Files
KissMeData/005750/min/candle-20240827.csv
2024-11-17 15:27:48 +09:00

26 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240827184500948093536153615361536158
320240827184400948093536153615361536150
420240827184300948093536153615361536150
520240827184200948093536153615361536150
620240827184100948093536153615361536150
720240827184000948093536153615361536150
820240827183900948093536153615361536150
920240827183800948093536153615361536150
1020240827183700948093536153615361536150
1120240827183600948093536153615361536150
1220240827183500948093536153615361536150
1320240827183400948093536153615361536150
1420240827183300948093536153615361536150
1520240827183200948093536153615361536150
1620240827183100948093536153615361536150
1720240827183000948093536153615361536150
1820240827182900948093536153615361536150
1920240827182800948093536153615361536150
2020240827182700948093536153615361536150
2120240827182600948093536153615361536150
2220240827182500948093536153615361536150
2320240827182400948093536153615361536150
2420240827182300948093536153615361536150
2520240827182200948093536153615361536150
2620240827182100948093536153615361536150
2720240827182000948093536153615361536150
2820240827181900948093536153615361536150
2920240827181800948093536153615361536150
3020240827181700948093536153615361536150
3120240827181600948093536153615361536150
3220240827181500948093536153615361536158
3320240827181400948093536153615361536150
3420240827181300948093536153615361536150
3520240827181200948093536153615361536150
3620240827181100948093536153615361536150
3720240827181000948093536153615361536150
3820240827180900948093536153615361536150
3920240827180800948093536153615361536150
4020240827180700948093536153615361536150
4120240827180600948093536153615361536150
4220240827180500948093536153615361536150
4320240827180400948093536153615361536150
4420240827180300948093536153615361536150
4520240827180200948093536153615361536150
4620240827180100948093536153615361536150
4720240827180000948093536153615361536150
4820240827175900948093536153615361536150
4920240827175800948093536153615361536150
5020240827175700948093536153615361536150
5120240827175600948093536153615361536150
5220240827175500948093536153615361536150
5320240827175400948093536153615361536150
5420240827175300948093536153615361536150
5520240827175200948093536153615361536150
5620240827175100948093536153615361536150
5720240827175000948093536153615361536150
5820240827174900948093536153615361536150
5920240827174800948093536153615361536150
6020240827174700948093536153615361536150
6120240827174600948093536153615361536150
6220240827174500948093536153615361536158
6320240827174400948093536153615361536150
6420240827174300948093536153615361536150
6520240827174200948093536153615361536150
6620240827174100948093536153615361536150
6720240827174000948093536153615361536150
6820240827173900948093536153615361536150
6920240827173800948093536153615361536150
7020240827173700948093536153615361536150
7120240827173600948093536153615361536150
7220240827173500948093536153615361536150
7320240827173400948093536153615361536150
7420240827173300948093536153615361536150
7520240827173200948093536153615361536150
7620240827173100948093536153615361536150
7720240827173000948093536153615361536150
7820240827172900948093536153615361536150
7920240827172800948093536153615361536150
8020240827172700948093536153615361536150
8120240827172600948093536153615361536150
8220240827172500948093536153615361536150
8320240827172400948093536153615361536150
8420240827172300948093536153615361536150
8520240827172200948093536153615361536150
8620240827172100948093536153615361536150
8720240827172000948093536153615361536150
8820240827171900948093536153615361536150
8920240827171800948093536153615361536150
9020240827171700948093536153615361536150
9120240827171600948093536153615361536150
9220240827171500948093536153615361536158
9320240827171400948093536153615361536150
9420240827171300948093536153615361536150
9520240827171200948093536153615361536150
9620240827171100948093536153615361536150
9720240827171000948093536153615361536150
9820240827170900948093536153615361536150
9920240827170800948093536153615361536150
10020240827170700948093536153615361536150
10120240827170600948093536153615361536150
10220240827170500948093536153615361536150
10320240827170400948093536153615361536150
10420240827170300948093536153615361536150
10520240827170200948093536153615361536150
10620240827170100948093536153615361536150
10720240827170000948093536153615361536150
10820240827165900948093536153615361536150
10920240827165800948093536153615361536150
11020240827165700948093536153615361536150
11120240827165600948093536153615361536150
11220240827165500948093536153615361536150
11320240827165400948093536153615361536150
11420240827165300948093536153615361536150
11520240827165200948093536153615361536150
11620240827165100948093536153615361536150
11720240827165000948093536153615361536150
11820240827164900948093536153615361536150
11920240827164800948093536153615361536150
12020240827164700948093536153615361536150
12120240827164600948093536153615361536150
12220240827164500948093536153615361536158
12320240827164400948093536153615361536150
12420240827164300948093536153615361536150
12520240827164200948093536153615361536150
12620240827164100948093536153615361536150
12720240827164000948093536153615361536150
12820240827163900948093536153615361536150
12920240827163800948093536153615361536150
13020240827163700948093536153615361536150
13120240827163600948093536153615361536150
13220240827163500948093536153615361536150
13320240827163400948093536153615361536150
13420240827163300948093536153615361536150
13520240827163200948093536153615361536150
13620240827163100948093536153615361536150
13720240827163000948093536153615361536150
13820240827162900948093536153615361536150
13920240827162800948093536153615361536150
14020240827162700948093536153615361536150
14120240827162600948093536153615361536150
14220240827162500948093536153615361536150
14320240827162400948093536153615361536150
14420240827162300948093536153615361536150
14520240827162200948093536153615361536150
14620240827162100948093536153615361536150
14720240827162000948093536153615361536150
14820240827161900948093536153615361536150
14920240827161800948093536153615361536150
15020240827161700948093536153615361536150
15120240827161600948093536153615361536150
15220240827161500948093536153615361536158
15320240827161400948093536153615361536150
15420240827161300948093536153615361536150
15520240827161200948093536153615361536150
15620240827161100948093536153615361536150
15720240827161000948093536153615361536150
15820240827160900948093536153615361536150
15920240827160800948093536153615361536150
16020240827160700948093536153615361536150
16120240827160600948093536153615361536150
16220240827160500948093536153615361536150
16320240827160400948093536153615361536150
16420240827160300948093536153615361536150
16520240827160200948093536153615361536150
16620240827160100948093536153615361536150
16720240827160000948093536153615361536150
16820240827155900948093536153615361536150
16920240827155800948093536153615361536150
17020240827155700948093536153615361536150
17120240827155600948093536153615361536150
17220240827155500948093536153615361536150
17320240827155400948093536153615361536150
17420240827155300948093536153615361536150
17520240827155200948093536153615361536150
17620240827155100948093536153615361536150
17720240827155000948093536153615361536150
17820240827154900948093536153615361536150
17920240827154800948093536153615361536150
18020240827154700948093536153615361536150
18120240827154600948093536153615361536150
18220240827154500948093536153615361536158
18320240827154400948093536153615361536150
18420240827154300948093536153615361536150
18520240827154200948093536153615361536150
18620240827154100948093536153615361536150
18720240827154000948093536153615361536150
18820240827153900948093536153615361536150
18920240827153800948093536153615361536150
19020240827153700948093536153615361536150
19120240827153600948093536153615361536150
19220240827153500948093536153615361536150
19320240827153400948093536153615361536150
19420240827153300948093536153615361536150
19520240827153200948093536153615361536150
19620240827153100948093536153615361536150
19720240827153000948093536153615361536158
19820240827152900945201536053605360536050
19920240827152800945201536053605360536050
20020240827152700945201536053605360536050
20120240827152600945201536053605360536050
20220240827152500945201536053605360536050
20320240827152400945201536053605360536050
20420240827152300945201536053605360536050
20520240827152200945201536053605360536050
20620240827152100945201536053605360536050
20720240827152000945201536053605360536050
20820240827151900945201536053605360536050
20920240827151800945201536053605360536050
21020240827151700945201536053605360536050
21120240827151600945201536053605360536050
21220240827151500945201536053605360536050
21320240827151400945201536053605360536050
21420240827151300945201536053605360536050
21520240827151200945201536053605360536058
21620240827151100942317536053605360536050
21720240827151000942317536053605360536050
21820240827150900942317536053605360536051
21920240827150800941957036053605360536050
220202408271507009419570360536053605360530
22120240827150600931142036003600360036000
22220240827150500931142036003600360036000
22320240827150400931142036003600360036000
22420240827150300931142036003600360036000
22520240827150200931142036003600360036000
22620240827150100931142036003600360036000
22720240827150000931142036003600360036000
22820240827145900931142036003600360036000
22920240827145800931142036003600360036000
23020240827145700931142036003600360036000
23120240827145600931142036003600360036000
23220240827145500931142036003600360036000
23320240827145400931142036003600360036000
2342024082714530093114203600360036003600200
23520240827145200859142036003600360036000
23620240827145100859142036003600360036000
23720240827145000859142036003600360036000
23820240827144900859142036003600360036002
23920240827144800858422036203620362036200
24020240827144700858422036203620362036200
24120240827144600858422036203620362036200
24220240827144500858422036203620362036200
24320240827144400858422036203620362036200
24420240827144300858422036203620362036200
24520240827144200858422036203620362036200
246202408271441008584220362036203620362010
24720240827144000854802036003600360036000
24820240827143900854802036003600360036000
24920240827143800854802036003600360036000
25020240827143700854802036003600360036000
25120240827143600854802036003600360036001
25220240827143500854442036203620362036200
25320240827143400854442036203620362036200
25420240827143300854442036203620362036200
25520240827143200854442036203620362036200
25620240827143100854442036203620362036200
2572024082714300085444203620362036203620107
25820240827142900815708036003600360036005
25920240827142800813908036053605360536050
26020240827142700813908036053605360536050
26120240827142600813908036053605360536050
26220240827142500813908036053605360536050
26320240827142400813908036053605360536050
26420240827142300813908036053605360536050
2652024082714220081390803605360536053605123
26620240827142100769566536053605360536050
26720240827142000769566536053605360536050
26820240827141900769566536053605360536050
26920240827141800769566536053605360536050
27020240827141700769566536053605360536050
27120240827141600769566536053605360536050
27220240827141500769566536053605360536050
27320240827141400769566536053605360536050
27420240827141300769566536053605360536050
27520240827141200769566536053605360536050
27620240827141100769566536053605360536050
2772024082714100076956653605360536053605320
27820240827140900654206536053605360536050
27920240827140800654206536053605360536050
28020240827140700654206536053605360536050
28120240827140600654206536053605360536050
28220240827140500654206536053605360536050
28320240827140400654206536053605360536050
28420240827140300654206536053605360536050
28520240827140200654206536053605360536050
28620240827140100654206536053605360536050
28720240827140000654206536053605360536050
28820240827135900654206536053605360536050
28920240827135800654206536053605360536050
29020240827135700654206536053605360536050
29120240827135600654206536053605360536050
29220240827135500654206536053605360536050
29320240827135400654206536053605360536050
29420240827135300654206536053605360536050
29520240827135200654206536053605360536050
29620240827135100654206536053605360536050
29720240827135000654206536053605360536050
29820240827134900654206536053605360536050
29920240827134800654206536053605360536050
30020240827134700654206536053605360536050
30120240827134600654206536053605360536050
30220240827134500654206536053605360536050
30320240827134400654206536053605360536050
30420240827134300654206536053605360536050
30520240827134200654206536053605360536050
30620240827134100654206536053605360536050
30720240827134000654206536053605360536050
30820240827133900654206536053605360536050
30920240827133800654206536053605360536050
31020240827133700654206536053605360536050
31120240827133600654206536053605360536050
31220240827133500654206536053605360536050
31320240827133400654206536053605360536050
31420240827133300654206536053605360536050
31520240827133200654206536053605360536050
31620240827133100654206536053605360536050
31720240827133000654206536053605360536050
31820240827132900654206536053605360536050
31920240827132800654206536053605360536050
32020240827132700654206536053605360536050
32120240827132600654206536053605360536050
32220240827132500654206536053605360536050
32320240827132400654206536053605360536050
32420240827132300654206536053605360536050
32520240827132200654206536053605360536050
326202408271321006542065360536053605360596
32720240827132000619598536103610361036100
32820240827131900619598536103610361036100
32920240827131800619598536103610361036100
33020240827131700619598536103610361036100
33120240827131600619598536103610361036100
33220240827131500619598536103610361036100
333202408271314006195985361036103610361025
33420240827131300610573536203620362036200
33520240827131200610573536203620362036200
33620240827131100610573536203620362036200
33720240827131000610573536203620362036200
33820240827130900610573536203620362036200
33920240827130800610573536203620362036200
34020240827130700610573536203620362036200
34120240827130600610573536203620362036200
34220240827130500610573536203620362036200
34320240827130400610573536203620362036200
34420240827130300610573536203620362036200
34520240827130200610573536203620362036200
34620240827130100610573536203620362036200
34720240827130000610573536203620362036200
34820240827125900610573536203620362036200
34920240827125800610573536203620362036200
35020240827125700610573536203620362036200
35120240827125600610573536203620362036200
35220240827125500610573536203620362036200
35320240827125400610573536203620362036200
35420240827125300610573536203620362036200
35520240827125200610573536203620362036200
35620240827125100610573536203620362036200
35720240827125000610573536203620362036200
35820240827124900610573536203620362036200
35920240827124800610573536203620362036200
36020240827124700610573536203620362036200
36120240827124600610573536203620362036200
36220240827124500610573536203620362036201
36320240827124400610211536003600360036000
36420240827124300610211536003600360036000
36520240827124200610211536003600360036000
36620240827124100610211536003600360036000
36720240827124000610211536003600360036000
36820240827123900610211536003600360036000
36920240827123800610211536003600360036000
37020240827123700610211536003600360036000
37120240827123600610211536003600360036000
37220240827123500610211536003600360036000
37320240827123400610211536003600360036000
37420240827123300610211536003600360036000
37520240827123200610211536003600360036000
37620240827123100610211536003600360036000
37720240827123000610211536003600360036000
37820240827122900610211536003600360036000
37920240827122800610211536003600360036000
38020240827122700610211536003600360036000
38120240827122600610211536003600360036000
38220240827122500610211536003600360036000
38320240827122400610211536003600360036000
38420240827122300610211536003600360036000
38520240827122200610211536003600360036000
38620240827122100610211536003600360036000
3872024082712200061021153600362036203600399
38820240827121900466377536403640364036400
38920240827121800466377536403640364036400
39020240827121700466377536403625364036253
39120240827121600465287536203620362036200
39220240827121500465287536203620362036201
3932024082712140046492553620362036203620175
39420240827121300401575536203620362036200
39520240827121200401575536203620362036200
39620240827121100401575536203620362036200
39720240827121000401575536203620362036200
39820240827120900401575536203620362036200
39920240827120800401575536203620362036200
40020240827120700401575536203620362036200
40120240827120600401575536203620362036200
40220240827120500401575536203620362036200
40320240827120400401575536203620362036200
40420240827120300401575536203620362036200
40520240827120200401575536203620362036200
40620240827120100401575536203620362036200
40720240827120000401575536203620362036200
40820240827115900401575536203620362036200
40920240827115800401575536203620362036200
41020240827115700401575536203620362036200
41120240827115600401575536203620362036200
41220240827115500401575536203620362036200
41320240827115400401575536203620362036200
41420240827115300401575536203620362036201
41520240827115200401213536203620362036200
41620240827115100401213536203620362036200
41720240827115000401213536203620362036200
41820240827114900401213536203620362036200
41920240827114800401213536203620362036200
42020240827114700401213536203620362036200
42120240827114600401213536203620362036200
42220240827114500401213536203620362036200
42320240827114400401213536203620362036200
42420240827114300401213536203620362036200
42520240827114200401213536203620362036200
42620240827114100401213536203620362036200
42720240827114000401213536203620362036200
42820240827113900401213536203620362036200
42920240827113800401213536203620362036200
43020240827113700401213536203620362036200
43120240827113600401213536203620362036200
43220240827113500401213536203620362036200
43320240827113400401213536203620362036200
434202408271133004012135362036203620362076
43520240827113200373701536203620362036200
43620240827113100373701536203620362036200
43720240827113000373701536203620362036200
43820240827112900373701536203620362036200
43920240827112800373701536203620362036200
440202408271127003737015362036203620362024
44120240827112600365013536303630363036300
44220240827112500365013536303630363036300
44320240827112400365013536303630363036300
44420240827112300365013536303630363036300
44520240827112200365013536303630363036300
44620240827112100365013536303630363036300
44720240827112000365013536303630363036300
44820240827111900365013536303630363036300
44920240827111800365013536303630363036300
45020240827111700365013536303630363036300
45120240827111600365013536303630363036300
45220240827111500365013536303630363036300
45320240827111400365013536303630363036300
45420240827111300365013536303630363036300
45520240827111200365013536303630363036300
456202408271111003650135363036303630363050
45720240827111000346863536503650365036500
45820240827110900346863536503650365036500
45920240827110800346863536503650365036500
46020240827110700346863536503650365036500
46120240827110600346863536503650365036500
46220240827110500346863536503650365036500
46320240827110400346863536503650365036500
46420240827110300346863536503650365036500
46520240827110200346863536503650365036500
46620240827110100346863536503650365036500
46720240827110000346863536503650365036500
46820240827105900346863536503650365036500
46920240827105800346863536503650365036500
47020240827105700346863536503650365036500
47120240827105600346863536503650365036500
47220240827105500346863536503650365036500
4732024082710540034686353650365036503650281
47420240827105300244298536503650365036500
47520240827105200244298536503650365036500
47620240827105100244298536503650365036500
47720240827105000244298536503640365036405
47820240827104900242474536253625362536250
47920240827104800242474536253625362536250
48020240827104700242474536253625362536250
48120240827104600242474536253625362536250
48220240827104500242474536253625362536250
483202408271044002424745362536253625362519
48420240827104300235587036253625362536250
48520240827104200235587036253625362536250
48620240827104100235587036253625362536250
48720240827104000235587036253625362536250
48820240827103900235587036253625362536250
48920240827103800235587036253625362536250
490202408271037002355870362536253625362550
49120240827103600217462036003600360036001
49220240827103500217102036003600360036000
49320240827103400217102036003600360036000
49420240827103300217102036003600360036000
49520240827103200217102036003600360036000
49620240827103100217102036003600360036000
49720240827103000217102036003600360036000
49820240827102900217102036003600360036000
49920240827102800217102036003600360036000
50020240827102700217102036003600360036000
50120240827102600217102036003600360036000
50220240827102500217102036003600360036000
50320240827102400217102036003600360036000
50420240827102300217102036003600360036000
505202408271022002171020360036003600360016
50620240827102100211342036003600360036000
50720240827102000211342036003600360036000
50820240827101900211342036003600360036000
50920240827101800211342036003600360036000
51020240827101700211342036003600360036000
51120240827101600211342036003600360036000
51220240827101500211342036003600360036000
51320240827101400211342036003600360036000
51420240827101300211342036003600360036000
5152024082710120021134203600360036003600130
51620240827101100164542036353635363536350
51720240827101000164542036353635363536350
51820240827100900164542036353635363536350
51920240827100800164542036353635363536350
52020240827100700164542036353635363536350
52120240827100600164542036353635363536350
52220240827100500164542036353635363536350
52320240827100400164542036353635363536350
52420240827100300164542036353635363536350
52520240827100200164542036353635363536350
52620240827100100164542036353635363536350
52720240827100000164542036353635363536350
52820240827095900164542036353635363536350
52920240827095800164542036353635363536350
53020240827095700164542036353635363536350
53120240827095600164542036353635363536350
53220240827095500164542036353635363536350
53320240827095400164542036353635363536350
53420240827095300164542036353635363536350
53520240827095200164542036353635363536350
53620240827095100164542036353635363536350
53720240827095000164542036353635363536350
53820240827094900164542036353635363536350
53920240827094800164542036353635363536350
54020240827094700164542036353635363536351
54120240827094600164178536353635363536350
54220240827094500164178536353635363536352
54320240827094400163451536053605360536050
54420240827094300163451536053605360536050
545202408270942001634515360536053605360511
5462024082709410015948603645360036503600119
5472024082709400011660403600360036003600100
5482024082709390080604035953595359535950
5492024082709380080604035953595359535950
55020240827093700806040359535953595359559
5512024082709360059393535953595359535951
5522024082709350059034035953595359535950
5532024082709340059034035953595359535950
5542024082709330059034035953595359535951
5552024082709320058674535903590359035900
5562024082709310058674535903590359035900
5572024082709300058674535903590359035900
5582024082709290058674535903590359035901
5592024082709280058315535953595359535950
5602024082709270058315535953595359535950
56120240827092600583155359535953595359510
5622024082709250054720536003600360036000
5632024082709240054720536003600360036000
5642024082709230054720536003600360036000
5652024082709220054720536003600360036000
5662024082709210054720536003600360036000
5672024082709200054720536003600360036000
5682024082709190054720536003600360036000
5692024082709180054720536003600360036000
5702024082709170054720536003600360036000
5712024082709160054720536003600360036000
5722024082709150054720536003600360036000
5732024082709140054720536003600360036000
5742024082709130054720536003600360036000
5752024082709120054720536003600360036000
5762024082709110054720536003600360036000
5772024082709100054720536003600360036000
57820240827090900547205360036003600360071
5792024082709080029160536003600360036000
5802024082709070029160536003600360036001
5812024082709060028800536053605360536050
5822024082709050028800536053605360536050
5832024082709040028800536053605360536050
5842024082709030028800536053605360536050
5852024082709020028800536053605360536051
5862024082709010028440036003600360036000
58720240827090000284400360036003600360079