Files
KissMeData/085910/min/candle-20240423.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240423195700604625453310331033103310709
3202404231956006046254533103310331033100
4202404231955006046254533103310331033100
5202404231954006046254533103310331033100
6202404231953006046254533103310331033100
7202404231952006046254533103310331033100
8202404231951006046254533103310331033100
9202404231950006046254533103310331033100
10202404231949006046254533103310331033100
11202404231948006046254533103310331033100
12202404231947006046254533103310331033100
13202404231946006046254533103310331033100
14202404231945006046254533103310331033100
15202404231944006046254533103310331033100
16202404231943006046254533103310331033100
17202404231942006046254533103310331033100
18202404231941006046254533103310331033100
19202404231940006046254533103310331033100
20202404231939006046254533103310331033100
21202404231938006046254533103310331033100
22202404231937006046254533103310331033100
23202404231936006046254533103310331033100
24202404231935006046254533103310331033100
25202404231934006046254533103310331033100
26202404231933006046254533103310331033100
27202404231932006046254533103310331033100
28202404231931006046254533103310331033100
29202404231930006046254533103310331033100
30202404231929006046254533103310331033100
31202404231928006046254533103310331033100
3220240423192700604625453310331033103310709
33202404231926006046254533103310331033100
34202404231925006046254533103310331033100
35202404231924006046254533103310331033100
36202404231923006046254533103310331033100
37202404231922006046254533103310331033100
38202404231921006046254533103310331033100
39202404231920006046254533103310331033100
40202404231919006046254533103310331033100
41202404231918006046254533103310331033100
42202404231917006046254533103310331033100
43202404231916006046254533103310331033100
44202404231915006046254533103310331033100
45202404231914006046254533103310331033100
46202404231913006046254533103310331033100
47202404231912006046254533103310331033100
48202404231911006046254533103310331033100
49202404231910006046254533103310331033100
50202404231909006046254533103310331033100
51202404231908006046254533103310331033100
52202404231907006046254533103310331033100
53202404231906006046254533103310331033100
54202404231905006046254533103310331033100
55202404231904006046254533103310331033100
56202404231903006046254533103310331033100
57202404231902006046254533103310331033100
58202404231901006046254533103310331033100
59202404231900006046254533103310331033100
60202404231859006046254533103310331033100
61202404231858006046254533103310331033100
6220240423185700604625453310331033103310709
63202404231856006046254533103310331033100
64202404231855006046254533103310331033100
65202404231854006046254533103310331033100
66202404231853006046254533103310331033100
67202404231852006046254533103310331033100
68202404231851006046254533103310331033100
69202404231850006046254533103310331033100
70202404231849006046254533103310331033100
71202404231848006046254533103310331033100
72202404231847006046254533103310331033100
73202404231846006046254533103310331033100
74202404231845006046254533103310331033100
75202404231844006046254533103310331033100
76202404231843006046254533103310331033100
77202404231842006046254533103310331033100
78202404231841006046254533103310331033100
79202404231840006046254533103310331033100
80202404231839006046254533103310331033100
81202404231838006046254533103310331033100
82202404231837006046254533103310331033100
83202404231836006046254533103310331033100
84202404231835006046254533103310331033100
85202404231834006046254533103310331033100
86202404231833006046254533103310331033100
87202404231832006046254533103310331033100
88202404231831006046254533103310331033100
89202404231830006046254533103310331033100
90202404231829006046254533103310331033100
91202404231828006046254533103310331033100
9220240423182700604625453310331033103310709
93202404231826006046254533103310331033100
94202404231825006046254533103310331033100
95202404231824006046254533103310331033100
96202404231823006046254533103310331033100
97202404231822006046254533103310331033100
98202404231821006046254533103310331033100
99202404231820006046254533103310331033100
100202404231819006046254533103310331033100
101202404231818006046254533103310331033100
102202404231817006046254533103310331033100
103202404231816006046254533103310331033100
104202404231815006046254533103310331033100
105202404231814006046254533103310331033100
106202404231813006046254533103310331033100
107202404231812006046254533103310331033100
108202404231811006046254533103310331033100
109202404231810006046254533103310331033100
110202404231809006046254533103310331033100
111202404231808006046254533103310331033100
112202404231807006046254533103310331033100
113202404231806006046254533103310331033100
114202404231805006046254533103310331033100
115202404231804006046254533103310331033100
116202404231803006046254533103310331033100
117202404231802006046254533103310331033100
118202404231801006046254533103310331033100
119202404231800006046254533103310331033100
120202404231759006046254533103310331033100
121202404231758006046254533103310331033100
12220240423175700604625453310331033103310709
123202404231756006046254533103310331033100
124202404231755006046254533103310331033100
125202404231754006046254533103310331033100
126202404231753006046254533103310331033100
127202404231752006046254533103310331033100
128202404231751006046254533103310331033100
129202404231750006046254533103310331033100
130202404231749006046254533103310331033100
131202404231748006046254533103310331033100
132202404231747006046254533103310331033100
133202404231746006046254533103310331033100
134202404231745006046254533103310331033100
135202404231744006046254533103310331033100
136202404231743006046254533103310331033100
137202404231742006046254533103310331033100
138202404231741006046254533103310331033100
139202404231740006046254533103310331033100
140202404231739006046254533103310331033100
141202404231738006046254533103310331033100
142202404231737006046254533103310331033100
143202404231736006046254533103310331033100
144202404231735006046254533103310331033100
145202404231734006046254533103310331033100
146202404231733006046254533103310331033100
147202404231732006046254533103310331033100
148202404231731006046254533103310331033100
149202404231730006046254533103310331033100
150202404231729006046254533103310331033100
151202404231728006046254533103310331033100
15220240423172700604625453310331033103310709
153202404231726006046254533103310331033100
154202404231725006046254533103310331033100
155202404231724006046254533103310331033100
156202404231723006046254533103310331033100
157202404231722006046254533103310331033100
158202404231721006046254533103310331033100
159202404231720006046254533103310331033100
160202404231719006046254533103310331033100
161202404231718006046254533103310331033100
162202404231717006046254533103310331033100
163202404231716006046254533103310331033100
164202404231715006046254533103310331033100
165202404231714006046254533103310331033100
166202404231713006046254533103310331033100
167202404231712006046254533103310331033100
168202404231711006046254533103310331033100
169202404231710006046254533103310331033100
170202404231709006046254533103310331033100
171202404231708006046254533103310331033100
172202404231707006046254533103310331033100
173202404231706006046254533103310331033100
174202404231705006046254533103310331033100
175202404231704006046254533103310331033100
176202404231703006046254533103310331033100
177202404231702006046254533103310331033100
178202404231701006046254533103310331033100
179202404231700006046254533103310331033100
180202404231659006046254533103310331033100
181202404231658006046254533103310331033100
18220240423165700604625453310331033103310709
183202404231656006046254533103310331033100
184202404231655006046254533103310331033100
185202404231654006046254533103310331033100
186202404231653006046254533103310331033100
187202404231652006046254533103310331033100
188202404231651006046254533103310331033100
189202404231650006046254533103310331033100
190202404231649006046254533103310331033100
191202404231648006046254533103310331033100
192202404231647006046254533103310331033100
193202404231646006046254533103310331033100
194202404231645006046254533103310331033100
195202404231644006046254533103310331033100
196202404231643006046254533103310331033100
197202404231642006046254533103310331033100
198202404231641006046254533103310331033100
199202404231640006046254533103310331033100
200202404231639006046254533103310331033100
201202404231638006046254533103310331033100
202202404231637006046254533103310331033100
203202404231636006046254533103310331033100
204202404231635006046254533103310331033100
205202404231634006046254533103310331033100
206202404231633006046254533103310331033100
207202404231632006046254533103310331033100
208202404231631006046254533103310331033100
209202404231630006046254533103310331033100
210202404231629006046254533103310331033100
211202404231628006046254533103310331033100
21220240423162700604625453310331033103310709
213202404231626006046254533103310331033100
214202404231625006046254533103310331033100
215202404231624006046254533103310331033100
216202404231623006046254533103310331033100
217202404231622006046254533103310331033100
218202404231621006046254533103310331033100
219202404231620006046254533103310331033100
220202404231619006046254533103310331033100
221202404231618006046254533103310331033100
222202404231617006046254533103310331033100
223202404231616006046254533103310331033100
224202404231615006046254533103310331033100
225202404231614006046254533103310331033100
226202404231613006046254533103310331033100
227202404231612006046254533103310331033100
228202404231611006046254533103310331033100
229202404231610006046254533103310331033100
230202404231609006046254533103310331033100
231202404231608006046254533103310331033100
232202404231607006046254533103310331033100
233202404231606006046254533103310331033100
234202404231605006046254533103310331033100
235202404231604006046254533103310331033100
236202404231603006046254533103310331033100
237202404231602006046254533103310331033100
238202404231601006046254533103310331033100
239202404231600006046254533103310331033100
240202404231559006046254533103310331033100
241202404231558006046254533103310331033100
24220240423155700604625453310331033103310709
243202404231556006046254533103310331033100
244202404231555006046254533103310331033100
245202404231554006046254533103310331033100
246202404231553006046254533103310331033100
247202404231552006046254533103310331033100
248202404231551006046254533103310331033100
249202404231550006046254533103310331033100
250202404231549006046254533103310331033100
251202404231548006046254533103310331033100
252202404231547006046254533103310331033100
253202404231546006046254533103310331033100
254202404231545006046254533103310331033100
255202404231544006046254533103310331033100
256202404231543006046254533103310331033100
257202404231542006046254533103310331033100
258202404231541006046254533103310331033100
259202404231540006046254533103310331033100
260202404231539006046254533103310331033100
261202404231538006046254533103310331033100
262202404231537006046254533103310331033100
263202404231536006046254533103310331033100
264202404231535006046254533103310331033100
265202404231534006046254533103310331033100
266202404231533006046254533103310331033100
267202404231532006046254533103310331033100
268202404231531006046254533103310331033100
26920240423153000604625453310331033103310709
270202404231529005811575532953295329532950
271202404231528005811575532953295329532950
272202404231527005811575532953295329532950
273202404231526005811575532953295329532950
274202404231525005811575532953295329532950
275202404231524005811575532953295329532950
276202404231523005811575532953295329532950
277202404231522005811575532953295329532950
278202404231521005811575532953295329532950
279202404231520005811575532953295329532950
280202404231519005811575532953300330032952
281202404231518005810916032953295329532952
282202404231517005810257033003300330033001
283202404231516005809927032953295329532950
284202404231515005809927032953295329532952
285202404231514005809268032953295329532950
2862024042315130058092680329532953295329514
2872024042315120058046550329532953295329566
288202404231511005782908033003300330033000
289202404231510005782908033003300330033001195
2902024042315090053885580330033003300330050
291202404231508005372058033003300330033000
292202404231507005372058033003300330033000
293202404231506005372058033003300330033003
294202404231505005371068033003300330033001
295202404231504005370738033053305330533057
296202404231503005368424533003300330033000
2972024042315020053684245330033003300330028
298202404231501005359184533003300330033000
299202404231500005359184533003300330033000
300202404231459005359184533003300330033003
3012024042314580053581945330033003300330022
302202404231457005350934533003300330033001
3032024042314560053506045330033003300330052
3042024042314550053334445330033003300330025
305202404231454005325194533003300330033000
306202404231453005325194533003300330033000
3072024042314520053251945330033003300330025
3082024042314510053169445330033003300330026
3092024042314500053083645330033003300330026
31020240423144900529978453300330033003300677
3112024042314480050763745330033003300330026
312202404231447005067794533003300330033000
313202404231446005067794533003300330033000
314202404231445005067794533003300330033001
315202404231444005067464533003300330033000
316202404231443005067464533003300330033001
3172024042314420050671345330033003300330016
318202404231441005061854533003300330033000
319202404231440005061854533003300330033000
320202404231439005061854533003300330033005
3212024042314380050602045330033003300330011
322202404231437005056574533003300330033005
3232024042314360050549245330033053305330062
324202404231435005034443033003300330033000
325202404231434005034443033003300330033000
326202404231433005034443033003300330033001
327202404231432005034113033003300330033001
328202404231431005033783033003300330033003
3292024042314300050327930330033003300330013
330202404231429005028503033003300330033000
331202404231428005028503033003300330033000
332202404231427005028503033003300330033001
333202404231426005028173033003300330033000
334202404231425005028173033003300330033001
335202404231424005027843033003300330033006
336202404231423005025863033003300330033000
3372024042314220050258630330033003300330012
3382024042314210050219030330033003300330024
3392024042314200050139830330033003300330024
34020240423141900500606303300330033003300511
3412024042314180048374330330033003300330011
342202404231417004833803033003300330033000
343202404231416004833803033003300330033000
344202404231415004833803033003300330033000
3452024042314140048338030330033003300330011
346202404231413004830173033003300330033000
347202404231412004830173033003300330033000
348202404231411004830173033003300330033000
349202404231410004830173033003300330033000
350202404231409004830173033003300330033000
351202404231408004830173033003300330033000
3522024042314070048301730330033003300330027
3532024042314060048212630330033003300330044
3542024042314050048067430330033003300330022
35520240423140400479948303305330533053305331
35620240423140300469008753305330533053305522
3572024042314020045175665330533053305330522
3582024042314010045102955330533053305330523
3592024042314000045026940330533003305330036
36020240423135900449080803300330533053300667
361202404231358004270376533053305330533050
3622024042313570042703765330533053305330524
3632024042313560042624445330533053305330524
3642024042313550042545125330533053305330530
36520240423135400424459753310330533103305501
366202404231353004079016533053305330533050
3672024042313520040790165330533053305330516
368202404231351004073728533053305330533050
369202404231350004073728533053305330533050
3702024042313490040737285330533053305330531
371202404231348004063483033053305330533050
372202404231347004063483033053305330533050
373202404231346004063483033053305330533052
374202404231345004062822033053305330533050
3752024042313440040628220330533053305330515
376202404231343004057864533053305330533050
377202404231342004057864533053305330533050
378202404231341004057864533053305330533050
379202404231340004057864533053305330533053
380202404231339004056873033053305330533050
3812024042313380040568730330533053305330512
3822024042313370040529070330533053305330525
3832024042313360040446445330533053305330526
38420240423133500403605153305330533053305613
385202404231334003833455033053305330533050
386202404231333003833455033053305330533050
387202404231332003833455033053305330533057
388202404231331003831141533053305330533050
389202404231330003831141533053305330533050
3902024042313290038311415330533053305330526
3912024042313280038225485330533053305330526
3922024042313270038139555330533053305330526
393202404231326003805362533053305330533051021
394202404231325003467922033053305330533054
3952024042313240034666000330533053305330518
396202404231323003460651033053305330533050
3972024042313220034606510330533053305330528
3982024042313210034513970330533053305330528
3992024042313200034421430330533103310330595
400202404231319003410704533103310331033101013
401202404231318003075401533103310331033100
4022024042313170030754015331033103310331014
403202404231316003070767533103310331033100
404202404231315003070767533103310331033100
405202404231314003070767533103310331033100
406202404231313003070767533103310331033107
407202404231312003068450533103310331033100
408202404231311003068450533103310331033101
4092024042313100030681195331033103310331017
410202404231309003062492533103310331033100
411202404231308003062492533103310331033100
412202404231307003062492533103310331033100
413202404231306003062492533103310331033100
414202404231305003062492533103310331033100
415202404231304003062492533103310331033100
416202404231303003062492533103310331033100
417202404231302003062492533103310331033100
418202404231301003062492533103310331033100
419202404231300003062492533103310331033100
420202404231259003062492533103310331033100
421202404231258003062492533103310331033100
422202404231257003062492533103310331033100
423202404231256003062492533103310331033100
424202404231255003062492533103310331033104
425202404231254003061168533103310331033100
426202404231253003061168533103310331033100
427202404231252003061168533103310331033100
428202404231251003061168533103310331033103
42920240423125000306017553315331033153310110
430202404231249003023740533153315331533150
431202404231248003023740533153315331533150
432202404231247003023740533153315331533150
433202404231246003023740533153315331533150
434202404231245003023740533153315331533150
435202404231244003023740533153315331533150
436202404231243003023740533153315331533152
437202404231242003023077533153315331533150
438202404231241003023077533153315331533150
439202404231240003023077533153310331533102
440202404231239003022415033153315331533150
441202404231238003022415033153315331533150
442202404231237003022415033153315331533150
443202404231236003022415033153315331533150
444202404231235003022415033153315331533150
445202404231234003022415033153315331533151
446202404231233003022083533153315331533150
447202404231232003022083533153315331533150
448202404231231003022083533153315331533150
449202404231230003022083533153315331533150
450202404231229003022083533153315331533150
451202404231228003022083533153315331533151
452202404231227003021752033153315331533150
453202404231226003021752033153315331533151
454202404231225003021420533103310331033100
455202404231224003021420533103310331033100
456202404231223003021420533103310331033100
457202404231222003021420533103310331033100
458202404231221003021420533103310331033100
45920240423122000302142053310331033103310150
460202404231219002971770533153315331533150
461202404231218002971770533153315331533150
462202404231217002971770533153315331533150
463202404231216002971770533153315331533150
464202404231215002971770533153315331533150
465202404231214002971770533153315331533150
466202404231213002971770533153315331533150
467202404231212002971770533153315331533150
468202404231211002971770533153315331533151
469202404231210002971439033103310331033100
470202404231209002971439033103310331033100
471202404231208002971439033103310331033100
472202404231207002971439033103310331033100
473202404231206002971439033103310331033100
474202404231205002971439033103310331033100
475202404231204002971439033103310331033100
476202404231203002971439033103310331033100
477202404231202002971439033103310331033100
478202404231201002971439033103310331033100
479202404231200002971439033103310331033100
480202404231159002971439033103310331033101
481202404231158002971108033103310331033101
4822024042311570029707770331033153315331037
483202404231156002958515033103310331033101
484202404231155002958184033103310331033101
485202404231154002957853033103310331033100
486202404231153002957853033103310331033106
487202404231152002955867033053305330533050
488202404231151002955867033053305330533050
4892024042311500029558670330533053305330510
490202404231149002952562033053305330533050
491202404231148002952562033053305330533050
492202404231147002952562033053305330533053
493202404231146002951570533053305330533052
494202404231145002950909533053305330533050
4952024042311440029509095330533053305330511
4962024042311430029472740330533053305330511
4972024042311420029436385330533053305330511
49820240423114100294000303305330533153305435
4992024042311400027960755330533053305330595
500202404231139002764678033053305330533050
5012024042311380027646780330533053305330511
5022024042311370027610425330533053305330511
5032024042311360027574070330533053305330512
50420240423113500275344103305330533053305137
50520240423113400270816253310330533103305111
506202404231133002671427533053305330533050
507202404231132002671427533053305330533050
508202404231131002671427533053305330533050
5092024042311300026714275330533053305330512
510202404231129002667461533053305330533050
511202404231128002667461533053305330533050
5122024042311270026674615330533053305330513
513202404231126002663165033053305330533050
514202404231125002663165033053305330533050
515202404231124002663165033053305330533053
516202404231123002662173533053305330533050
517202404231122002662173533053305330533050
5182024042311210026621735330533053305330514
519202404231120002657546533053305330533050
520202404231119002657546533053305330533050
521202404231118002657546533053305330533055
5222024042311170026558940330533103310330558
523202404231116002636706033053305330533050
524202404231115002636706033053305330533056
525202404231114002634723033103310331033100
526202404231113002634723033103310331033102
5272024042311120026340610330533053305330530
5282024042311110026241460330533053305330530
52920240423111000261423103305330533053305538
530202404231109002436422033053305330533050
531202404231108002436422033053305330533055
532202404231107002434769533053305330533058
5332024042311060024321255330533053305330520
5342024042311050024255155330533053310330570
535202404231104002402355533053305330533050
5362024042311030024023555330533053305330517
5372024042311020023967370330533053305330534
5382024042311010023855000330033003300330034
53920240423110000237428003305330533053305538
5402024042310590021964710330533053305330534
5412024042310580021852340331033053310330562
5422024042310570021647280330033003300330022
54320240423105600215746803305330533053305900
5442024042310550018600180330033103310330025
5452024042310540018517670330033003300330024
54620240423105300184384703300330033003300287
547202404231052001749137033003305330533001496
548202404231051001254715533053305330533050
549202404231050001254715533053305330533050
550202404231049001254715533053305330533051
551202404231048001254385033053305330533050
552202404231047001254385033053305330533051
553202404231046001254054533053305330533057
5542024042310450012517410330533103310330531
555202404231044001241480533053305330533053
5562024042310430012404890331033053310330511
557202404231042001236853033053305330533050
558202404231041001236853033053305330533050
5592024042310400012368530330533053305330511
560202404231039001233217533053305330533050
561202404231038001233217533053305330533050
562202404231037001233217533053305330533050
5632024042310360012332175330533003305330011
564202404231035001229586533003300330033000
565202404231034001229586533003300330033000
566202404231033001229586533003300330033001
5672024042310320012292565330033003300330012
568202404231031001225296533003300330033000
569202404231030001225296533003300330033000
570202404231029001225296533003300330033003
571202404231028001224306533103310331033100
572202404231027001224306533103310331033102
5732024042310260012236445330033003300330011
574202404231025001220014533003300330033000
575202404231024001220014533003300330033000
576202404231023001220014533003300330033001
577202404231022001219684533103310331033100
578202404231021001219684533103310331033100
579202404231020001219684533103300331033005
580202404231019001218032533003300330033004
5812024042310180012167125330533053305330516
5822024042310170012114245330533053305330591
583202404231016001181349033053305330533053
584202404231015001180357533053305330533050
5852024042310140011803575330533053305330516
5862024042310130011750695331033053310330517
587202404231012001169444533053305330533050
5882024042310110011694445330533053305330516
589202404231010001164156533053305330533050
590202404231009001164156533053305330533050
591202404231008001164156533053305330533050
592202404231007001164156533053305330533055
593202404231006001162504033053305330533050
594202404231005001162504033053305330533050
595202404231004001162504033053305330533050
596202404231003001162504033053305330533050
597202404231002001162504033053305330533050
598202404231001001162504033053305330533054
59920240423100000116118203305330033053300100
60020240423095900112818153300330033003300114
6012024042309580010905615330533053305330588
602202404230957001061477533053305330533051000
60320240423095600730977533103310331033100
60420240423095500730977533103310331033100
60520240423095400730977533103310331033100
60620240423095300730977533103310331033102
60720240423095200730315533103310331033101
608202404230951007299845330533053305330514
609202404230950007253575331033053310330535
6102024042309490071378953305331033103305614
61120240423094800510612533053305330533050
612202404230947005106125330533053305330533
61320240423094600499706033003300330033000
61420240423094500499706033003300330033000
615202404230944004997060330033003300330032
616202404230943004891460330033003300330011
6172024042309420048551603300330033003300120
6182024042309410044591603300330033003300114
61920240423094000408296033003300330033000
62020240423093900408296033003300330033000
621202404230938004082960330033053305330049
622202404230937003921240330533053305330514
62320240423093600387497033053305330533050
6242024042309350038749703305330033053300127
62520240423093400345580533003300330033000
62620240423093300345580533003300330033000
62720240423093200345580533003300330033002
62820240423093100344920533003300330033000
62920240423093000344920533003300330033001
63020240423092900344590533003300330033001
63120240423092800344260533003305330533007
63220240423092700341948033053305330533051
63320240423092600341617533053305330533059
63420240423092500338643033053305330533050
635202404230924003386430330533053305330533
636202404230923003277365330533153315330529
63720240423092200318137033153315331533150
63820240423092100318137033153320332033156
639202404230920003161470331533203320331515
64020240423091900311169533253325332533251
64120240423091800310837033103310331033102
64220240423091700310175033253325332533250
64320240423091600310175033253325332533250
644202404230915003101750332533103325331020
64520240423091400303552033253325332533250
64620240423091300303552033253325332533251
6472024042309120030321953330331033303310819
64820240423091100321170331033103310331070
6492024042309100089470332033203320332010
650202404230909005627033103310331033100
651202404230908005627033103310331033100
652202404230907005627033103310331033100
653202404230906005627033103310331033100
654202404230905005627033103310331033100
655202404230904005627033103310331033101
656202404230903005296033103310331033100
657202404230902005296033103310331033100
658202404230901005296033103310331033103
6592024042309000043030331033103310331013