Files
KissMeData/079950/min/candle-20230816.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202308161938009315660413901390139013904027
3202308161937009315660413901390139013900
4202308161936009315660413901390139013900
5202308161935009315660413901390139013900
6202308161934009315660413901390139013900
7202308161933009315660413901390139013900
8202308161932009315660413901390139013900
9202308161931009315660413901390139013900
10202308161930009315660413901390139013900
11202308161929009315660413901390139013900
12202308161928009315660413901390139013900
13202308161927009315660413901390139013900
14202308161926009315660413901390139013900
15202308161925009315660413901390139013900
16202308161924009315660413901390139013900
17202308161923009315660413901390139013900
18202308161922009315660413901390139013900
19202308161921009315660413901390139013900
20202308161920009315660413901390139013900
21202308161919009315660413901390139013900
22202308161918009315660413901390139013900
23202308161917009315660413901390139013900
24202308161916009315660413901390139013900
25202308161915009315660413901390139013900
26202308161914009315660413901390139013900
27202308161913009315660413901390139013900
28202308161912009315660413901390139013900
29202308161911009315660413901390139013900
30202308161910009315660413901390139013900
31202308161909009315660413901390139013900
32202308161908009315660413901390139013904027
33202308161907009315660413901390139013900
34202308161906009315660413901390139013900
35202308161905009315660413901390139013900
36202308161904009315660413901390139013900
37202308161903009315660413901390139013900
38202308161902009315660413901390139013900
39202308161901009315660413901390139013900
40202308161900009315660413901390139013900
41202308161859009315660413901390139013900
42202308161858009315660413901390139013900
43202308161857009315660413901390139013900
44202308161856009315660413901390139013900
45202308161855009315660413901390139013900
46202308161854009315660413901390139013900
47202308161853009315660413901390139013900
48202308161852009315660413901390139013900
49202308161851009315660413901390139013900
50202308161850009315660413901390139013900
51202308161849009315660413901390139013900
52202308161848009315660413901390139013900
53202308161847009315660413901390139013900
54202308161846009315660413901390139013900
55202308161845009315660413901390139013900
56202308161844009315660413901390139013900
57202308161843009315660413901390139013900
58202308161842009315660413901390139013900
59202308161841009315660413901390139013900
60202308161840009315660413901390139013900
61202308161839009315660413901390139013900
62202308161838009315660413901390139013904027
63202308161837009315660413901390139013900
64202308161836009315660413901390139013900
65202308161835009315660413901390139013900
66202308161834009315660413901390139013900
67202308161833009315660413901390139013900
68202308161832009315660413901390139013900
69202308161831009315660413901390139013900
70202308161830009315660413901390139013900
71202308161829009315660413901390139013900
72202308161828009315660413901390139013900
73202308161827009315660413901390139013900
74202308161826009315660413901390139013900
75202308161825009315660413901390139013900
76202308161824009315660413901390139013900
77202308161823009315660413901390139013900
78202308161822009315660413901390139013900
79202308161821009315660413901390139013900
80202308161820009315660413901390139013900
81202308161819009315660413901390139013900
82202308161818009315660413901390139013900
83202308161817009315660413901390139013900
84202308161816009315660413901390139013900
85202308161815009315660413901390139013900
86202308161814009315660413901390139013900
87202308161813009315660413901390139013900
88202308161812009315660413901390139013900
89202308161811009315660413901390139013900
90202308161810009315660413901390139013900
91202308161809009315660413901390139013900
92202308161808009315660413901390139013904027
93202308161807009315660413901390139013900
94202308161806009315660413901390139013900
95202308161805009315660413901390139013900
96202308161804009315660413901390139013900
97202308161803009315660413901390139013900
98202308161802009315660413901390139013900
99202308161801009315660413901390139013900
100202308161800009315660413901390139013900
101202308161759009315660413901390139013900
102202308161758009315660413901390139013900
103202308161757009315660413901390139013900
104202308161756009315660413901390139013900
105202308161755009315660413901390139013900
106202308161754009315660413901390139013900
107202308161753009315660413901390139013900
108202308161752009315660413901390139013900
109202308161751009315660413901390139013900
110202308161750009315660413901390139013900
111202308161749009315660413901390139013900
112202308161748009315660413901390139013900
113202308161747009315660413901390139013900
114202308161746009315660413901390139013900
115202308161745009315660413901390139013900
116202308161744009315660413901390139013900
117202308161743009315660413901390139013900
118202308161742009315660413901390139013900
119202308161741009315660413901390139013900
120202308161740009315660413901390139013900
121202308161739009315660413901390139013900
122202308161738009315660413901390139013904027
123202308161737009315660413901390139013900
124202308161736009315660413901390139013900
125202308161735009315660413901390139013900
126202308161734009315660413901390139013900
127202308161733009315660413901390139013900
128202308161732009315660413901390139013900
129202308161731009315660413901390139013900
130202308161730009315660413901390139013900
131202308161729009315660413901390139013900
132202308161728009315660413901390139013900
133202308161727009315660413901390139013900
134202308161726009315660413901390139013900
135202308161725009315660413901390139013900
136202308161724009315660413901390139013900
137202308161723009315660413901390139013900
138202308161722009315660413901390139013900
139202308161721009315660413901390139013900
140202308161720009315660413901390139013900
141202308161719009315660413901390139013900
142202308161718009315660413901390139013900
143202308161717009315660413901390139013900
144202308161716009315660413901390139013900
145202308161715009315660413901390139013900
146202308161714009315660413901390139013900
147202308161713009315660413901390139013900
148202308161712009315660413901390139013900
149202308161711009315660413901390139013900
150202308161710009315660413901390139013900
151202308161709009315660413901390139013900
152202308161708009315660413901390139013904027
153202308161707009315660413901390139013900
154202308161706009315660413901390139013900
155202308161705009315660413901390139013900
156202308161704009315660413901390139013900
157202308161703009315660413901390139013900
158202308161702009315660413901390139013900
159202308161701009315660413901390139013900
160202308161700009315660413901390139013900
161202308161659009315660413901390139013900
162202308161658009315660413901390139013900
163202308161657009315660413901390139013900
164202308161656009315660413901390139013900
165202308161655009315660413901390139013900
166202308161654009315660413901390139013900
167202308161653009315660413901390139013900
168202308161652009315660413901390139013900
169202308161651009315660413901390139013900
170202308161650009315660413901390139013900
171202308161649009315660413901390139013900
172202308161648009315660413901390139013900
173202308161647009315660413901390139013900
174202308161646009315660413901390139013900
175202308161645009315660413901390139013900
176202308161644009315660413901390139013900
177202308161643009315660413901390139013900
178202308161642009315660413901390139013900
179202308161641009315660413901390139013900
180202308161640009315660413901390139013900
181202308161639009315660413901390139013900
182202308161638009315660413901390139013904027
183202308161637009315660413901390139013900
184202308161636009315660413901390139013900
185202308161635009315660413901390139013900
186202308161634009315660413901390139013900
187202308161633009315660413901390139013900
188202308161632009315660413901390139013900
189202308161631009315660413901390139013900
190202308161630009315660413901390139013900
191202308161629009315660413901390139013900
192202308161628009315660413901390139013900
193202308161627009315660413901390139013900
194202308161626009315660413901390139013900
195202308161625009315660413901390139013900
196202308161624009315660413901390139013900
197202308161623009315660413901390139013900
198202308161622009315660413901390139013900
199202308161621009315660413901390139013900
200202308161620009315660413901390139013900
201202308161619009315660413901390139013900
202202308161618009315660413901390139013900
203202308161617009315660413901390139013900
204202308161616009315660413901390139013900
205202308161615009315660413901390139013900
206202308161614009315660413901390139013900
207202308161613009315660413901390139013900
208202308161612009315660413901390139013900
209202308161611009315660413901390139013900
210202308161610009315660413901390139013900
211202308161609009315660413901390139013900
212202308161608009315660413901390139013904027
213202308161607009315660413901390139013900
214202308161606009315660413901390139013900
215202308161605009315660413901390139013900
216202308161604009315660413901390139013900
217202308161603009315660413901390139013900
218202308161602009315660413901390139013900
219202308161601009315660413901390139013900
220202308161600009315660413901390139013900
221202308161559009315660413901390139013900
222202308161558009315660413901390139013900
223202308161557009315660413901390139013900
224202308161556009315660413901390139013900
225202308161555009315660413901390139013900
226202308161554009315660413901390139013900
227202308161553009315660413901390139013900
228202308161552009315660413901390139013900
229202308161551009315660413901390139013900
230202308161550009315660413901390139013900
231202308161549009315660413901390139013900
232202308161548009315660413901390139013900
233202308161547009315660413901390139013900
234202308161546009315660413901390139013900
235202308161545009315660413901390139013900
236202308161544009315660413901390139013900
237202308161543009315660413901390139013900
238202308161542009315660413901390139013900
239202308161541009315660413901390139013900
240202308161540009315660413901390139013900
241202308161539009315660413901390139013900
242202308161538009315660413901390139013904027
243202308161537009315660413901390139013900
244202308161536009315660413901390139013900
245202308161535009315660413901390139013900
246202308161534009315660413901390139013900
247202308161533009315660413901390139013900
248202308161532009315660413901390139013900
249202308161531009315660413901390139013900
250202308161530009315660413901390139013904027
251202308161529008755907413931393139313930
252202308161528008755907413931393139313930
253202308161527008755907413931393139313930
254202308161526008755907413931393139313930
255202308161525008755907413931393139313930
256202308161524008755907413931393139313930
257202308161523008755907413931393139313930
258202308161522008755907413931393139313930
259202308161521008755907413931393139313930
260202308161520008755907413931393139313930
261202308161519008755907413931393139313930
26220230816151800875590741393139213931392617
26320230816151700866998931393139313931393615
264202308161516008584319813941394139413940
265202308161515008584319813941394139413940
266202308161514008584319813941394139413943
267202308161513008583901613941394139413940
268202308161512008583901613941394139413940
269202308161511008583901613941394139413940
270202308161510008583901613941394139413942
271202308161509008583622813941394139413941
27220230816150800858348341394139413941394109
2732023081615070085682888139413941394139348
2742023081615060085615986139413931394139388
27520230816150500854933941393139213931392139
276202308161504008529990513931393139313930
277202308161503008529990513931393139313935
278202308161502008529294013921392139213920
279202308161501008529294013921392139213921
280202308161500008529154813931393139313931
28120230816145900852901551393139213931392151
28220230816145800850799611392139613961392123
283202308161457008490826913921392139613928
284202308161456008489712913921392139613926
2852023081614550084888773139213921396139265
286202308161454008479804913961396139613956
287202308161453008478967413961396139613960
288202308161452008478967413961396139613960
289202308161451008478967413961396139613961
290202308161450008478827813901391139113901512
291202308161449008268652713921392139213920
292202308161448008268652713921392139213920
293202308161447008268652713921392139213920
294202308161446008268652713921392139213920
295202308161445008268652713921392139213920
296202308161444008268652713921392139213920
297202308161443008268652713921392139213921
298202308161442008268513513961396139613960
299202308161441008268513513961396139613960
300202308161440008268513513961396139613960
301202308161439008268513513961396139613961
302202308161438008268373913931393139313931
303202308161437008268234613931393139313931
304202308161436008268095313941394139413940
305202308161435008268095313941394139513943
306202308161434008267677013941394139413941
307202308161433008267537613951395139513950
308202308161432008267537613951395139513951
309202308161431008267398113961396139613960
3102023081614300082673981139613961396139610
311202308161429008266002113961396139613960
31220230816142800826600211396139613961396119
313202308161427008249389713941394139413941
314202308161426008249250313951395139513950
315202308161425008249250313951395139513952
316202308161424008248971313951395139513951
317202308161423008248831813961396139613902007
318202308161422007969437713961396139613961
319202308161421007969298113951395139513950
320202308161420007969298113951395139513951
321202308161419007969158613951395139513950
322202308161418007969158613951395139513950
323202308161417007969158613951395139513950
324202308161416007969158613951396139613956
325202308161415007968321513961396139613960
326202308161414007968321513961396139613960
3272023081614130079683215139613961396139611
328202308161412007966785913961396139613960
329202308161411007966785913961396139613960
330202308161410007966785913961396139613960
331202308161409007966785913961396139613960
332202308161408007966785913961396139613960
333202308161407007966785913961396139613960
3342023081614060079667859139613961396139650
335202308161405007959805913961396139613960
336202308161404007959805913961396139613960
337202308161403007959805913961396139613963
338202308161402007959387113961396139613964
339202308161401007958828713961396139613960
340202308161400007958828713961396139613960
341202308161359007958828713961396139613960
34220230816135800795882871396139613961396119
343202308161357007942216313961396139613960
344202308161356007942216313961396139613960
345202308161355007942216313961396139613960
346202308161354007942216313961396139613960
347202308161353007942216313961396139613960
348202308161352007942216313961396139613960
349202308161351007942216313961396139613960
350202308161350007942216313961396139613960
351202308161349007942216313961391139613901115
352202308161348007787211913951395139513950
353202308161347007787211913951395139513950
354202308161346007787211913951395139513950
355202308161345007787211913951395139513953
356202308161344007786793413951395139513950
35720230816134300778679341395139513951395100
358202308161342007772843413951395139513950
359202308161341007772843413951395139513952
360202308161340007772564413941394139413940
361202308161339007772564413941394139413940
362202308161338007772564413941394139413940
363202308161337007772564413941394139413940
364202308161336007772564413941394139413941
365202308161335007772425013901390139013900
366202308161334007772425013901390139013900
367202308161333007772425013901395139513908
368202308161332007771311513951395139513951
3692023081613310077711720139113921395139114
3702023081613300077692230139413921396139223
37120230816132900776601621391139013911386732
3722023081613280076645556138713901390138737
37320230816132700765942341380138513851380141
374202308161326007639964913841384138413840
375202308161325007639964913841384138413841
37620230816132400763982651374137413741374395
37720230816132300758555351381138113811381500
378202308161322007516503513851385138513855
37920230816132100751581101385138513851385900
380202308161320007391161013961389139613713601
3812023081613190068925725139613961396139620
382202308161318006889780513961396139613961
3832023081613170068896409139113911391139115
3842023081613160068875544139113911391139125
38520230816131500688407691389138913891389185
386202308161314006858380413901390139013900
387202308161313006858380413901390139013900
388202308161312006858380413901390139013900
389202308161311006858380413901390139013900
390202308161310006858380413901390139013900
391202308161309006858380413901390139013901
392202308161308006858241413901390139013900
393202308161307006858241413901390139013900
39420230816130600685824141390139013901390359
395202308161305006808340413901390139013900
396202308161304006808340413901390139013900
397202308161303006808340413901390139013900
398202308161302006808340413901390139013900
39920230816130100680834041390139013901390854
400202308161300006689634413911391139113910
401202308161259006689634413911391139113910
402202308161258006689634413911391139113910
403202308161257006689634413911391139113910
404202308161256006689634413911391139113910
405202308161255006689634413911391139113911
406202308161254006689495313901390139013900
407202308161253006689495313901390139013900
408202308161252006689495313901390139013900
409202308161251006689495313901390139013900
410202308161250006689495313901390139013900
411202308161249006689495313901390139013900
412202308161248006689495313901390139013900
413202308161247006689495313901390139013900
414202308161246006689495313901390139013900
415202308161245006689495313901390139013900
416202308161244006689495313901390139013900
417202308161243006689495313901390139013900
418202308161242006689495313901390139013900
419202308161241006689495313901390139013900
420202308161240006689495313901390139013900
421202308161239006689495313901390139013900
422202308161238006689495313901390139013900
423202308161237006689495313901390139013900
424202308161236006689495313901390139013900
425202308161235006689495313901390139013900
426202308161234006689495313901390139013900
427202308161233006689495313901390139013900
4282023081612320066894953139013911391139020
429202308161231006686714713971397139713970
430202308161230006686714713971397139713970
431202308161229006686714713971397139713970
432202308161228006686714713971397139713970
433202308161227006686714713971397139713970
434202308161226006686714713971397139713970
435202308161225006686714713971397139713971
436202308161224006686575013961396139613960
4372023081612230066865750139613961396139690
438202308161222006674011013961396139613960
439202308161221006674011013961396139613961
440202308161220006673871413891389138913890
441202308161219006673871413891389138913890
442202308161218006673871413891389138913890
443202308161217006673871413891389138913890
444202308161216006673871413891392139213891000
4452023081612150065347478139213931393139294
446202308161214006521662613991399139913990
447202308161213006521662613991399139913990
448202308161212006521662613991399139913990
449202308161211006521662613991399139913990
450202308161210006521662613991399139913990
451202308161209006521662613991399139913990
452202308161208006521662613991399139913990
453202308161207006521662613991399139913990
454202308161206006521662613991399139913990
455202308161205006521662613991399139913990
456202308161204006521662613991399139913990
457202308161203006521662613991399139913990
458202308161202006521662613991399139913990
459202308161201006521662613991399139913990
460202308161200006521662613991399139913990
461202308161159006521662613991399139913990
462202308161158006521662613991399139913990
463202308161157006521662613991399139913990
464202308161156006521662613991399139913990
4652023081611550065216626139913991399139910
466202308161154006520263613991399139913990
467202308161153006520263613991399139913990
468202308161152006520263613991399139913990
469202308161151006520263613991399139913990
470202308161150006520263613991399139913990
47120230816114900652026361399139313991393101
47220230816114800650619371394139913991394110
473202308161147006490847213961396139613960
474202308161146006490847213961396139613960
4752023081611450064908472139613961396139618
476202308161144006488334413991399139913990
477202308161143006488334413991399139913990
478202308161142006488334413991399139913990
479202308161141006488334413991399139913990
480202308161140006488334413991399139913990
481202308161139006488334413991399139913990
482202308161138006488334413991399139913990
483202308161137006488334413991399139913990
484202308161136006488334413991399139913990
485202308161135006488334413991399139913990
486202308161134006488334413991399139913990
487202308161133006488334413991399139913990
488202308161132006488334413991399139913990
489202308161131006488334413991399139913990
490202308161130006488334413991399139913990
491202308161129006488334413991399139913990
492202308161128006488334413991399139913990
493202308161127006488334413991399139913990
494202308161126006488334413991399139913990
495202308161125006488334413991399139913990
496202308161124006488334413991399139913990
497202308161123006488334413991399139913990
498202308161122006488334413991399139913990
499202308161121006488334413991399139913990
500202308161120006488334413991399139913990
5012023081611190064883344139913991399139910
50220230816111800648693541399139513991395988
5032023081611170063489237139413941394139450
5042023081611160063419537139413941394139421
505202308161115006339026313951395139513950
506202308161114006339026313951395139513950
507202308161113006339026313951395139513950
5082023081611120063390263139513951395139521
509202308161111006336096813981397139813963
5102023081611100063356777139813961398139513
511202308161109006333863813971397139713970
51220230816110800633386381397139813981397421
513202308161107006275050013981398139813980
514202308161106006275050013981398139813987
51520230816110500627407141397139713971397401
516202308161104006218051713961396139613960
517202308161103006218051713961396139613961
518202308161102006217912113971397139713970
519202308161101006217912113971397139713970
520202308161100006217912113971397139713971
5212023081610590062177724139613961396139625
522202308161058006214282413971397139713970
523202308161057006214282413971397139713971
524202308161056006214142713961396139613960
525202308161055006214142713961396139613960
5262023081610540062141427139613961396139620
5272023081610530062113507139613951396139358
528202308161052006203256613961396139613960
529202308161051006203256613961396139613961
5302023081610500062031170139213921392139210
531202308161049006201725013921392139213920
532202308161048006201725013921392139213920
5332023081610470062017250139213951395139220
534202308161046006198940713961396139613960
535202308161045006198940713961396139613960
536202308161044006198940713961395139613958
5372023081610430061978244139513951395139511
538202308161042006196289913951395139513950
53920230816104100619628991395139513951395190
5402023081610400061697849139513951395139534
54120230816103900616504191397139713981397110
5422023081610380061496746139513991399139529
5432023081610370061456287139913991399139743
54420230816103600613962041400139514001395200
545202308161035006111656113961396139613961
5462023081610340061115165139213861392138653
547202308161033006104140713911391139113910
548202308161032006104140713911391139113910
549202308161031006104140713911391139113910
550202308161030006104140713911391139113910
551202308161029006104140713911391139113910
552202308161028006104140713911391139113913
553202308161027006103723413921392139213920
554202308161026006103723413921392139213920
555202308161025006103723413921392139213920
5562023081610240061037234139213781392137834
557202308161023006099035013931393139313930
558202308161022006099035013931393139313930
559202308161021006099035013931393139313930
560202308161020006099035013931393139313930
561202308161019006099035013931393139313930
562202308161018006099035013931393139313930
56320230816101700609903501393138613931386549
564202308161016006022941513941394139413945
565202308161015006022244513941385139413853605
566202308161014005522324913871385138713852
567202308161013005522047713841384138413840
568202308161012005522047713841383138413832
569202308161011005521771013821382138213825
5702023081610100055210800137813781378137819
571202308161009005518461813751375137513750
57220230816100800551846181375137313751373513
57320230816100700544796831373137313731373376
574202308161006005396343513731373137313730
575202308161005005396343513731373137313730
576202308161004005396343513731373137313730
577202308161003005396343513731373137313730
578202308161002005396343513731373137313730
579202308161001005396343513731373137313730
580202308161000005396343513731373137313737
581202308160959005395382413731373137313730
582202308160958005395382413731373137313730
583202308160957005395382413731373137313730
584202308160956005395382413731373137313730
585202308160955005395382413731373137313733
58620230816095400539497051370137213721370312
58720230816095300535220981372137213721370201
5882023081609520053246394137313721373137211
589202308160951005323130113751375137513750
590202308160950005323130113751374137513741013
591202308160949005183843813741374137413742
592202308160948005183569013741374137413740
5932023081609470051835690137413731374137311
59420230816094600518205861372137313741371320
595202308160945005138097113741374137413740
59620230816094400513809711374137413741368102
597202308160943005124142313731371137313711690
598202308160942004892434313711368137113672057
59920230816094100461094101367136913691367184
60020230816094000458578801369136813691368183
60120230816093900456075251369136913701369587
602202308160938004480392113691374137413691698
60320230816093700424770101373137413741373929
60420230816093600412013461374137513751374186
60520230816093500409457521375137613771375699
60620230816093400399839541376137613771375711
607202308160933003900562213761377137713741004
608202308160932003762411413761373137613721742
60920230816093100352278681372137313731372569
610202308160930003444699213731376137713732131
611202308160929003151457113771379137913771345
61220230816092800296615701381138213821378232
6132023081609270029341582137913791379137948
614202308160926002927539013791382138213791237
6152023081609250027567482138413811384138186
61620230816092400274485401381138213821381324
617202308160923002700104613821382138213824
6182023081609220026995518138213821382138230
61920230816092100269540581383138013831380916
620202308160920002568993713801381138113802999
62120230816091900215492511382138413841382501
622202308160918002085638613851387138713851128
62320230816091700192939351387138813881387439
62420230816091600186848951388138813881388958
625202308160915001735519113871391139113871216
626202308160914001566513013921393139413922451
62720230816091300122523181394139213941392355
628202308160912001175814813921394139413921080
629202308160911001025337413981398139813980
63020230816091000102533741398139813981398300
63120230816090900983397413981395140013941039
6322023081609080083847591400140014001400100
63320230816090700824475913961401140113962688
6342023081609060044835151402140714071402633
63520230816090500359417714081408140814080
6362023081609040035941771408140814081408615
63720230816090300272825714091409140914090
6382023081609020027282571409141014101409510
6392023081609010020091671410142014201410800
640202308160900008789081418142014201418619