Files
KissMeData/089470/min/candle-20240712.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240712200500458096204095409540954095267
3202407122004004580962040954095409540950
4202407122003004580962040954095409540950
5202407122002004580962040954095409540950
6202407122001004580962040954095409540950
7202407122000004580962040954095409540950
8202407121959004580962040954095409540950
9202407121958004580962040954095409540950
10202407121957004580962040954095409540950
11202407121956004580962040954095409540950
12202407121955004580962040954095409540950
13202407121954004580962040954095409540950
14202407121953004580962040954095409540950
15202407121952004580962040954095409540950
16202407121951004580962040954095409540950
17202407121950004580962040954095409540950
18202407121949004580962040954095409540950
19202407121948004580962040954095409540950
20202407121947004580962040954095409540950
21202407121946004580962040954095409540950
22202407121945004580962040954095409540950
23202407121944004580962040954095409540950
24202407121943004580962040954095409540950
25202407121942004580962040954095409540950
26202407121941004580962040954095409540950
27202407121940004580962040954095409540950
28202407121939004580962040954095409540950
29202407121938004580962040954095409540950
30202407121937004580962040954095409540950
31202407121936004580962040954095409540950
3220240712193500458096204095409540954095267
33202407121934004580962040954095409540950
34202407121933004580962040954095409540950
35202407121932004580962040954095409540950
36202407121931004580962040954095409540950
37202407121930004580962040954095409540950
38202407121929004580962040954095409540950
39202407121928004580962040954095409540950
40202407121927004580962040954095409540950
41202407121926004580962040954095409540950
42202407121925004580962040954095409540950
43202407121924004580962040954095409540950
44202407121923004580962040954095409540950
45202407121922004580962040954095409540950
46202407121921004580962040954095409540950
47202407121920004580962040954095409540950
48202407121919004580962040954095409540950
49202407121918004580962040954095409540950
50202407121917004580962040954095409540950
51202407121916004580962040954095409540950
52202407121915004580962040954095409540950
53202407121914004580962040954095409540950
54202407121913004580962040954095409540950
55202407121912004580962040954095409540950
56202407121911004580962040954095409540950
57202407121910004580962040954095409540950
58202407121909004580962040954095409540950
59202407121908004580962040954095409540950
60202407121907004580962040954095409540950
61202407121906004580962040954095409540950
6220240712190500458096204095409540954095267
63202407121904004580962040954095409540950
64202407121903004580962040954095409540950
65202407121902004580962040954095409540950
66202407121901004580962040954095409540950
67202407121900004580962040954095409540950
68202407121859004580962040954095409540950
69202407121858004580962040954095409540950
70202407121857004580962040954095409540950
71202407121856004580962040954095409540950
72202407121855004580962040954095409540950
73202407121854004580962040954095409540950
74202407121853004580962040954095409540950
75202407121852004580962040954095409540950
76202407121851004580962040954095409540950
77202407121850004580962040954095409540950
78202407121849004580962040954095409540950
79202407121848004580962040954095409540950
80202407121847004580962040954095409540950
81202407121846004580962040954095409540950
82202407121845004580962040954095409540950
83202407121844004580962040954095409540950
84202407121843004580962040954095409540950
85202407121842004580962040954095409540950
86202407121841004580962040954095409540950
87202407121840004580962040954095409540950
88202407121839004580962040954095409540950
89202407121838004580962040954095409540950
90202407121837004580962040954095409540950
91202407121836004580962040954095409540950
9220240712183500458096204095409540954095267
93202407121834004580962040954095409540950
94202407121833004580962040954095409540950
95202407121832004580962040954095409540950
96202407121831004580962040954095409540950
97202407121830004580962040954095409540950
98202407121829004580962040954095409540950
99202407121828004580962040954095409540950
100202407121827004580962040954095409540950
101202407121826004580962040954095409540950
102202407121825004580962040954095409540950
103202407121824004580962040954095409540950
104202407121823004580962040954095409540950
105202407121822004580962040954095409540950
106202407121821004580962040954095409540950
107202407121820004580962040954095409540950
108202407121819004580962040954095409540950
109202407121818004580962040954095409540950
110202407121817004580962040954095409540950
111202407121816004580962040954095409540950
112202407121815004580962040954095409540950
113202407121814004580962040954095409540950
114202407121813004580962040954095409540950
115202407121812004580962040954095409540950
116202407121811004580962040954095409540950
117202407121810004580962040954095409540950
118202407121809004580962040954095409540950
119202407121808004580962040954095409540950
120202407121807004580962040954095409540950
121202407121806004580962040954095409540950
12220240712180500458096204095409540954095267
123202407121804004580962040954095409540950
124202407121803004580962040954095409540950
125202407121802004580962040954095409540950
126202407121801004580962040954095409540950
127202407121800004580962040954095409540950
128202407121759004580962040954095409540950
129202407121758004580962040954095409540950
130202407121757004580962040954095409540950
131202407121756004580962040954095409540950
132202407121755004580962040954095409540950
133202407121754004580962040954095409540950
134202407121753004580962040954095409540950
135202407121752004580962040954095409540950
136202407121751004580962040954095409540950
137202407121750004580962040954095409540950
138202407121749004580962040954095409540950
139202407121748004580962040954095409540950
140202407121747004580962040954095409540950
141202407121746004580962040954095409540950
142202407121745004580962040954095409540950
143202407121744004580962040954095409540950
144202407121743004580962040954095409540950
145202407121742004580962040954095409540950
146202407121741004580962040954095409540950
147202407121740004580962040954095409540950
148202407121739004580962040954095409540950
149202407121738004580962040954095409540950
150202407121737004580962040954095409540950
151202407121736004580962040954095409540950
15220240712173500458096204095409540954095267
153202407121734004580962040954095409540950
154202407121733004580962040954095409540950
155202407121732004580962040954095409540950
156202407121731004580962040954095409540950
157202407121730004580962040954095409540950
158202407121729004580962040954095409540950
159202407121728004580962040954095409540950
160202407121727004580962040954095409540950
161202407121726004580962040954095409540950
162202407121725004580962040954095409540950
163202407121724004580962040954095409540950
164202407121723004580962040954095409540950
165202407121722004580962040954095409540950
166202407121721004580962040954095409540950
167202407121720004580962040954095409540950
168202407121719004580962040954095409540950
169202407121718004580962040954095409540950
170202407121717004580962040954095409540950
171202407121716004580962040954095409540950
172202407121715004580962040954095409540950
173202407121714004580962040954095409540950
174202407121713004580962040954095409540950
175202407121712004580962040954095409540950
176202407121711004580962040954095409540950
177202407121710004580962040954095409540950
178202407121709004580962040954095409540950
179202407121708004580962040954095409540950
180202407121707004580962040954095409540950
181202407121706004580962040954095409540950
18220240712170500458096204095409540954095267
183202407121704004580962040954095409540950
184202407121703004580962040954095409540950
185202407121702004580962040954095409540950
186202407121701004580962040954095409540950
187202407121700004580962040954095409540950
188202407121659004580962040954095409540950
189202407121658004580962040954095409540950
190202407121657004580962040954095409540950
191202407121656004580962040954095409540950
192202407121655004580962040954095409540950
193202407121654004580962040954095409540950
194202407121653004580962040954095409540950
195202407121652004580962040954095409540950
196202407121651004580962040954095409540950
197202407121650004580962040954095409540950
198202407121649004580962040954095409540950
199202407121648004580962040954095409540950
200202407121647004580962040954095409540950
201202407121646004580962040954095409540950
202202407121645004580962040954095409540950
203202407121644004580962040954095409540950
204202407121643004580962040954095409540950
205202407121642004580962040954095409540950
206202407121641004580962040954095409540950
207202407121640004580962040954095409540950
208202407121639004580962040954095409540950
209202407121638004580962040954095409540950
210202407121637004580962040954095409540950
211202407121636004580962040954095409540950
21220240712163500458096204095409540954095267
213202407121634004580962040954095409540950
214202407121633004580962040954095409540950
215202407121632004580962040954095409540950
216202407121631004580962040954095409540950
217202407121630004580962040954095409540950
218202407121629004580962040954095409540950
219202407121628004580962040954095409540950
220202407121627004580962040954095409540950
221202407121626004580962040954095409540950
222202407121625004580962040954095409540950
223202407121624004580962040954095409540950
224202407121623004580962040954095409540950
225202407121622004580962040954095409540950
226202407121621004580962040954095409540950
227202407121620004580962040954095409540950
228202407121619004580962040954095409540950
229202407121618004580962040954095409540950
230202407121617004580962040954095409540950
231202407121616004580962040954095409540950
232202407121615004580962040954095409540950
233202407121614004580962040954095409540950
234202407121613004580962040954095409540950
235202407121612004580962040954095409540950
236202407121611004580962040954095409540950
237202407121610004580962040954095409540950
238202407121609004580962040954095409540950
239202407121608004580962040954095409540950
240202407121607004580962040954095409540950
241202407121606004580962040954095409540950
24220240712160500458096204095409540954095267
243202407121604004580962040954095409540950
244202407121603004580962040954095409540950
245202407121602004580962040954095409540950
246202407121601004580962040954095409540950
247202407121600004580962040954095409540950
248202407121559004580962040954095409540950
249202407121558004580962040954095409540950
250202407121557004580962040954095409540950
251202407121556004580962040954095409540950
252202407121555004580962040954095409540950
253202407121554004580962040954095409540950
254202407121553004580962040954095409540950
255202407121552004580962040954095409540950
256202407121551004580962040954095409540950
257202407121550004580962040954095409540950
258202407121549004580962040954095409540950
259202407121548004580962040954095409540950
260202407121547004580962040954095409540950
261202407121546004580962040954095409540950
262202407121545004580962040954095409540950
263202407121544004580962040954095409540950
264202407121543004580962040954095409540950
265202407121542004580962040954095409540950
266202407121541004580962040954095409540950
267202407121540004580962040954095409540950
268202407121539004580962040954095409540950
269202407121538004580962040954095409540950
270202407121537004580962040954095409540950
271202407121536004580962040954095409540950
27220240712153500458096204095409540954095267
273202407121534004580962040954095409540950
274202407121533004580962040954095409540950
275202407121532004580962040954095409540950
276202407121531004580962040954095409540950
27720240712153000458096204095409540954095267
278202407121529004471625540954095409540950
279202407121528004471625540954095409540950
280202407121527004471625540954095409540950
281202407121526004471625540954095409540950
282202407121525004471625540954095409540950
283202407121524004471625540954095409540950
284202407121523004471625540954095409540950
285202407121522004471625540954095409540950
286202407121521004471625540954095409540950
287202407121520004471625540954095409540950
28820240712151900447162554095408540954085562
289202407121518004242047540954095409540952
2902024071215170042412285408540904090408537
291202407121516004226112540954095409540950
292202407121515004226112540954095409540950
293202407121514004226112540954095409540952
294202407121513004225293540854085408540850
2952024071215120042252935408540854085408529
2962024071215110042134470409540954095409529
297202407121510004201571540954095409540951
29820240712150900420116204100408541004085167
29920240712150800413293504085409540954085901
3002024071215070037648540410041004100410020
301202407121506003756654041004100410041002
3022024071215050037558340409040904090409016
303202407121504003749290040954095409540951
304202407121503003748880541004100410041000
305202407121502003748880541004100410041000
306202407121501003748880541004100410041000
307202407121500003748880541004100410041000
308202407121459003748880541004100410041000
309202407121458003748880541004100410041000
310202407121457003748880541004100410041000
311202407121456003748880541004100410041000
312202407121455003748880541004100410041006
313202407121454003746420541004100410041000
314202407121453003746420541004100410041000
3152024071214520037464205410041054105409022
316202407121451003737419041054105410541050
317202407121450003737419041054105410541050
318202407121449003737419041054100410541003
319202407121448003736188041054095410540852072
320202407121447002888939041004100410041000
321202407121446002888939041004100410041000
322202407121445002888939041004100410041000
323202407121444002888939041004100410041000
324202407121443002888939041004100410041000
32520240712144200288893904100410041004100100
326202407121441002847939041004100410041000
327202407121440002847939041004100410041001
3282024071214390028475290410041004100410095
329202407121438002808579041004100410041000
330202407121437002808579041004100410041001150
331202407121436002337079041104110411041100
332202407121435002337079041104110411041100
333202407121434002337079041104110411041100
334202407121433002337079041104110411041100
335202407121432002337079041104110411041100
336202407121431002337079041104110411041100
337202407121430002337079041104110411041101
338202407121429002336668041004100410041000
339202407121428002336668041004100410041000
340202407121427002336668041004100410041000
341202407121426002336668041004100410041000
342202407121425002336668041004100410041000
343202407121424002336668041004100410041000
3442024071214230023366680410041054105410050
345202407121422002316167541104110411041100
346202407121421002316167541104110411041101
347202407121420002315756541104110411041100
348202407121419002315756541104110411041100
349202407121418002315756541104110411041100
350202407121417002315756541104110411041100
351202407121416002315756541104110411041100
352202407121415002315756541104110411041101
353202407121414002315345541104110411041100
354202407121413002315345541104110411041100
355202407121412002315345541104110411041101
356202407121411002314934541054105410541050
357202407121410002314934541054105410541050
358202407121409002314934541054105410541050
359202407121408002314934541054105410541050
360202407121407002314934541054105410541050
36120240712140600231493454105410541054105742
362202407121405002010343541104110411041100
363202407121404002010343541104110411041100
364202407121403002010343541104110411041100
365202407121402002010343541104110411041100
366202407121401002010343541104110411041100
367202407121400002010343541104110411041100
368202407121359002010343541104110411041100
369202407121358002010343541104110411041100
370202407121357002010343541104110411041100
371202407121356002010343541104110411041100
372202407121355002010343541104110411041100
373202407121354002010343541104110411041103
3742024071213530020091105411041104110411022
375202407121352002000068541154115411541150
376202407121351002000068541154115411541150
377202407121350002000068541154115411541150
378202407121349002000068541154115411541150
379202407121348002000068541154115411541150
380202407121347002000068541154115411541153
381202407121346001998834041104110411041100
38220240712134500199883404110411041104110122
383202407121344001948692041104110411041101
384202407121343001948281041104110411041100
385202407121342001948281041104105411041054
386202407121341001946638041104110411041101
387202407121340001946227041104110411041104
38820240712133900194458304105410541104105306
389202407121338001818969541104110411041100
390202407121337001818969541104110411041100
391202407121336001818969541104110411041100
392202407121335001818969541104110411041100
393202407121334001818969541104110411041101
3942024071213330018185585411041104110411035
395202407121332001804173541054105410541050
3962024071213310018041735410541054105410520
39720240712133000179596354105410541054105320
398202407121329001664603541104110411041100
399202407121328001664603541104110411041100
400202407121327001664603541104110411041100
401202407121326001664603541104110411041100
4022024071213250016646035411041104110411067
4032024071213240016370665411041104110411030
404202407121323001624736541154115411541152
4052024071213220016239135411041104110411049
406202407121321001603774541154115411541150
407202407121320001603774541154115411541150
408202407121319001603774541154115411541150
409202407121318001603774541154115411541150
410202407121317001603774541154115411541150
411202407121316001603774541154115411541150
412202407121315001603774541154115411541150
413202407121314001603774541154115411541150
414202407121313001603774541154115411541150
415202407121312001603774541154115411541150
416202407121311001603774541154115411541150
417202407121310001603774541154115411541150
418202407121309001603774541154115411541150
419202407121308001603774541154115411541150
420202407121307001603774541154115411541150
421202407121306001603774541154115411541150
4222024071213050016037745411541154115411514
423202407121304001598013541204120412041200
4242024071213030015980135412041204120412011
425202407121302001593481541154115411541150
426202407121301001593481541154115411541150
427202407121300001593481541154115411541150
428202407121259001593481541154115411541150
429202407121258001593481541154115411541150
430202407121257001593481541154115411541150
431202407121256001593481541154115411541150
432202407121255001593481541154115411541150
433202407121254001593481541154115411541150
434202407121253001593481541154115411541150
435202407121252001593481541154115411541150
436202407121251001593481541154115411541150
437202407121250001593481541154115411541150
438202407121249001593481541154115411541150
439202407121248001593481541154115411541150
440202407121247001593481541154115411541150
441202407121246001593481541154115411541150
442202407121245001593481541154115411541150
443202407121244001593481541154115411541150
444202407121243001593481541154115411541150
445202407121242001593481541154115411541150
446202407121241001593481541154115411541150
4472024071212400015934815411541154115411513
448202407121239001588132041204120412041200
449202407121238001588132041204120412041200
450202407121237001588132041204120412041201
45120240712123600158772004115411541154115150
452202407121235001525995041154115411541150
453202407121234001525995041154115411541150
454202407121233001525995041154115411541150
455202407121232001525995041154115411541150
456202407121231001525995041154115411541150
457202407121230001525995041154115411541150
458202407121229001525995041154115411541150
459202407121228001525995041154115411541150
460202407121227001525995041154115411541150
461202407121226001525995041154115411541150
462202407121225001525995041154115411541150
463202407121224001525995041154115411541150
464202407121223001525995041154115411541150
46520240712122200152599504115411541154115146
466202407121221001465916041154115411541150
467202407121220001465916041154115411541150
468202407121219001465916041154115411541150
469202407121218001465916041154115411541150
4702024071212170014659160411541154115411550
471202407121216001445341041104110411041100
472202407121215001445341041104110411041100
473202407121214001445341041104110411041100
474202407121213001445341041104110411041100
475202407121212001445341041104110411041100
4762024071212110014453410411041104110411037
477202407121210001430134041104110411041103
478202407121209001428901041104110411041100
479202407121208001428901041104110411041100
480202407121207001428901041104110411041100
481202407121206001428901041104110411041100
482202407121205001428901041104110411041100
483202407121204001428901041104110411041100
484202407121203001428901041104110411041100
4852024071212020014289010411041104110411020
486202407121201001420681041104110411041100
487202407121200001420681041104110411041100
488202407121159001420681041104110411041100
489202407121158001420681041104110411041100
490202407121157001420681041104110411041100
491202407121156001420681041104110411041100
492202407121155001420681041104110411041100
493202407121154001420681041104110411041103
494202407121153001419448041154115411541150
495202407121152001419448041154115411541150
496202407121151001419448041154115411541150
497202407121150001419448041154115411541150
498202407121149001419448041154115411541150
499202407121148001419448041154115411541150
500202407121147001419448041154115411541151
501202407121146001419036541154115411541150
502202407121145001419036541154115411541150
503202407121144001419036541154115411541150
504202407121143001419036541154115411541150
505202407121142001419036541154115411541150
506202407121141001419036541154115411541150
507202407121140001419036541154115411541150
508202407121139001419036541154115411541150
509202407121138001419036541154115411541150
510202407121137001419036541154115411541150
511202407121136001419036541154115411541150
512202407121135001419036541154115411541150
513202407121134001419036541154115411541150
514202407121133001419036541154115411541150
515202407121132001419036541154115411541150
516202407121131001419036541154115411541150
517202407121130001419036541154115411541150
518202407121129001419036541154115411541150
519202407121128001419036541154115411541150
520202407121127001419036541154115411541150
521202407121126001419036541154115411541151
522202407121125001418625041004100410041000
523202407121124001418625041004100410041000
524202407121123001418625041004100410041000
525202407121122001418625041004100410041000
526202407121121001418625041004100410041000
527202407121120001418625041004100410041000
528202407121119001418625041004100410041000
529202407121118001418625041004100410041000
530202407121117001418625041004100410041000
531202407121116001418625041004100410041000
532202407121115001418625041004100410041000
5332024071211140014186250410041054105410069
534202407121113001390328041204120412041200
535202407121112001390328041204120412041200
536202407121111001390328041204120412041200
537202407121110001390328041204120412041200
538202407121109001390328041204120412041200
539202407121108001390328041204120412041200
540202407121107001390328041204115412041152
541202407121106001389504541054105410541050
542202407121105001389504541054105410541050
54320240712110400138950454105411041104105100
544202407121103001348447541204120412041200
545202407121102001348447541204120412041201
546202407121101001348035541204120412041200
547202407121100001348035541204120412041200
548202407121059001348035541204120412041200
549202407121058001348035541204120412041200
550202407121057001348035541204120412041200
551202407121056001348035541204120412041200
552202407121055001348035541204120412041200
553202407121054001348035541204120412041200
554202407121053001348035541204120412041200
555202407121052001348035541204120412041200
5562024071210510013480355412041204120412010
557202407121050001343915541204120412041200
558202407121049001343915541204120412041200
559202407121048001343915541204120412041200
560202407121047001343915541204120412041200
561202407121046001343915541204120412041200
562202407121045001343915541204120412041200
563202407121044001343915541204120412041200
564202407121043001343915541204120412041200
565202407121042001343915541204120412041200
566202407121041001343915541204120412041200
5672024071210400013439155412041204120412018
5682024071210390013364995412041204120412018
5692024071210380013290835412041204120412018
570202407121037001321667541204120412041200
571202407121036001321667541204120412041200
572202407121035001321667541204120412041200
573202407121034001321667541204120412041200
574202407121033001321667541204120412041200
575202407121032001321667541204120412041200
576202407121031001321667541204120412041200
577202407121030001321667541204120412041200
578202407121029001321667541204120412041200
579202407121028001321667541204120412041200
580202407121027001321667541204120412041200
581202407121026001321667541204120412041200
582202407121025001321667541204120412041200
583202407121024001321667541204120412041200
584202407121023001321667541204120412041200
585202407121022001321667541204120412041200
586202407121021001321667541204120412041200
587202407121020001321667541204120412041200
588202407121019001321667541204120412041200
589202407121018001321667541204120412041200
590202407121017001321667541204120412041200
591202407121016001321667541204120412041200
592202407121015001321667541204120412041200
593202407121014001321667541204120412041200
594202407121013001321667541204120412041203
59520240712101200132043154115410541154105732
596202407121011001019906541054105410541050
597202407121010001019906541054105410541051
5982024071210090010194960410541054105410515
599202407121008001013338541004100410041000
600202407121007001013338541004100410041000
601202407121006001013338541004100410041000
6022024071210050010133385410041004100410066
60320240712100400986278541004100410041000
60420240712100300986278541004100410041000
60520240712100200986278541004100410041001
60620240712100100985868541004100410041000
60720240712100000985868541004100410041000
608202407120959009858685410041004100410072
609202407120958009563485410041004100410017
6102024071209570094937854100410041004100547
61120240712095600725108541054105410541051
612202407120955007246980410041004100410051
61320240712095400703788041054105410541050
61420240712095300703788041054105410541050
61520240712095200703788041054105410541051
61620240712095100703377541054105410541051
6172024071209500070296704105410541054100100
61820240712094900661965541054105410541051
61920240712094800661555041054105410541050
6202024071209470066155504105410541054105303
621202407120946005371735410541104110410551
62220240712094500516232041104110411041100
62320240712094400516232041104110411041100
62420240712094300516232041104110411041100
62520240712094200516232041104110411041100
62620240712094100516232041104110411041100
62720240712094000516232041104110411041100
62820240712093900516232041104110411041106
62920240712093800513766041154115411541151038
6302024071209370086629041204120412041200
6312024071209360086629041204120412041200
6322024071209350086629041204120412041200
633202407120934008662904120412541254120173
6342024071209330015328541554155415541550
6352024071209320015328541554155415541550
6362024071209310015328541554155415541550
6372024071209300015328541554155415541550
6382024071209290015328541554155415541550
6392024071209280015328541554155415541550
6402024071209270015328541554155415541550
6412024071209260015328541554155415541550
6422024071209250015328541554155415541550
6432024071209240015328541554155415541550
6442024071209230015328541554155415541550
6452024071209220015328541554155415541550
6462024071209210015328541554155415541550
6472024071209200015328541554155415541550
6482024071209190015328541554155415541550
6492024071209180015328541554155415541550
6502024071209170015328541554155415541550
6512024071209160015328541554155415541551
6522024071209150014913041154115411541150
6532024071209140014913041154115411541150
6542024071209130014913041154115411541150
6552024071209120014913041154115411541150
6562024071209110014913041154115411541150
6572024071209100014913041154115411541150
6582024071209090014913041154115411541150
6592024071209080014913041154115411541150
6602024071209070014913041154115411541150
6612024071209060014913041154115411541150
6622024071209050014913041154115411541150
6632024071209040014913041154115411541150
6642024071209030014913041154115411541150
6652024071209020014913041154115411541150
6662024071209010014913041154115411541150
66720240712090000149130411541604160411536