607760776077600
510202306191056007149032077607760776077601
511202306191055007148256077607760776077600
512202306191054007148256077607760776077600
513202306191053007148256077607760776077600
514202306191052007148256077607760776077600
515202306191051007148256077607760776077600
5162023061910500071482560776077707770776019
517202306191049007133502077807780778077800
518202306191048007133502077807780778077800
5192023061910470071335020778077507790775054
5202023061910460070915830774077407740774044
521202306191045007057527077507750775077500
522202306191044007057527077507750775077500
523202306191043007057527077507750775077500
524202306191042007057527077507750775077501
525202306191041007056752077607760776077600
526202306191040007056752077607760776077600
527202306191039007056752077607760776077600
528202306191038007056752077607760776077600
529202306191037007056752077607760776077600
530202306191036007056752077607760776077600
531202306191035007056752077607760776077600
532202306191034007056752077607760776077600
533202306191033007056752077607760776077600
534202306191032007056752077607760776077600
535202306191031007056752077607760776077606
536202306191030007052096077607760776077600
537202306191029007052096077607760776077600
538202306191028007052096077607760776077600
539202306191027007052096077607760776077600
540202306191026007052096077607760776077600
541202306191025007052096077607760776077600
542202306191024007052096077607760776077600
543202306191023007052096077607760776077600
544202306191022007052096077607760776077600
545202306191021007052096077607760776077600
546202306191020007052096077607760776077600
547202306191019007052096077607760776077600
548202306191018007052096077607760776077601
549202306191017007051320077607760776077601
550202306191016007050544077607760776077600
551202306191015007050544077607760776077600
552202306191014007050544077607760776077600
553202306191013007050544077607760776077600
554202306191012007050544077607760776077600
555202306191011007050544077607760776077600
556202306191010007050544077607760776077600
557202306191009007050544077607760776077600
558202306191008007050544077607760776077600
559202306191007007050544077607760776077600
560202306191006007050544077607760776077600
561202306191005007050544077607760776077600
562202306191004007050544077607760776077600
563202306191003007050544077607760776077600
564202306191002007050544077607760776077600
5652023061910010070505440776077607760776015
566202306191000007038904077607760776077601
567202306190959007038128077607760776077600
568202306190958007038128077607760776077600
5692023061909570070381280776077707770776050
5702023061909560069993070777077807780777080
571202306190955006937146077907790779077900
572202306190954006937146077907790779077903
57320230619095300693480907790780078007790101
57420230619095200685603007770774077707740327
575202306190951006602318077407650774076501728
576202306190950005277005076107620762076003011
577202306190949002986014076607660766076600
578202306190948002986014076607660766076600
579202306190947002986014076607660766076600
580202306190946002986014076607660766076600
581202306190945002986014076607660766076600
582202306190944002986014076607660766076600
5832023061909430029860140766076607660766065
58420230619094200293622407660762076607620449
585202306190941002593170076107610761076100
586202306190940002593170076107610761076100
58720230619093900259317007610765076507610650
5882023061909380020979730766076607660766040
589202306190937002067333076607660766076600
590202306190936002067333076607660766076600
59120230619093500206733307660766076607660455
592202306190934001718803076607660766076600
593202306190933001718803076607660766076600
594202306190932001718803076607660766076600
595202306190931001718803076607660766076608
596202306190930001712675076607660766076606
597202306190929001708079076007600760076000
598202306190928001708079076007600760076000
599202306190927001708079076007600760076000
600202306190926001708079076007600760076000
601202306190925001708079076007600760076000
602202306190924001708079076007600760076000
60320230619092300170807907600766076607600638
604202306190922001222181076607660766076608
6052023061909210012160530765076607660765043
606202306190920001183155076707670767076700
607202306190919001183155076707670767076700
6082023061909180011831550767076707670767027
609202306190917001162446076707670767076700
610202306190916001162446076707670767076700
611202306190915001162446076707670767076700
612202306190914001162446076707670767076701
613202306190913001161679076707670767076700
614202306190912001161679076707670767076700
615202306190911001161679076707670767076701
6162023061909100011609120767076907690767094
617202306190909001088703076907690769076900
618202306190908001088703076907690769076900
6192023061909070010887030769077107710769021
620202306190906001072518077507750775077505
6212023061909050010686430775077207750772049
622202306190904001030690076407640764076400
6232023061909030010306900764076607660764041
6242023061909020099936407620764076407620709
625202306190901004589770765076507650765021
6262023061909000044291207650765076507640579