Files
KissMeData/041930/min/candle-20231122.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023112219160075243555079407940794079401569
32023112219150075243555079407940794079400
42023112219140075243555079407940794079400
52023112219130075243555079407940794079400
62023112219120075243555079407940794079400
72023112219110075243555079407940794079400
82023112219100075243555079407940794079400
92023112219090075243555079407940794079400
102023112219080075243555079407940794079400
112023112219070075243555079407940794079400
122023112219060075243555079407940794079400
132023112219050075243555079407940794079400
142023112219040075243555079407940794079400
152023112219030075243555079407940794079400
162023112219020075243555079407940794079400
172023112219010075243555079407940794079400
182023112219000075243555079407940794079400
192023112218590075243555079407940794079400
202023112218580075243555079407940794079400
212023112218570075243555079407940794079400
222023112218560075243555079407940794079400
232023112218550075243555079407940794079400
242023112218540075243555079407940794079400
252023112218530075243555079407940794079400
262023112218520075243555079407940794079400
272023112218510075243555079407940794079400
282023112218500075243555079407940794079400
292023112218490075243555079407940794079400
302023112218480075243555079407940794079400
312023112218470075243555079407940794079400
322023112218460075243555079407940794079401569
332023112218450075243555079407940794079400
342023112218440075243555079407940794079400
352023112218430075243555079407940794079400
362023112218420075243555079407940794079400
372023112218410075243555079407940794079400
382023112218400075243555079407940794079400
392023112218390075243555079407940794079400
402023112218380075243555079407940794079400
412023112218370075243555079407940794079400
422023112218360075243555079407940794079400
432023112218350075243555079407940794079400
442023112218340075243555079407940794079400
452023112218330075243555079407940794079400
462023112218320075243555079407940794079400
472023112218310075243555079407940794079400
482023112218300075243555079407940794079400
492023112218290075243555079407940794079400
502023112218280075243555079407940794079400
512023112218270075243555079407940794079400
522023112218260075243555079407940794079400
532023112218250075243555079407940794079400
542023112218240075243555079407940794079400
552023112218230075243555079407940794079400
562023112218220075243555079407940794079400
572023112218210075243555079407940794079400
582023112218200075243555079407940794079400
592023112218190075243555079407940794079400
602023112218180075243555079407940794079400
612023112218170075243555079407940794079400
622023112218160075243555079407940794079401569
632023112218150075243555079407940794079400
642023112218140075243555079407940794079400
652023112218130075243555079407940794079400
662023112218120075243555079407940794079400
672023112218110075243555079407940794079400
682023112218100075243555079407940794079400
692023112218090075243555079407940794079400
702023112218080075243555079407940794079400
712023112218070075243555079407940794079400
722023112218060075243555079407940794079400
732023112218050075243555079407940794079400
742023112218040075243555079407940794079400
752023112218030075243555079407940794079400
762023112218020075243555079407940794079400
772023112218010075243555079407940794079400
782023112218000075243555079407940794079400
792023112217590075243555079407940794079400
802023112217580075243555079407940794079400
812023112217570075243555079407940794079400
822023112217560075243555079407940794079400
832023112217550075243555079407940794079400
842023112217540075243555079407940794079400
852023112217530075243555079407940794079400
862023112217520075243555079407940794079400
872023112217510075243555079407940794079400
882023112217500075243555079407940794079400
892023112217490075243555079407940794079400
902023112217480075243555079407940794079400
912023112217470075243555079407940794079400
922023112217460075243555079407940794079401569
932023112217450075243555079407940794079400
942023112217440075243555079407940794079400
952023112217430075243555079407940794079400
962023112217420075243555079407940794079400
972023112217410075243555079407940794079400
982023112217400075243555079407940794079400
992023112217390075243555079407940794079400
1002023112217380075243555079407940794079400
1012023112217370075243555079407940794079400
1022023112217360075243555079407940794079400
1032023112217350075243555079407940794079400
1042023112217340075243555079407940794079400
1052023112217330075243555079407940794079400
1062023112217320075243555079407940794079400
1072023112217310075243555079407940794079400
1082023112217300075243555079407940794079400
1092023112217290075243555079407940794079400
1102023112217280075243555079407940794079400
1112023112217270075243555079407940794079400
1122023112217260075243555079407940794079400
1132023112217250075243555079407940794079400
1142023112217240075243555079407940794079400
1152023112217230075243555079407940794079400
1162023112217220075243555079407940794079400
1172023112217210075243555079407940794079400
1182023112217200075243555079407940794079400
1192023112217190075243555079407940794079400
1202023112217180075243555079407940794079400
1212023112217170075243555079407940794079400
1222023112217160075243555079407940794079401569
1232023112217150075243555079407940794079400
1242023112217140075243555079407940794079400
1252023112217130075243555079407940794079400
1262023112217120075243555079407940794079400
1272023112217110075243555079407940794079400
1282023112217100075243555079407940794079400
1292023112217090075243555079407940794079400
1302023112217080075243555079407940794079400
1312023112217070075243555079407940794079400
1322023112217060075243555079407940794079400
1332023112217050075243555079407940794079400
1342023112217040075243555079407940794079400
1352023112217030075243555079407940794079400
1362023112217020075243555079407940794079400
1372023112217010075243555079407940794079400
1382023112217000075243555079407940794079400
1392023112216590075243555079407940794079400
1402023112216580075243555079407940794079400
1412023112216570075243555079407940794079400
1422023112216560075243555079407940794079400
1432023112216550075243555079407940794079400
1442023112216540075243555079407940794079400
1452023112216530075243555079407940794079400
1462023112216520075243555079407940794079400
1472023112216510075243555079407940794079400
1482023112216500075243555079407940794079400
1492023112216490075243555079407940794079400
1502023112216480075243555079407940794079400
1512023112216470075243555079407940794079400
1522023112216460075243555079407940794079401569
1532023112216450075243555079407940794079400
1542023112216440075243555079407940794079400
1552023112216430075243555079407940794079400
1562023112216420075243555079407940794079400
1572023112216410075243555079407940794079400
1582023112216400075243555079407940794079400
1592023112216390075243555079407940794079400
1602023112216380075243555079407940794079400
1612023112216370075243555079407940794079400
1622023112216360075243555079407940794079400
1632023112216350075243555079407940794079400
1642023112216340075243555079407940794079400
1652023112216330075243555079407940794079400
1662023112216320075243555079407940794079400
1672023112216310075243555079407940794079400
1682023112216300075243555079407940794079400
1692023112216290075243555079407940794079400
1702023112216280075243555079407940794079400
1712023112216270075243555079407940794079400
1722023112216260075243555079407940794079400
1732023112216250075243555079407940794079400
1742023112216240075243555079407940794079400
1752023112216230075243555079407940794079400
1762023112216220075243555079407940794079400
1772023112216210075243555079407940794079400
1782023112216200075243555079407940794079400
1792023112216190075243555079407940794079400
1802023112216180075243555079407940794079400
1812023112216170075243555079407940794079400
1822023112216160075243555079407940794079401569
1832023112216150075243555079407940794079400
1842023112216140075243555079407940794079400
1852023112216130075243555079407940794079400
1862023112216120075243555079407940794079400
1872023112216110075243555079407940794079400
1882023112216100075243555079407940794079400
1892023112216090075243555079407940794079400
1902023112216080075243555079407940794079400
1912023112216070075243555079407940794079400
1922023112216060075243555079407940794079400
1932023112216050075243555079407940794079400
1942023112216040075243555079407940794079400
1952023112216030075243555079407940794079400
1962023112216020075243555079407940794079400
1972023112216010075243555079407940794079400
1982023112216000075243555079407940794079400
1992023112215590075243555079407940794079400
2002023112215580075243555079407940794079400
2012023112215570075243555079407940794079400
2022023112215560075243555079407940794079400
2032023112215550075243555079407940794079400
2042023112215540075243555079407940794079400
2052023112215530075243555079407940794079400
2062023112215520075243555079407940794079400
2072023112215510075243555079407940794079400
2082023112215500075243555079407940794079400
2092023112215490075243555079407940794079400
2102023112215480075243555079407940794079400
2112023112215470075243555079407940794079400
2122023112215460075243555079407940794079401569
2132023112215450075243555079407940794079400
2142023112215440075243555079407940794079400
2152023112215430075243555079407940794079400
2162023112215420075243555079407940794079400
2172023112215410075243555079407940794079400
2182023112215400075243555079407940794079400
2192023112215390075243555079407940794079400
2202023112215380075243555079407940794079400
2212023112215370075243555079407940794079400
2222023112215360075243555079407940794079400
2232023112215350075243555079407940794079400
2242023112215340075243555079407940794079400
2252023112215330075243555079407940794079400
2262023112215320075243555079407940794079400
2272023112215310075243555079407940794079400
2282023112215300075243555079407940794079401569
2292023112215290073997769079307930793079300
2302023112215280073997769079307930793079300
2312023112215270073997769079307930793079300
2322023112215260073997769079307930793079300
2332023112215250073997769079307930793079300
2342023112215240073997769079307930793079300
2352023112215230073997769079307930793079300
2362023112215220073997769079307930793079300
2372023112215210073997769079307930793079300
2382023112215200073997769079307930793079300
23920231122151900739977690793079207930792035
2402023112215180073970047079307930793079300
2412023112215170073970047079307930793079301
24220231122151600739692540791079307930791013
243202311221515007395896907910793079307910385
244202311221514007365433207920793079307920404
245202311221513007333426407920792079207920200
2462023112215120073175864079307930793079302
2472023112215110073174278079207920792079201661
2482023112215100071858766079307930793079300
2492023112215090071858766079307930793079300
250202311221508007185876607930794079407930376
2512023112215070071560597079307930793079300
2522023112215060071560597079307930793079300
25320231122150500715605970793079307940793018
254202311221504007154632207930793079307930511
2552023112215030071141099079507950795079500
2562023112215020071141099079507950795079500
2572023112215010071141099079507950795079501
25820231122150000711403040793079307930793044
259202311221459007110541207950793079507930305
260202311221458007086354507930794079407930756
261202311221457007026376607940794079407940149
2622023112214560070145460079507950795079501
2632023112214550070144665079607960796079600
26420231122145400701446650796079407960794018
265202311221453007013036907960795079607950181
2662023112214520069986343079607960796079602
2672023112214510069984751079507950795079500
2682023112214500069984751079507950795079500
26920231122144900699847510795079507950795050
2702023112214480069945001079507950795079501
271202311221447006994420607940794079407940407
2722023112214460069621048079607960796079600
2732023112214450069621048079607960796079601
2742023112214440069620252079607960796079600
2752023112214430069620252079607960796079600
27620231122144200696202520796079607960796025
2772023112214410069600352079607950796079501464
2782023112214400068436471079707970797079700
2792023112214390068436471079707970797079700
2802023112214380068436471079707970797079700
2812023112214370068436471079707970797079700
2822023112214360068436471079707970797079701
28320231122143500684356740796079607960796097
2842023112214340068358462079607960796079600
2852023112214330068358462079607960796079602
286202311221432006835687007950795079507950250
2872023112214310068158120079607960796079601
2882023112214300068157324079507970797079508
2892023112214290068150962079607960796079601942
290202311221428006660513007970797079707970153
2912023112214270066483189079807980798079801
29220231122142600664823910797079707980797069
293202311221425006642739707970797079707970100
29420231122142400663476970797079707970797014
29520231122142300663365390797079707970797010
29620231122142200663285690797079707970797050
2972023112214210066288719079807980798079800
2982023112214200066288719079807980798079800
2992023112214190066288719079807980798079800
30020231122141800662887190798079707980797068
30120231122141700662345220798079807980798083
30220231122141600661682880798079907990798051
303202311221415006612758907980798079807980193
3042023112214140065973575080008000800080000
3052023112214130065973575080008000800080000
3062023112214120065973575080008000800080001
3072023112214110065972775080008000800080000
3082023112214100065972775080008000800080000
30920231122140900659727750800080008000800012
3102023112214080065963175080008000800080000
3112023112214070065963175080008000800080001
31220231122140600659623750798079807980798056
3132023112214050065917687079907990799079900
314202311221404006591768707990799079907990244
3152023112214030065722731080108010801080100
31620231122140200657227310801080108010801051
3172023112214010065681880080108010801080100
318202311221400006568188008010800080108000350
319202311221359006540163008010800080108000266
32020231122135800651888290800080008000800040
3212023112213570065156829080008000801080001084
3222023112213560064289628080007970800079701071
323202311221355006343511507970797079707970100
3242023112213540063355415079707970797079700
3252023112213530063355415079707970797079700
3262023112213520063355415079707970797079700
3272023112213510063355415079707970797079700
32820231122135000633554150797079707970797012
329202311221349006334585107970796079707960169
3302023112213480063211308079707970797079701
33120231122134700632105110796079707970796058
33220231122134600631643150797079707970797056
3332023112213450063119683079707970797079700
3342023112213440063119683079707970797079700
3352023112213430063119683079707970797079700
3362023112213420063119683079707970797079700
33720231122134100631196830797079707970797025
33820231122134000630997580797079707970797025
339202311221339006307983307970797079707970132
3402023112213380062974629079707970797079700
3412023112213370062974629079707970797079700
3422023112213360062974629079707970797079701
3432023112213350062973832079607960796079600
344202311221334006297383207960796079607960250
3452023112213330062774832079707970797079700
3462023112213320062774832079707970797079701
34720231122133100627740350796079607960796045
348202311221330006273821507950795079507950651
3492023112213290062220670079507950795079500
3502023112213280062220670079507950795079500
3512023112213270062220670079507950795079503
3522023112213260062218285079407940794079400
3532023112213250062218285079407940794079400
3542023112213240062218285079407940794079400
355202311221323006221828507940795079507940161
3562023112213220062090450079507950795079500
3572023112213210062090450079507950795079508
3582023112213200062084090079507950795079500
3592023112213190062084090079507950795079502
3602023112213180062082500079407940794079404
3612023112213170062079324079407940794079400
3622023112213160062079324079407940794079403
3632023112213150062076942079407940794079400
3642023112213140062076942079407940794079400
3652023112213130062076942079407940794079400
3662023112213120062076942079407940794079401
3672023112213110062076148079407940794079400
368202311221310006207614807940794079407940102
36920231122130900619951600794079407940794034
37020231122130800619681640795079507950795011
3712023112213070061959419079407940794079401
3722023112213060061958625079507950795079500
3732023112213050061958625079507950795079500
3742023112213040061958625079507950795079505
3752023112213030061954650079507950795079500
3762023112213020061954650079507950795079500
3772023112213010061954650079507950795079500
3782023112213000061954650079507950795079500
3792023112212590061954650079507950795079500
3802023112212580061954650079507950795079500
3812023112212570061954650079507950795079501
3822023112212560061953855079307930793079300
383202311221255006195385507930795079507930336
3842023112212540061687113079507950795079500
3852023112212530061687113079507950795079500
386202311221252006168711307950795079507950286
387202311221251006145974307950794079507940113
3882023112212500061370020079407940794079401200
3892023112212490060417220079607960796079600
3902023112212480060417220079607960796079601
3912023112212470060416424079407940794079400
3922023112212460060416424079407940794079401
3932023112212450060415630079607960796079600
3942023112212440060415630079607960796079600
3952023112212430060415630079607960796079600
396202311221242006041563007960795079607950501
3972023112212410060017334079507950795079500
398202311221240006001733407950795079507950136
3992023112212390059909214079407940794079400
4002023112212380059909214079407940794079400
4012023112212370059909214079407940794079400
402202311221236005990921407940796079607940400
4032023112212350059591277079507950795079500
40420231122123400595912770795079607960795017
4052023112212330059577750079607960796079600
406202311221232005957775007960796079607960200
4072023112212310059418550079607960796079600
4082023112212300059418550079607960796079600
40920231122122900594185500796079607960796011
4102023112212280059409794079607960796079600
4112023112212270059409794079607960796079600
41220231122122600594097940796079507960795032
4132023112212250059384350079607960796079600
4142023112212240059384350079607960796079600
4152023112212230059384350079607960796079600
416202311221222005938435007960796079607960322
4172023112212210059128038079607960796079600
4182023112212200059128038079607960796079600
419202311221219005912803807960796079607960117
42020231122121800590349060796079607960796011
4212023112212170059026150079707970797079700
4222023112212160059026150079707970797079700
4232023112212150059026150079707970797079700
4242023112212140059026150079707970797079700
4252023112212130059026150079707970797079700
4262023112212120059026150079707970797079701
42720231122121100590253530797079707970797037
4282023112212100058995864079707970797079702
42920231122120900589942700797079707970797021
4302023112212080058977533079707970797079706
4312023112212070058972751079707970797079704
4322023112212060058969563079707970797079705
433202311221205005896557807970797079707970119
434202311221204005887073507960796079607960659
435202311221203005834617107960796079607960321
43620231122120200580906550796079607960796019
4372023112212010058075531079607960796079601
4382023112212000058074735079507950795079500
4392023112211590058074735079507950795079500
4402023112211580058074735079507950795079500
4412023112211570058074735079507950795079502
4422023112211560058073145079507950795079500
4432023112211550058073145079507950795079500
44420231122115400580731450795079507950795019
44520231122115300580580400795079507950795098
4462023112211520057980130079507950795079500
4472023112211510057980130079507950795079500
4482023112211500057980130079507950795079500
4492023112211490057980130079507950795079500
4502023112211480057980130079507950795079500
4512023112211470057980130079507950795079500
4522023112211460057980130079507950795079500
4532023112211450057980130079507950795079501
4542023112211440057979335079507950795079502
4552023112211430057977745079507950795079500
4562023112211420057977745079507950795079500
45720231122114100579777450795079507950795050
45820231122114000579379950795079507950795013
4592023112211390057927660079307930793079300
4602023112211380057927660079307930793079301
461202311221137005792686707950793079507930101
462202311221136005784677207930793079307930200
4632023112211350057688172079307930793079300
4642023112211340057688172079307930793079300
4652023112211330057688172079307930793079302
4662023112211320057686586079307930793079300
467202311221131005768658607930793079307930324
4682023112211300057429654079307930793079300
4692023112211290057429654079307930793079300
4702023112211280057429654079307930793079300
4712023112211270057429654079307930793079300
4722023112211260057429654079307930793079301
4732023112211250057428861079107910791079100
47420231122112400574288610791079107910791050
4752023112211230057389311079107920792079101339
4762023112211220056329744079307930793079301
477202311221121005632895107920792079207920735
478202311221120005574683107920793079307920410
4792023112211190055421888079407940794079400
4802023112211180055421888079407940794079400
4812023112211170055421888079407940794079400
4822023112211160055421888079407940794079400
4832023112211150055421888079407940794079400
4842023112211140055421888079407940794079401
485202311221113005542109407930793079307930988
4862023112211120054637610079207920792079200
4872023112211110054637610079207930793079201068
4882023112211100053791744079307930793079301
4892023112211090053790951079307930793079301374
4902023112211080052701369079307930793079300
491202311221107005270136907930793079307930200
4922023112211060052542769079307930793079302
4932023112211050052541183079407940794079400
49420231122110400525411830794079407940794025
4952023112211030052521333079407940794079400
496202311221102005252133307940795079507940907
4972023112211010051800750079507950795079500
4982023112211000051800750079507950795079509
4992023112210590051793595079507950795079506
5002023112210580051788825079607960796079603
5012023112210570051786437079707970797079700
5022023112210560051786437079707970797079700
5032023112210550051786437079707950797079503
50420231122105400517840500795079507950795020
5052023112210530051768150079707970797079700
5062023112210520051768150079707970797079700
5072023112210510051768150079707970797079700
50820231122105000517681500797079707970797063
5092023112210490051717939079707970797079701
5102023112210480051717142079507950795079500
51120231122104700517171420795079507950795019
5122023112210460051702037079707970797079700
5132023112210450051702037079707970797079700
5142023112210440051702037079707970797079701
5152023112210430051701240079707970797079700
5162023112210420051701240079707970797079700
5172023112210410051701240079707970797079701
5182023112210400051700443079707970797079700
5192023112210390051700443079707970797079702
520202311221038005169884907950796079707950466
521202311221037005132818007970796079707960400
5222023112210360051009752079607960796079606
52320231122103500510049760795079507950795078
524202311221034005094296607940794079407940142
5252023112210330050830218079507940795079402
526202311221032005082862907940794079407940300
52720231122103100505904290794079407940794010
528202311221030005058248907940795079607940631
5292023112210290050081459079507950795079501
5302023112210280050080664079607960796079601
5312023112210270050079868079607940796079402
5322023112210260050078278079407940794079409
533202311221025005007113207940794079407940134
534202311221024004996473607950795079507950383
535202311221023004966025107950795079507950204
536202311221022004949807107950795079507950155
53720231122102100493748460795079607960795061
5382023112210200049326350079607960796079600
53920231122101900493263500796079507960795060
54020231122101800492786490795079507950795010
54120231122101700492706990795079507950795078
54220231122101600492086890796079607960796051
54320231122101500491680930796079607960796014
5442023112210140049156949079607960796079600
545202311221013004915694907960795079607950169
546202311221012004902249407960797079707960203
5472023112210110048860904079707980798079702118
548202311221010004717105207980796079807960206
5492023112210090047006811079607960796079601
5502023112210080047006015079507950795079501096
5512023112210070046134695079507950795079500
552202311221006004613469507950794079507940139
5532023112210050046024328079407940794079400
554202311221004004602432807940794079407940123
5552023112210030045926666079407940794079400
556202311221002004592666607940794079407940259
5572023112210010045721020079407940794079400
55820231122100000457210200794079307940793024
55920231122095900457019870793079307930792053
56020231122095800456599590793079307930793060
56120231122095700456123790793079307930793024
562202311220956004559334707930793079307930112
563202311220955004550453107930794079407930102
564202311220954004542354507920792079207920300
565202311220953004518594507920792079307920652
56620231122095200446693820792079407940792019
567202311220951004465433207920793079307920500
5682023112209500044258232079207920792079200
56920231122094900442582320792079407940792033
570202311220948004423203207920792079207920101
571202311220947004415204007920792079307920361
5722023112209460043866081079207920792079200
57320231122094500438660810792079207920792090
574202311220944004379480107920792079207920162
575202311220943004366649707920792079207920361
576202311220942004338058507910791079107910156
577202311220941004325718907920791079207910102
57820231122094000431764660792079107920791082
579202311220939004311155207910792079207910179
5802023112209380042969874079107940794079104852
581202311220937003912580607940794079407940174
58220231122093600389876500794079407940794052
583202311220935003894636207940795079507940511
584202311220934003854061707950795079507950255
5852023112209330038337892079507950796079401702
5862023112209320036985022079607960796079600
5872023112209310036985022079607960796079601249
588202311220930003599081807970797079707970150
589202311220929003587126807970797079707970525
590202311220928003545284307970797079707970525
59120231122092700350344180797079707970796035
5922023112209260035006553079707970797079700
59320231122092500350065530797079607970796012
594202311220924003499700007960796079607960321
5952023112209230034741484079607980798079601061
596202311220922003389593407980798079907980597
597202311220921003341949807980799079907980108
598202311220920003333331307980798079807970483
599202311220919003294788007990798079907980212
600202311220918003277867507980799079907980447
6012023112209170032421666079707990800079702345
602202311220916003054990907990799079907990584
60320231122091500300832930799079907990799037
604202311220914003005373008000800080008000323
6052023112209130029795330080008020802080001577
606202311220912002853208208020803080308020437
6072023112209110028181475080308050805080301479
608202311220910002699329008050805080608040325
6092023112209090026731593080608020806080202586
6102023112209080024652846080008020802080008
6112023112209070024646432080207990802079901286
6122023112209060023617924079808000802079801392
6132023112209050022503569080008060806080002467
6142023112209040020523218080708050807080305320
6152023112209030016240715080408000804080002325
6162023112209020014376801079907950799079502064
6172023112209010012732812079507970800079503979
6182023112209000095586430796080108060794011938