Files
KissMeData/009970/min/candle-20240725.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024072518530049107770080800808008080080800860
320240725185200491077700808008080080800808000
420240725185100491077700808008080080800808000
520240725185000491077700808008080080800808000
620240725184900491077700808008080080800808000
720240725184800491077700808008080080800808000
820240725184700491077700808008080080800808000
920240725184600491077700808008080080800808000
1020240725184500491077700808008080080800808000
1120240725184400491077700808008080080800808000
1220240725184300491077700808008080080800808000
1320240725184200491077700808008080080800808000
1420240725184100491077700808008080080800808000
1520240725184000491077700808008080080800808000
1620240725183900491077700808008080080800808000
1720240725183800491077700808008080080800808000
1820240725183700491077700808008080080800808000
1920240725183600491077700808008080080800808000
2020240725183500491077700808008080080800808000
2120240725183400491077700808008080080800808000
2220240725183300491077700808008080080800808000
2320240725183200491077700808008080080800808000
2420240725183100491077700808008080080800808000
2520240725183000491077700808008080080800808000
2620240725182900491077700808008080080800808000
2720240725182800491077700808008080080800808000
2820240725182700491077700808008080080800808000
2920240725182600491077700808008080080800808000
3020240725182500491077700808008080080800808000
3120240725182400491077700808008080080800808000
322024072518230049107770080800808008080080800860
3320240725182200491077700808008080080800808000
3420240725182100491077700808008080080800808000
3520240725182000491077700808008080080800808000
3620240725181900491077700808008080080800808000
3720240725181800491077700808008080080800808000
3820240725181700491077700808008080080800808000
3920240725181600491077700808008080080800808000
4020240725181500491077700808008080080800808000
4120240725181400491077700808008080080800808000
4220240725181300491077700808008080080800808000
4320240725181200491077700808008080080800808000
4420240725181100491077700808008080080800808000
4520240725181000491077700808008080080800808000
4620240725180900491077700808008080080800808000
4720240725180800491077700808008080080800808000
4820240725180700491077700808008080080800808000
4920240725180600491077700808008080080800808000
5020240725180500491077700808008080080800808000
5120240725180400491077700808008080080800808000
5220240725180300491077700808008080080800808000
5320240725180200491077700808008080080800808000
5420240725180100491077700808008080080800808000
5520240725180000491077700808008080080800808000
5620240725175900491077700808008080080800808000
5720240725175800491077700808008080080800808000
5820240725175700491077700808008080080800808000
5920240725175600491077700808008080080800808000
6020240725175500491077700808008080080800808000
6120240725175400491077700808008080080800808000
622024072517530049107770080800808008080080800860
6320240725175200491077700808008080080800808000
6420240725175100491077700808008080080800808000
6520240725175000491077700808008080080800808000
6620240725174900491077700808008080080800808000
6720240725174800491077700808008080080800808000
6820240725174700491077700808008080080800808000
6920240725174600491077700808008080080800808000
7020240725174500491077700808008080080800808000
7120240725174400491077700808008080080800808000
7220240725174300491077700808008080080800808000
7320240725174200491077700808008080080800808000
7420240725174100491077700808008080080800808000
7520240725174000491077700808008080080800808000
7620240725173900491077700808008080080800808000
7720240725173800491077700808008080080800808000
7820240725173700491077700808008080080800808000
7920240725173600491077700808008080080800808000
8020240725173500491077700808008080080800808000
8120240725173400491077700808008080080800808000
8220240725173300491077700808008080080800808000
8320240725173200491077700808008080080800808000
8420240725173100491077700808008080080800808000
8520240725173000491077700808008080080800808000
8620240725172900491077700808008080080800808000
8720240725172800491077700808008080080800808000
8820240725172700491077700808008080080800808000
8920240725172600491077700808008080080800808000
9020240725172500491077700808008080080800808000
9120240725172400491077700808008080080800808000
922024072517230049107770080800808008080080800860
9320240725172200491077700808008080080800808000
9420240725172100491077700808008080080800808000
9520240725172000491077700808008080080800808000
9620240725171900491077700808008080080800808000
9720240725171800491077700808008080080800808000
9820240725171700491077700808008080080800808000
9920240725171600491077700808008080080800808000
10020240725171500491077700808008080080800808000
10120240725171400491077700808008080080800808000
10220240725171300491077700808008080080800808000
10320240725171200491077700808008080080800808000
10420240725171100491077700808008080080800808000
10520240725171000491077700808008080080800808000
10620240725170900491077700808008080080800808000
10720240725170800491077700808008080080800808000
10820240725170700491077700808008080080800808000
10920240725170600491077700808008080080800808000
11020240725170500491077700808008080080800808000
11120240725170400491077700808008080080800808000
11220240725170300491077700808008080080800808000
11320240725170200491077700808008080080800808000
11420240725170100491077700808008080080800808000
11520240725170000491077700808008080080800808000
11620240725165900491077700808008080080800808000
11720240725165800491077700808008080080800808000
11820240725165700491077700808008080080800808000
11920240725165600491077700808008080080800808000
12020240725165500491077700808008080080800808000
12120240725165400491077700808008080080800808000
1222024072516530049107770080800808008080080800860
12320240725165200491077700808008080080800808000
12420240725165100491077700808008080080800808000
12520240725165000491077700808008080080800808000
12620240725164900491077700808008080080800808000
12720240725164800491077700808008080080800808000
12820240725164700491077700808008080080800808000
12920240725164600491077700808008080080800808000
13020240725164500491077700808008080080800808000
13120240725164400491077700808008080080800808000
13220240725164300491077700808008080080800808000
13320240725164200491077700808008080080800808000
13420240725164100491077700808008080080800808000
13520240725164000491077700808008080080800808000
13620240725163900491077700808008080080800808000
13720240725163800491077700808008080080800808000
13820240725163700491077700808008080080800808000
13920240725163600491077700808008080080800808000
14020240725163500491077700808008080080800808000
14120240725163400491077700808008080080800808000
14220240725163300491077700808008080080800808000
14320240725163200491077700808008080080800808000
14420240725163100491077700808008080080800808000
14520240725163000491077700808008080080800808000
14620240725162900491077700808008080080800808000
14720240725162800491077700808008080080800808000
14820240725162700491077700808008080080800808000
14920240725162600491077700808008080080800808000
15020240725162500491077700808008080080800808000
15120240725162400491077700808008080080800808000
1522024072516230049107770080800808008080080800860
15320240725162200491077700808008080080800808000
15420240725162100491077700808008080080800808000
15520240725162000491077700808008080080800808000
15620240725161900491077700808008080080800808000
15720240725161800491077700808008080080800808000
15820240725161700491077700808008080080800808000
15920240725161600491077700808008080080800808000
16020240725161500491077700808008080080800808000
16120240725161400491077700808008080080800808000
16220240725161300491077700808008080080800808000
16320240725161200491077700808008080080800808000
16420240725161100491077700808008080080800808000
16520240725161000491077700808008080080800808000
16620240725160900491077700808008080080800808000
16720240725160800491077700808008080080800808000
16820240725160700491077700808008080080800808000
16920240725160600491077700808008080080800808000
17020240725160500491077700808008080080800808000
17120240725160400491077700808008080080800808000
17220240725160300491077700808008080080800808000
17320240725160200491077700808008080080800808000
17420240725160100491077700808008080080800808000
17520240725160000491077700808008080080800808000
17620240725155900491077700808008080080800808000
17720240725155800491077700808008080080800808000
17820240725155700491077700808008080080800808000
17920240725155600491077700808008080080800808000
18020240725155500491077700808008080080800808000
18120240725155400491077700808008080080800808000
1822024072515530049107770080800808008080080800860
18320240725155200491077700808008080080800808000
18420240725155100491077700808008080080800808000
18520240725155000491077700808008080080800808000
18620240725154900491077700808008080080800808000
18720240725154800491077700808008080080800808000
18820240725154700491077700808008080080800808000
18920240725154600491077700808008080080800808000
19020240725154500491077700808008080080800808000
19120240725154400491077700808008080080800808000
19220240725154300491077700808008080080800808000
19320240725154200491077700808008080080800808000
19420240725154100491077700808008080080800808000
19520240725154000491077700808008080080800808000
19620240725153900491077700808008080080800808000
19720240725153800491077700808008080080800808000
19820240725153700491077700808008080080800808000
19920240725153600491077700808008080080800808000
20020240725153500491077700808008080080800808000
20120240725153400491077700808008080080800808000
20220240725153300491077700808008080080800808000
20320240725153200491077700808008080080800808000
20420240725153100491077700808008080080800808000
2052024072515300049107770080800808008080080800860
20620240725152900421589700807008070080700807000
20720240725152800421589700807008070080700807000
20820240725152700421589700807008070080700807000
20920240725152600421589700807008070080700807000
21020240725152500421589700807008070080700807000
21120240725152400421589700807008070080700807000
21220240725152300421589700807008070080700807000
21320240725152200421589700807008070080700807000
21420240725152100421589700807008070080700807000
21520240725152000421589700807008070080700807000
216202407251519004215897008070080700807008070023
217202407251518004197336008080080700808008070011
218202407251517004188458008070080800808008070010
21920240725151600418038000808008080080800808008
22020240725151500417391600807008070080700807000
22120240725151400417391600807008070080700807008
22220240725151300416746000808008070080800807005
22320240725151200416342400808008080080800808000
22420240725151100416342400808008080080800808000
225202407251510004163424008080080800809008080048
22620240725150900412463900808008080080800808000
22720240725150800412463900808008080080800808008
22820240725150700411817500808008080080800808008
22920240725150600411171100808008080080800808004
23020240725150500410847900808008080080800808006
23120240725150400410363100808008080080800808008
232202407251503004097167008090080900809008080017
23320240725150200408342200809008090080900809000
23420240725150100408342200809008100081000809009
235202407251500004076140008100080800810008070010
23620240725145900406804500808008080080800808003
237202407251458004065621008080081000810008080011
23820240725145700405673100810008100081000810002
23920240725145600405511100810008100081000810003
24020240725145500405268100810008100081000810002
24120240725145400405106100810008100081000810001
24220240725145300405025100810008090081000809008
24320240725145200404377300809008090080900809002
24420240725145100404215500809008090080900809007
245202407251450004036492008090080900809008080022
24620240725144900401870400809008090080900809002
24720240725144800401708600809008090080900809002
24820240725144700401546800809008090080900809003
24920240725144600401304100809008090080900809001
25020240725144500401223200809008090080900809002
25120240725144400401061400809008080080900808009
252202407251443004003338008080080900809008080014
253202407251442003992025008090081000810008090014
25420240725144100398069800810008100081000810002
25520240725144000397907800810008100081000810004
25620240725143900397583800810008100081000810008
25720240725143800396935800811008110081100811004
258202407251437003966114008110081000811008100018
25920240725143600395153200809008090080900809000
260202407251435003951532008090081000810008090010
261202407251434003943441008100081000810008100013
26220240725143300393291100811008110081100811002
26320240725143200393128900811008110081100811001
26420240725143100393047800811008110081100811003
26520240725143000392804500811008110081100811002
266202407251429003926423008110081100811008110014
267202407251428003915069008110081100811008110011
26820240725142700390614800811008110081100811009
269202407251426003898849008110081200812008110011
270202407251425003889926008120081100812008110020
27120240725142400387370500811008110081100811001
27220240725142300387289400810008100081000810000
27320240725142200387289400810008110081100810004
27420240725142100386965200810008100081000810005
2752024072514200038656020080900809008090080900599
27620240725141900338101100809008080080900808004
27720240725141800337777700809008080080900808004
27820240725141700337454300808008080080800808000
279202407251416003374543008080080800809008080011
28020240725141500336565400808008080080800808002
28120240725141400336403800808008080080800808000
28220240725141300336403800808008080080900808009
28320240725141200335676500808008080080800808000
28420240725141100335676500808008080080800808002
28520240725141000335514900808008090080900808003
28620240725140900335272400808008080080800808000
28720240725140800335272400808008090080900808006
28820240725140700334787200809008090080900809001
28920240725140600334706300808008080080800808002
29020240725140500334544700808008080080800808001
291202407251404003344639008090080900809008080017
29220240725140300333088700808008080080800808001
29320240725140200333007900808008080080800808001
29420240725140100332927100808008090080900808002
29520240725140000332765400808008080080800808000
29620240725135900332765400808008080080800808001
29720240725135800332684600808008080080800808001
29820240725135700332603800809008080080900808002
29920240725135600332442100808008080080800808001
30020240725135500332361300809008090080900809000
30120240725135400332361300809008080080900808003
30220240725135300332118800808008080080800808001
30320240725135200332038000808008080080800808004
30420240725135100331714800809008080080900808002
30520240725135000331553100808008080080800808001
30620240725134900331472300808008080080800808009
30720240725134800330745100808008080080800808000
308202407251347003307451008080080800808008080030
30920240725134600328321100809008090080900809000
31020240725134500328321100809008090080900809001
311202407251344003282402008080080800808008080016
31220240725134300326947400808008080080800808001
313202407251342003268666008080080800809008080018
314202407251341003254121008080080800808008080017
31520240725134000324038500808008080080800808002
316202407251339003238769008080080900809008080015
317202407251338003226642008080080800808008080010
31820240725133700321856200808008080080800808009
31920240725133600321129000809008090080900808003
32020240725133500320886400808008080080800808001
32120240725133400320805600808008080080800808001
32220240725133300320724800809008090080900809001
32320240725133200320643900808008080080800808001
32420240725133100320563100808008080080800808001
32520240725133000320482300808008090080900808002
32620240725132900320320600808008080080800808001
32720240725132800320239800808008080080800808007
32820240725132700319674200808008090080900808002
32920240725132600319512500808008080080800808001
33020240725132500319431700808008080080800808001
33120240725132400319350900808008090080900808002
33220240725132300319189200808008080080800808001
33320240725132200319108400808008080080800808001
33420240725132100319027600808008080080800808001
33520240725132000318946800809008080080900808005
33620240725131900318542700808008080080800808000
33720240725131800318542700808008080080800808001
33820240725131700318461900809008090080900809001
33920240725131600318381000808008080080800808001
34020240725131500318300200808008080080800808001
34120240725131400318219400808008080080800808001
34220240725131300318138600808008080080800808001
343202407251312003180578008080080800808008080010
34420240725131100317249800808008090080900808002
34520240725131000317088100808008080080800808001
346202407251309003170073008080080800808008080032
34720240725130800314421700808008080080800808001
34820240725130700314340900808008080080800808001
34920240725130600314260100808008080080800808001
35020240725130500314179300808008090080900808009
35120240725130400313451300808008080080800808000
35220240725130300313451300808008080080800808001
35320240725130200313370500809008080080900808002
35420240725130100313208800808008080080800808001
35520240725130000313128000808008080080800808000
35620240725125900313128000808008090080900808004
35720240725125800312804500809008090080900809004
35820240725125700312480900808008080080800808001
35920240725125600312400100809008090080900809001
36020240725125500312319200808008080080800808001
36120240725125400312238400808008080080800808001
36220240725125300312157600809008090080900809001
36320240725125200312076700808008080080800808001
36420240725125100311995900808008080080800808001
36520240725125000311915100809008090080900809001
36620240725124900311834200808008080080800808001
36720240725124800311753400808008080080800808000
368202407251247003117534008080080800809008080013
36920240725124600310702800808008080080800808000
37020240725124500310702800808008080080800808001
37120240725124400310622000808008090080900808003
37220240725124300310379400808008080080800808000
37320240725124200310379400808008080080800808001
37420240725124100310298600808008080080800808001
37520240725124000310217800808008080080800808001
37620240725123900310137000808008080080800808001
37720240725123800310056200808008080080800808001
378202407251237003099754008080080800808008080010
37920240725123600309167400808008080080800808001
380202407251235003090866008080080800808008080010
38120240725123400308278600809008080080900808002
38220240725123300308116900808008080080800808001
38320240725123200308036100808008080080800808001
38420240725123100307955300808008090080900808002
38520240725123000307793600808008080080800808001
38620240725122900307712800808008080080800808001
38720240725122800307632000809008090080900809001
388202407251227003075511008080080900809008080050
38920240725122600303510900808008080080800808000
39020240725122500303510900808008080080800808000
39120240725122400303510900808008080080800808000
39220240725122300303510900808008080080800808000
39320240725122200303510900808008080080800808000
39420240725122100303510900808008080080800808000
39520240725122000303510900808008080080800808000
39620240725121900303510900808008080080800808000
39720240725121800303510900808008080080800808000
39820240725121700303510900808008080080800808000
39920240725121600303510900808008080080800808001
40020240725121500303430100808008080080800808000
40120240725121400303430100808008080080800808000
40220240725121300303430100808008080080800808001
403202407251212003033493008080080900809008080018
40420240725121100301893900808008080080800808000
40520240725121000301893900808008080080800808001
40620240725120900301813100808008080080800808002
40720240725120800301651500808008080080800808008
40820240725120700301005100808008080080800808001
40920240725120600300924300808008080080800808000
41020240725120500300924300808008080080800808000
41120240725120400300924300808008080080800808001
41220240725120300300843500808008080080800808000
413202407251202003008435008080080800808008080034
414202407251201002980963008080080800808008080015
41520240725120000296884300809008080080900808002
41620240725115900296722600808008080080800808000
41720240725115800296722600808008080080800808001
41820240725115700296641800809008080080900808002
41920240725115600296480100808008080080800808001
42020240725115500296399300808008080080800808002
42120240725115400296237700809008090080900809004
42220240725115300295914100808008080080800808001
42320240725115200295833300808008080080800808001
42420240725115100295752500809008080080900808002
42520240725115000295590800808008080080800808001
42620240725114900295510000808008080080800808001
42720240725114800295429200808008080080800808000
42820240725114700295429200808008080080800808001
42920240725114600295348400808008080080800808001
43020240725114500295267600808008080080800808007
43120240725114400294702000807008070080700807009
43220240725114300293975700806008060080600806008
43320240725114200293330900805008050080500805000
43420240725114100293330900805008050080500805000
43520240725114000293330900805008050080500805000
436202407251139002933309008050080600806008050010
437202407251138002925257008060080500806008050013
438202407251137002914784008050080700807008050015
43920240725113600290269700808008080080800808002
44020240725113500290108100807008070080700807000
44120240725113400290108100807008070080700807000
442202407251133002901081008070080700807008070010
44320240725113200289301100806008060080600806000
44420240725113100289301100806008060080600806000
44520240725113000289301100806008060080600806000
44620240725112900289301100806008060080600806000
44720240725112800289301100806008060080600806000
44820240725112700289301100806008060080600806000
44920240725112600289301100806008060080600806000
45020240725112500289301100806008060080600806008
451202407251124002886563008090081100811008090047
452202407251123002848522008110080600811008060025
4532024072511220028282930080600806008060080400377
454202407251121002524979008080080600808008060034
45520240725112000249755500808008080080800808001
45620240725111900249674700808008080080800808000
4572024072511180024967470080800808008080080800224
458202407251117002315755008090080900809008090018
45920240725111600230119300809008090080900809008
46020240725111500229472100808008080080800808000
46120240725111400229472100808008080080800808000
46220240725111300229472100808008080080800808000
46320240725111200229472100808008080080800808008
46420240725111100228825700809008090080900809001
46520240725111000228744800809008090080900809000
46620240725110900228744800809008090080900809002
4672024072511080022858300080900806008100080600135
46820240725110700217681000805008050080500805005
46920240725110600217278500806008060080600806001
47020240725110500217197900806008060080600806002
47120240725110400217036700806008060080600806000
47220240725110300217036700806008060080600806000
47320240725110200217036700806008060080600806002
47420240725110100216875500806008060080600806000
475202407251100002168755008060080600806008060012
47620240725105900215908300805008050080500805000
47720240725105800215908300805008050080500805005
47820240725105700215505800806008060080600806000
47920240725105600215505800806008060080600806001
48020240725105500215425200805008050080500805001
48120240725105400215344700805008050080500805000
48220240725105300215344700805008050080500805000
483202407251052002153447008050080500805008050062
484202407251051002103537008050080500805008050063
48520240725105000205282200806008060080600806001
48620240725104900205201600806008060080600806000
48720240725104800205201600806008060080600806000
48820240725104700205201600806008060080600806001
48920240725104600205121000805008050080500805000
49020240725104500205121000805008050080500805000
49120240725104400205121000805008060080600805006
49220240725104300204637900806008060080600806000
49320240725104200204637900806008060080600806000
49420240725104100204637900806008060080600806002
495202407251040002044767008060080600806008060011
49620240725103900203590100806008060080600806000
497202407251038002035901008060080600806008060096
49820240725103700195852500805008050080500805000
49920240725103600195852500805008050080500805002
500202407251035001956915008050080500805008050010
50120240725103400194886500806008060080600806002
50220240725103300194725300805008050080500805000
50320240725103200194725300805008050080500805006
504202407251031001942423008060080600806008060019
50520240725103000192710900805008050080500805008
50620240725102900192066900805008050080500805000
50720240725102800192066900805008050080500805002
508202407251027001919059008050080500805008050016
50920240725102600190617900805008050080500805000
51020240725102500190617900805008050080500805006
51120240725102400190134900805008050080500805000
51220240725102300190134900805008050080500805008
513202407251022001894909008050080400805008040019
51420240725102100187961900805008050080500805000
51520240725102000187961900805008050080500805002
51620240725101900187800900805008050080500805002
51720240725101800187639900805008050080500805000
51820240725101700187639900805008050080500805000
519202407251016001876399008050080500805008050043
520202407251015001841784008050080500805008050061
52120240725101400179267900804008040080400804000
5222024072510130017926790080400805008050080400145
52320240725101200167605400805008050080500805000
52420240725101100167605400805008050080500805001
525202407251010001675249008060080700807008060011
526202407251009001666382008070080700807008070032
52720240725100800164055800807008070080700807002
52820240725100700163894400807008070080700807000
52920240725100600163894400807008080080800807006
53020240725100500163410100808008080080800808000
53120240725100400163410100808008080080800808001
53220240725100300163329300807008070080700807000
533202407251002001633293008070080700807008070015
53420240725100100162118800807008070080700807005
53520240725100000161715300807008070080700807001
53620240725095900161634600807008070080700807008
53720240725095800160989000808008080080800808000
53820240725095700160989000808008080080800808003
5392024072509560016074660080800804008080080400232
5402024072509550014207600080400803008040080300106
541202407250954001335542008040080400804008030041
542202407250953001302608008040080400804008040014
54320240725095200129135200803008030080300803004
5442024072509510012881400080400803008040080300342
54520240725095000101348100803008030080300803005
54620240725094900100946600804008040080400804001
54720240725094800100866200804008040080400804001
5482024072509470010078580080400807008070080400113
5492024072509460091685300807008070080700807000
55020240725094500916853008070080800808008070023
5512024072509440089828600808008080080800808000
5522024072509430089828600808008080080800808001
5532024072509420089747800808008080080800808000
55420240725094100897478008080080700808008070041
5552024072509400086438400807008060080700806005
556202407250939008603520080700810008100080700325
55720240725093800597620008100081000810008100042
5582024072509370056360000810008100081000810000
5592024072509360056360000810008100081000810002
5602024072509350056198000810008100081000810002
5612024072509340056036000810008100081000810002
5622024072509330055874000810008100081000810002
5632024072509320055712000810008100081000810000
56420240725093100557120008100081000810008100015
5652024072509300054497000811008110081100811000
5662024072509290054497000811008110081100811000
56720240725092800544970008110081000811008100010
56820240725092700536862008100081000810008100010
5692024072509260052876200810008100081000810000
5702024072509250052876200810008110081100810009
57120240725092400521467008110081100811008110011
5722024072509230051254600811008110081100811006
5732024072509220050768000815008150081500815000
5742024072509210050768000815008150081500815000
5752024072509200050768000815008150081500815000
57620240725091900507680008150081600816008150024
5772024072509180048811900814008140081400814000
57820240725091700488119008140081500815008140023
5792024072509160046937500814008140081400814000
5802024072509150046937500814008140081400814001
5812024072509140046856100814008140081400814006
5822024072509130046367700812008120081200812008
5832024072509120045718100812008120081200812000
58420240725091100457181008120081100812008110011
5852024072509100044825500808008150081500808009
58620240725090900440976008140081300814008130032
5872024072509080041494700816008160081600816000
5882024072509070041494700816008160081600816008
58920240725090600408419008160081400816008140025
5902024072509050038803600812008120081200812002
59120240725090400386412008100080900810008090019
59220240725090300371036008180081700818008170031
59320240725090200345696008170081200817008120074
59420240725090100285350008120081700817008120043
595202407250900002502490082600829008290082500302