Files
KissMeData/102280/min/candle-20230616.csv
2024-11-17 15:27:48 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023061619290034337270825525525525536125
3202306161928003433727082552552552550
4202306161927003433727082552552552550
5202306161926003433727082552552552550
6202306161925003433727082552552552550
7202306161924003433727082552552552550
8202306161923003433727082552552552550
9202306161922003433727082552552552550
10202306161921003433727082552552552550
11202306161920003433727082552552552550
12202306161919003433727082552552552550
13202306161918003433727082552552552550
14202306161917003433727082552552552550
15202306161916003433727082552552552550
16202306161915003433727082552552552550
17202306161914003433727082552552552550
18202306161913003433727082552552552550
19202306161912003433727082552552552550
20202306161911003433727082552552552550
21202306161910003433727082552552552550
22202306161909003433727082552552552550
23202306161908003433727082552552552550
24202306161907003433727082552552552550
25202306161906003433727082552552552550
26202306161905003433727082552552552550
27202306161904003433727082552552552550
28202306161903003433727082552552552550
29202306161902003433727082552552552550
30202306161901003433727082552552552550
31202306161900003433727082552552552550
322023061618590034337270825525525525536125
33202306161858003433727082552552552550
34202306161857003433727082552552552550
35202306161856003433727082552552552550
36202306161855003433727082552552552550
37202306161854003433727082552552552550
38202306161853003433727082552552552550
39202306161852003433727082552552552550
40202306161851003433727082552552552550
41202306161850003433727082552552552550
42202306161849003433727082552552552550
43202306161848003433727082552552552550
44202306161847003433727082552552552550
45202306161846003433727082552552552550
46202306161845003433727082552552552550
47202306161844003433727082552552552550
48202306161843003433727082552552552550
49202306161842003433727082552552552550
50202306161841003433727082552552552550
51202306161840003433727082552552552550
52202306161839003433727082552552552550
53202306161838003433727082552552552550
54202306161837003433727082552552552550
55202306161836003433727082552552552550
56202306161835003433727082552552552550
57202306161834003433727082552552552550
58202306161833003433727082552552552550
59202306161832003433727082552552552550
60202306161831003433727082552552552550
61202306161830003433727082552552552550
622023061618290034337270825525525525536125
63202306161828003433727082552552552550
64202306161827003433727082552552552550
65202306161826003433727082552552552550
66202306161825003433727082552552552550
67202306161824003433727082552552552550
68202306161823003433727082552552552550
69202306161822003433727082552552552550
70202306161821003433727082552552552550
71202306161820003433727082552552552550
72202306161819003433727082552552552550
73202306161818003433727082552552552550
74202306161817003433727082552552552550
75202306161816003433727082552552552550
76202306161815003433727082552552552550
77202306161814003433727082552552552550
78202306161813003433727082552552552550
79202306161812003433727082552552552550
80202306161811003433727082552552552550
81202306161810003433727082552552552550
82202306161809003433727082552552552550
83202306161808003433727082552552552550
84202306161807003433727082552552552550
85202306161806003433727082552552552550
86202306161805003433727082552552552550
87202306161804003433727082552552552550
88202306161803003433727082552552552550
89202306161802003433727082552552552550
90202306161801003433727082552552552550
91202306161800003433727082552552552550
922023061617590034337270825525525525536125
93202306161758003433727082552552552550
94202306161757003433727082552552552550
95202306161756003433727082552552552550
96202306161755003433727082552552552550
97202306161754003433727082552552552550
98202306161753003433727082552552552550
99202306161752003433727082552552552550
100202306161751003433727082552552552550
101202306161750003433727082552552552550
102202306161749003433727082552552552550
103202306161748003433727082552552552550
104202306161747003433727082552552552550
105202306161746003433727082552552552550
106202306161745003433727082552552552550
107202306161744003433727082552552552550
108202306161743003433727082552552552550
109202306161742003433727082552552552550
110202306161741003433727082552552552550
111202306161740003433727082552552552550
112202306161739003433727082552552552550
113202306161738003433727082552552552550
114202306161737003433727082552552552550
115202306161736003433727082552552552550
116202306161735003433727082552552552550
117202306161734003433727082552552552550
118202306161733003433727082552552552550
119202306161732003433727082552552552550
120202306161731003433727082552552552550
121202306161730003433727082552552552550
1222023061617290034337270825525525525536125
123202306161728003433727082552552552550
124202306161727003433727082552552552550
125202306161726003433727082552552552550
126202306161725003433727082552552552550
127202306161724003433727082552552552550
128202306161723003433727082552552552550
129202306161722003433727082552552552550
130202306161721003433727082552552552550
131202306161720003433727082552552552550
132202306161719003433727082552552552550
133202306161718003433727082552552552550
134202306161717003433727082552552552550
135202306161716003433727082552552552550
136202306161715003433727082552552552550
137202306161714003433727082552552552550
138202306161713003433727082552552552550
139202306161712003433727082552552552550
140202306161711003433727082552552552550
141202306161710003433727082552552552550
142202306161709003433727082552552552550
143202306161708003433727082552552552550
144202306161707003433727082552552552550
145202306161706003433727082552552552550
146202306161705003433727082552552552550
147202306161704003433727082552552552550
148202306161703003433727082552552552550
149202306161702003433727082552552552550
150202306161701003433727082552552552550
151202306161700003433727082552552552550
1522023061616590034337270825525525525536125
153202306161658003433727082552552552550
154202306161657003433727082552552552550
155202306161656003433727082552552552550
156202306161655003433727082552552552550
157202306161654003433727082552552552550
158202306161653003433727082552552552550
159202306161652003433727082552552552550
160202306161651003433727082552552552550
161202306161650003433727082552552552550
162202306161649003433727082552552552550
163202306161648003433727082552552552550
164202306161647003433727082552552552550
165202306161646003433727082552552552550
166202306161645003433727082552552552550
167202306161644003433727082552552552550
168202306161643003433727082552552552550
169202306161642003433727082552552552550
170202306161641003433727082552552552550
171202306161640003433727082552552552550
172202306161639003433727082552552552550
173202306161638003433727082552552552550
174202306161637003433727082552552552550
175202306161636003433727082552552552550
176202306161635003433727082552552552550
177202306161634003433727082552552552550
178202306161633003433727082552552552550
179202306161632003433727082552552552550
180202306161631003433727082552552552550
181202306161630003433727082552552552550
1822023061616290034337270825525525525536125
183202306161628003433727082552552552550
184202306161627003433727082552552552550
185202306161626003433727082552552552550
186202306161625003433727082552552552550
187202306161624003433727082552552552550
188202306161623003433727082552552552550
189202306161622003433727082552552552550
190202306161621003433727082552552552550
191202306161620003433727082552552552550
192202306161619003433727082552552552550
193202306161618003433727082552552552550
194202306161617003433727082552552552550
195202306161616003433727082552552552550
196202306161615003433727082552552552550
197202306161614003433727082552552552550
198202306161613003433727082552552552550
199202306161612003433727082552552552550
200202306161611003433727082552552552550
201202306161610003433727082552552552550
202202306161609003433727082552552552550
203202306161608003433727082552552552550
204202306161607003433727082552552552550
205202306161606003433727082552552552550
206202306161605003433727082552552552550
207202306161604003433727082552552552550
208202306161603003433727082552552552550
209202306161602003433727082552552552550
210202306161601003433727082552552552550
211202306161600003433727082552552552550
2122023061615590034337270825525525525536125
213202306161558003433727082552552552550
214202306161557003433727082552552552550
215202306161556003433727082552552552550
216202306161555003433727082552552552550
217202306161554003433727082552552552550
218202306161553003433727082552552552550
219202306161552003433727082552552552550
220202306161551003433727082552552552550
221202306161550003433727082552552552550
222202306161549003433727082552552552550
223202306161548003433727082552552552550
224202306161547003433727082552552552550
225202306161546003433727082552552552550
226202306161545003433727082552552552550
227202306161544003433727082552552552550
228202306161543003433727082552552552550
229202306161542003433727082552552552550
230202306161541003433727082552552552550
231202306161540003433727082552552552550
232202306161539003433727082552552552550
233202306161538003433727082552552552550
234202306161537003433727082552552552550
235202306161536003433727082552552552550
236202306161535003433727082552552552550
237202306161534003433727082552552552550
238202306161533003433727082552552552550
239202306161532003433727082552552552550
240202306161531003433727082552552552550
2412023061615300034337270825525525525536125
242202306161529003341608332552552552550
243202306161528003341608332552552552550
244202306161527003341608332552552552550
245202306161526003341608332552552552550
246202306161525003341608332552552552550
247202306161524003341608332552552552550
248202306161523003341608332552552552550
249202306161522003341608332552552552550
250202306161521003341608332552552552550
251202306161520003341608332552552552550
2522023061615190033416083325525425525411564
253202306161518003312235652552552552548107
25420230616151700329156282255255255255260
255202306161516003290899822552552552555
256202306161515003290887072552552552548121
257202306161514003270178682552552552555006
258202306161513003257413382552552552550
259202306161512003257413382552552552551001
26020230616151100325486083254255255254310
26120230616151000325407243254255255254782
2622023061615090032520857025525525525576
263202306161508003251891902552552552542097
264202306161507003246563782552542552541062
265202306161506003243855702552552552551177
266202306161505003240854352552552552551795
2672023061615040032362771025525525525533
268202306161503003236192952552552552544400
2692023061615020032249739525525525525569
270202306161501003224798002552552552550
2712023061615000032247980025525525525560
2722023061614590032246450025525525525571
2732023061614580032244639525525525525523
274202306161457003224405302542542542540
2752023061614560032244053025425525525440
276202306161455003224303682542542542540
277202306161454003224303682542542542545000
27820230616145300321160368254254254254304
27920230616145200321083152255255255255838
2802023061614510032086946225525525525586
281202306161450003208475322552552552556
28220230616144900320846002255254255254344
28320230616144800320758426255255255255610
28420230616144700320602876255255255254327
2852023061614460032051951625425525525456
286202306161445003205052512542552552542638
28720230616144400319832761255255255255200
288202306161443003197817612552552552552
2892023061614420031978125125525525525511
29020230616144100319778446256256256256309
291202306161440003196993422562562562560
2922023061614390031969934225625625625610
2932023061614380031969678225625625625625
29420230616143700319690382256256256256518
295202306161436003195577742542562562541907
29620230616143500319073007255255255255201
297202306161434003190217522552552552552719
29820230616143300318328407255255255255320
299202306161432003182468072552552552552101
300202306161431003177110522572572572570
30120230616143000317711052257255257255342
30220230616142900317623442257257257257226
30320230616142800317565360257255257255200833
3042023061614270026600956025525525525511
3052023061614260026600675525525525525580
306202306161425002659863552552552552550
307202306161424002659863552552552552557
308202306161423002659845702552552552555
3092023061614220026598329525525425525410055
310202306161421002634233202542542542540
31120230616142000263423320254255255254282
31220230616141900263351612255254255254481
31320230616141800263229407254254254254537
31420230616141700263093009255254255254103
315202306161416002630667472542542542540
3162023061614150026306674725425525525497
3172023061614140026304210625525525525536
31820230616141300263032926254255255254129
319202306161412002630001582552552552550
320202306161411002630001582552552552557
321202306161410002629983732552552552551002
32220230616140900262742863255255255255434
323202306161408002626321932552552552551000
32420230616140700262377193255255255255465
325202306161406002622586182542542542543
32620230616140500262257856254254254254105
3272023061614040026223118625525525525525
328202306161403002622248112552552552541005
3292023061614020026196951225525525525583
33020230616140100261948347255255255255261
33120230616140000261881792255254255254138
332202306161359002618467282552552552551395
333202306161358002614910032542552552544615
334202306161357002603181782542542542540
335202306161356002603181782542542542540
3362023061613550026031817825425425425416978
33720230616135400256005766255255255255300
338202306161353002559292662552552552555171
33920230616135200254610661255255255255370
3402023061613510025451631125525525525414807
34120230616135000250740586255255255255305
342202306161349002506628112552542552545200
343202306161348002493418112552552552550
344202306161347002493418112552552552559
34520230616134600249339516255255255255100
346202306161345002493140162552552552551963
3472023061613440024881345125525525525580
348202306161343002487930512552552552551986
349202306161342002482866212542542542540
350202306161341002482866212542542542544500
3512023061613400024714362125425425425474
352202306161339002471248252542542542542
353202306161338002471243172542562562544462
354202306161337002459853772562552562555335
35520230616133600244624951254254254254331
356202306161335002445408772562562562560
357202306161334002445408772562552562555865
3582023061613330024304530125525525525545
359202306161332002430338262562562562560
3602023061613310024303382625625625625670
36120230616133000243015906256255256255341
362202306161329002429287902562562562563840
363202306161328002419457502552552552550
36420230616132700241945750255255255255959
36520230616132600241701205255255255255105
3662023061613250024167443025525525625528221
36720230616132400234477866255255255255224
368202306161323002344207462552552552550
3692023061613220023442074625525525525543
370202306161321002344097812552552552550
371202306161320002344097812552552552556
3722023061613190023440825125525425525421
373202306161318002344029022542542542540
3742023061613170023440290225425525525470
37520230616131600234385118255255255255300
376202306161315002343086182552542552541011
377202306161314002340508182542552552545301
3782023061613130023270236425425525525413
37920230616131200232699050255255255255314
380202306161311002326189802552552552550
38120230616131000232618980255255255255100
3822023061613090023259348025525525525510
383202306161308002325909302542542542547715
384202306161307002306313202542542542540
3852023061613060023063132025425525525468
386202306161305002306140382552552552551
387202306161304002306137832542542542540
388202306161303002306137832542552552542200
3892023061613020023005497325525425525422
3902023061613010023004936425425525525411
391202306161300002300465612542552552543502
392202306161259002291570282542542542544504
393202306161258002280130122542542542540
394202306161257002280130122542542542541000
395202306161256002277590122552542552541003
396202306161255002275032502552552552551
3972023061612540022750299525525525525512
39820230616125300227499935254254254254264
39920230616125200227432879254254254254123
400202306161251002274016372542542542540
401202306161250002274016372542542542540
402202306161249002274016372542542542547
4032023061612480022739985925525425525410100
404202306161247002248343592542542542541123
40520230616124600224549117254254254254428
406202306161245002244404052532542542532679
4072023061612440022376259725425325425340
4082023061612430022375247625425425425416
409202306161242002237484122532542542531489
41020230616124100223371693254254254253406
41120230616124000223268570254253254253130
412202306161239002232356302542542542541541
413202306161238002228442162542542542541000
4142023061612370022259021625325325325321961
41520230616123600217034083253254254253152
41620230616123500216995517254254254253169
4172023061612340021695264125425425425416249
41820230616123300212825395254254254253113
41920230616123200212796695254254254254520
4202023061612310021266461525425425425491
421202306161230002126415012542532542532417
422202306161229002120298352542542542537740
423202306161228002100670732542542542541968
424202306161227002095672012542542542532104
4252023061612260020903478525425425425471
4262023061612250020901675125425425425416
42720230616122400209012687254254254254788
4282023061612230020881253525425425425476
4292023061612220020879323125325425425312
43020230616122100208790188253253254253374
43120230616122000208695565253253253253300
4322023061612190020861966525425425425439
43320230616121800208609759254254254254537
434202306161217002084733612542542542532909
4352023061612160020773732625425425425413
436202306161215002077340242542542542542
437202306161214002077335162532532532530
438202306161213002077335162532532532530
43920230616121200207733516253253253253236
440202306161211002076738082532532532534098
44120230616121000206637014253254254253820
44220230616120900206428851254254254254311
443202306161208002063498572532532542531006
4442023061612070020609533625425425425450
4452023061612060020608263625425425425412
44620230616120500206079588254253254253380
447202306161204002059833282532532532530
448202306161203002059833282532532532530
449202306161202002059833282532532532532200
45020230616120100205426728254253254253138
45120230616120000205391714253253253253118
4522023061611590020536186025425325425363
453202306161158002053458872542542542541749
45420230616115700204901641254254254254200
4552023061611560020485084125425425425413
4562023061611550020484753925425425425420
4572023061611540020484245925425425425439
458202306161153002048325532532542542531485
459202306161152002044567532542542542531540
460202306161151002040665932542542542541168
461202306161150002037699212542542542543283
462202306161149002029360392542542542544007
46320230616114800201918261254253254253211
464202306161147002018647282542542542541600
46520230616114600201458328254254254254100
46620230616114500201432928254254254254267
4672023061611440020136511025425425425430
46820230616114300201357490254253254253170
469202306161142002013143192532542542532062
470202306161141002007916332542542542545
471202306161140002007903632542542542544768
4722023061611390019957929125425425425416
47320230616113800199575227254254254254244
47420230616113700199513251254254254254719
475202306161136001993306252542542542543153
47620230616113500198529763254254254254501
47720230616113400198402509254254254254450
4782023061611330019828820925425425425410102
479202306161132001957223012542542542544
4802023061611310019572128525425425425447
481202306161130001957093472532532532534024
48220230616112900194691275254254254254563
48320230616112800194548273253253253253976
484202306161127001943013452532532532537543
485202306161126001923929662522532532521354
48620230616112500192051754253253253253205
487202306161124001919998892532532532532904
4882023061611230019126517725325325325349
4892023061611220019125278025325325325386
490202306161121001912310222532532532535421
491202306161120001898595092532532532538
49220230616111900189857485253253253253149
493202306161118001898197882532532532536063
494202306161117001882858492532532532531270
49520230616111600187964539253253253253611
49620230616111500187809956253253253253110
4972023061611140018778212625325325325240570
498202306161113001775579162532532532531275
4992023061611120017723534125325325325311445
500202306161111001743397562532532532528108
501202306161110001722958122532532532521170
5022023061611090017199990225325325325314988
5032023061611080016820793825325425425353512
50420230616110700154669202254254254254187
505202306161106001546217042532532532530
506202306161105001546217042532542542532543
5072023061611040015397632525425425425453
508202306161103001539628632542542542542
5092023061611020015396235525425425425420445
5102023061611010014876932525425425425430
511202306161100001487617052532522532521720
51220230616105900148327039252254254252794
5132023061610580014812620725325425425329095
514202306161057001407630582532532542536954
5152023061610560013900369125325325425325233
51620230616105500132619693254253254253500
51720230616105400132493143253253253253217
518202306161053001324382422532532532531257
51920230616105200132120221253255255253100550
520202306161051001065802712552552552553308
52120230616105000105736731255254255254137
522202306161049001057018532542542542541600
52320230616104800105295453255254255254130
5242023061610470010526243125525525525511
5252023061610460010525962625425525525415543
52620230616104500101311639255255255255247
527202306161044001012486542552542552542166
528202306161043001006964242552552552552
52920230616104200100695914255254255254162
5302023061610410010065470425525625625520268
531202306161040009548636025525525525519
532202306161039009548151525525625625510284
53320230616103800928590512562562562564079
53420230616103700918148272562552562551134
535202306161036009152549225625625625513915
5362023061610350087973252256255256255243
5372023061610340087911224255255255255350
538202306161033008782197425525525525514
539202306161032008781840425625625625612
54020230616103100878153322562552562554683
5412023061610300086620167255255255255408
54220230616102900865161272552552552551000
54320230616102800862611272552552552553
54420230616102700862603622552552552555000
54520230616102600849853622562562562554124
5462023061610250083929648256256256256332
54720230616102400838446562562562562551559
54820230616102300834460582562562562563201
5492023061610220082626602256256256256189
55020230616102100825782182562562562563939
5512023061610200081569834256256256256611
55220230616101900814134182562562562564127
55320230616101800803569062552552552552393
55420230616101700797466912552552552555238
55520230616101600784110012552552552557030
5562023061610150076618351256256256256103
557202306161014007659198325625525625524
5582023061610130076585860256256256256243
5592023061610120076523652256256256256121
56020230616101100764926762562562562568
5612023061610100076490628256255256255942
5622023061610090076250376255256256255509
56320230616100800761200782562562562561971
564202306161007007561550225625625625651
565202306161006007560244625625625625687
56620230616100500755801742562562562561010
5672023061610040075321614256256256256418
5682023061610030075214606256256256256101
56920230616100200751887502552562562552079
5702023061610010074656652256256256256521
5712023061610000074523276256255256255288
57220230616095900744498322552552552551282
57320230616095800741229222552552552551082
57420230616095700738470122552562562551503
57520230616095600734636472562552562554005
576202306160955007244236725525625625521611
57720230616095400669299512562562562565532
5782023061609530065513759256256256256700
57920230616095200653345592562562562554237
580202306160951006424990425525625625523108
5812023061609500058352777256256256255423
582202306160949005824450925625625625635
58320230616094800582355492562562562556648
58420230616094700565376612562562562563
5852023061609460056536893256256256255587
58620230616094500563866582562552562553007
58720230616094400556198662552562562553965
58820230616094300546084272552562562557128
58920230616094200527904532562562562565039
59020230616094100515004692552562562552328
59120230616094000509065022562562562563
59220230616093900509057342552562562555728
593202306160938004944459425625525625516833
5942023061609370045152156256255256255335
5952023061609360045066700256256256255230
5962023061609350045007852256256256255317
5972023061609340044926804256256256255585
5982023061609330044777096256256256256164
59920230616093200447351122562562562562453
600202306160931004410714425625525625528924
60120230616093000367313242552552552551019
602202306160929003647147925525525525520
60320230616092800364663792552552552551394
60420230616092700361109092552542552545750
60520230616092600346502092542552552549816
606202306160925003215613325525525525514
6072023061609240032152563255255255255124
60820230616092300321209432552552552557748
60920230616092200301452032552552552542175
61020230616092100295917292552552552547374
611202306160920002771545925525425525411502
612202306160919002479296625425525525436
61320230616091800247837952552552552543730
61420230616091700238357882542552552541820
615202306160916002337349125525625625516874
61620230616091500190704542562562562553835
61720230616091400180908392562562562552583
61820230616091300174318182562552562552207
61920230616091200168688172552562562554669
620202306160911001567800625625725725621613
62120230616091000101449872572562582562016
6222023061609090096282362572582582571412
6232023061609080092653462582582582571262
6242023061609070089398602582572582573939
6252023061609060079275172572562572558508
6262023061609050057516642562562562566309
627202306160904004136560256256256256141
6282023061609030041004642552572572551932
6292023061609020036068362562562562554077
6302023061609010025651992562572572563375
6312023061609000016979202572582582576582