Files
KissMeData/007280/min/candle-20240904.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202409041848002971794514991499149914993160
3202409041847002971794514991499149914990
4202409041846002971794514991499149914990
5202409041845002971794514991499149914990
6202409041844002971794514991499149914990
7202409041843002971794514991499149914990
8202409041842002971794514991499149914990
9202409041841002971794514991499149914990
10202409041840002971794514991499149914990
11202409041839002971794514991499149914990
12202409041838002971794514991499149914990
13202409041837002971794514991499149914990
14202409041836002971794514991499149914990
15202409041835002971794514991499149914990
16202409041834002971794514991499149914990
17202409041833002971794514991499149914990
18202409041832002971794514991499149914990
19202409041831002971794514991499149914990
20202409041830002971794514991499149914990
21202409041829002971794514991499149914990
22202409041828002971794514991499149914990
23202409041827002971794514991499149914990
24202409041826002971794514991499149914990
25202409041825002971794514991499149914990
26202409041824002971794514991499149914990
27202409041823002971794514991499149914990
28202409041822002971794514991499149914990
29202409041821002971794514991499149914990
30202409041820002971794514991499149914990
31202409041819002971794514991499149914990
32202409041818002971794514991499149914993160
33202409041817002971794514991499149914990
34202409041816002971794514991499149914990
35202409041815002971794514991499149914990
36202409041814002971794514991499149914990
37202409041813002971794514991499149914990
38202409041812002971794514991499149914990
39202409041811002971794514991499149914990
40202409041810002971794514991499149914990
41202409041809002971794514991499149914990
42202409041808002971794514991499149914990
43202409041807002971794514991499149914990
44202409041806002971794514991499149914990
45202409041805002971794514991499149914990
46202409041804002971794514991499149914990
47202409041803002971794514991499149914990
48202409041802002971794514991499149914990
49202409041801002971794514991499149914990
50202409041800002971794514991499149914990
51202409041759002971794514991499149914990
52202409041758002971794514991499149914990
53202409041757002971794514991499149914990
54202409041756002971794514991499149914990
55202409041755002971794514991499149914990
56202409041754002971794514991499149914990
57202409041753002971794514991499149914990
58202409041752002971794514991499149914990
59202409041751002971794514991499149914990
60202409041750002971794514991499149914990
61202409041749002971794514991499149914990
62202409041748002971794514991499149914993160
63202409041747002971794514991499149914990
64202409041746002971794514991499149914990
65202409041745002971794514991499149914990
66202409041744002971794514991499149914990
67202409041743002971794514991499149914990
68202409041742002971794514991499149914990
69202409041741002971794514991499149914990
70202409041740002971794514991499149914990
71202409041739002971794514991499149914990
72202409041738002971794514991499149914990
73202409041737002971794514991499149914990
74202409041736002971794514991499149914990
75202409041735002971794514991499149914990
76202409041734002971794514991499149914990
77202409041733002971794514991499149914990
78202409041732002971794514991499149914990
79202409041731002971794514991499149914990
80202409041730002971794514991499149914990
81202409041729002971794514991499149914990
82202409041728002971794514991499149914990
83202409041727002971794514991499149914990
84202409041726002971794514991499149914990
85202409041725002971794514991499149914990
86202409041724002971794514991499149914990
87202409041723002971794514991499149914990
88202409041722002971794514991499149914990
89202409041721002971794514991499149914990
90202409041720002971794514991499149914990
91202409041719002971794514991499149914990
92202409041718002971794514991499149914993160
93202409041717002971794514991499149914990
94202409041716002971794514991499149914990
95202409041715002971794514991499149914990
96202409041714002971794514991499149914990
97202409041713002971794514991499149914990
98202409041712002971794514991499149914990
99202409041711002971794514991499149914990
100202409041710002971794514991499149914990
101202409041709002971794514991499149914990
102202409041708002971794514991499149914990
103202409041707002971794514991499149914990
104202409041706002971794514991499149914990
105202409041705002971794514991499149914990
106202409041704002971794514991499149914990
107202409041703002971794514991499149914990
108202409041702002971794514991499149914990
109202409041701002971794514991499149914990
110202409041700002971794514991499149914990
111202409041659002971794514991499149914990
112202409041658002971794514991499149914990
113202409041657002971794514991499149914990
114202409041656002971794514991499149914990
115202409041655002971794514991499149914990
116202409041654002971794514991499149914990
117202409041653002971794514991499149914990
118202409041652002971794514991499149914990
119202409041651002971794514991499149914990
120202409041650002971794514991499149914990
121202409041649002971794514991499149914990
122202409041648002971794514991499149914993160
123202409041647002971794514991499149914990
124202409041646002971794514991499149914990
125202409041645002971794514991499149914990
126202409041644002971794514991499149914990
127202409041643002971794514991499149914990
128202409041642002971794514991499149914990
129202409041641002971794514991499149914990
130202409041640002971794514991499149914990
131202409041639002971794514991499149914990
132202409041638002971794514991499149914990
133202409041637002971794514991499149914990
134202409041636002971794514991499149914990
135202409041635002971794514991499149914990
136202409041634002971794514991499149914990
137202409041633002971794514991499149914990
138202409041632002971794514991499149914990
139202409041631002971794514991499149914990
140202409041630002971794514991499149914990
141202409041629002971794514991499149914990
142202409041628002971794514991499149914990
143202409041627002971794514991499149914990
144202409041626002971794514991499149914990
145202409041625002971794514991499149914990
146202409041624002971794514991499149914990
147202409041623002971794514991499149914990
148202409041622002971794514991499149914990
149202409041621002971794514991499149914990
150202409041620002971794514991499149914990
151202409041619002971794514991499149914990
152202409041618002971794514991499149914993160
153202409041617002971794514991499149914990
154202409041616002971794514991499149914990
155202409041615002971794514991499149914990
156202409041614002971794514991499149914990
157202409041613002971794514991499149914990
158202409041612002971794514991499149914990
159202409041611002971794514991499149914990
160202409041610002971794514991499149914990
161202409041609002971794514991499149914990
162202409041608002971794514991499149914990
163202409041607002971794514991499149914990
164202409041606002971794514991499149914990
165202409041605002971794514991499149914990
166202409041604002971794514991499149914990
167202409041603002971794514991499149914990
168202409041602002971794514991499149914990
169202409041601002971794514991499149914990
170202409041600002971794514991499149914990
171202409041559002971794514991499149914990
172202409041558002971794514991499149914990
173202409041557002971794514991499149914990
174202409041556002971794514991499149914990
175202409041555002971794514991499149914990
176202409041554002971794514991499149914990
177202409041553002971794514991499149914990
178202409041552002971794514991499149914990
179202409041551002971794514991499149914990
180202409041550002971794514991499149914990
181202409041549002971794514991499149914990
182202409041548002971794514991499149914993160
183202409041547002971794514991499149914990
184202409041546002971794514991499149914990
185202409041545002971794514991499149914990
186202409041544002971794514991499149914990
187202409041543002971794514991499149914990
188202409041542002971794514991499149914990
189202409041541002971794514991499149914990
190202409041540002971794514991499149914990
191202409041539002971794514991499149914990
192202409041538002971794514991499149914990
193202409041537002971794514991499149914990
194202409041536002971794514991499149914990
195202409041535002971794514991499149914990
196202409041534002971794514991499149914990
197202409041533002971794514991499149914990
198202409041532002971794514991499149914990
199202409041531002971794514991499149914990
200202409041530002971794514991499149914993160
201202409041529002498110515021502150215020
202202409041528002498110515021502150215020
203202409041527002498110515021502150215020
204202409041526002498110515021502150215020
205202409041525002498110515021502150215020
206202409041524002498110515021502150215020
207202409041523002498110515021502150215020
208202409041522002498110515021502150215020
209202409041521002498110515021502150215020
210202409041520002498110515021502150215020
21120240904151900249811051502149815021496817
212202409041518002375717515011501150115010
213202409041517002375717515011501150115010
214202409041516002375717515011501150115010
215202409041515002375717515011501150115010
216202409041514002375717515011501150115010
217202409041513002375717515011501150115010
218202409041512002375717515011501150115010
219202409041511002375717515011501150115010
22020240904151000237571751501150115011501300
221202409041509002330687515021502150215020
222202409041508002330687515021502150215020
223202409041507002330687515021501150214973001
224202409041506001881436215031503150315030
225202409041505001881436215031503150315030
226202409041504001881436215031502150315029
227202409041503001880084315021502150215020
228202409041502001880084315021502150215020
229202409041501001880084315021502150215020
23020240904150000188008431502150215021502190
231202409041459001851546315021502150215021
232202409041458001851396115021502150215020
233202409041457001851396115021502150215020
234202409041456001851396115021502150215020
235202409041455001851396115021502150215020
236202409041454001851396115021502150215020
237202409041453001851396115021502150215020
238202409041452001851396115021502150215020
239202409041451001851396115021502150215020
240202409041450001851396115021502150215020
241202409041449001851396115021502150215020
242202409041448001851396115021502150215020
243202409041447001851396115021502150215020
244202409041446001851396115021501150215012
245202409041445001851095815031503150315030
246202409041444001851095815031503150315030
247202409041443001851095815031503150315030
248202409041442001851095815031503150315030
249202409041441001851095815031503150315030
250202409041440001851095815031503150315030
251202409041439001851095815031503150315030
252202409041438001851095815031503150315030
253202409041437001851095815031503150315030
254202409041436001851095815031503150315030
255202409041435001851095815031503150315031
256202409041434001850945515031503150315031
257202409041433001850795215031500150315006
258202409041432001849894115001500150015001
259202409041431001849744115051505150515050
260202409041430001849744115051505150515050
261202409041429001849744115051505150515050
262202409041428001849744115051505150515050
263202409041427001849744115051505150515050
264202409041426001849744115051505150515050
265202409041425001849744115051505150515050
266202409041424001849744115051505150515050
267202409041423001849744115051505150515050
268202409041422001849744115051505150515050
269202409041421001849744115051505150515050
270202409041420001849744115051505150515050
271202409041419001849744115051505150515050
272202409041418001849744115051505150515050
273202409041417001849744115051505150515050
274202409041416001849744115051505150515050
275202409041415001849744115051505150515050
276202409041414001849744115051505150515050
277202409041413001849744115051505150515050
278202409041412001849744115051505150515050
279202409041411001849744115051505150515050
280202409041410001849744115051505150515050
281202409041409001849744115051505150515050
282202409041408001849744115051505150515050
283202409041407001849744115051505150515050
284202409041406001849744115051505150515050
285202409041405001849744115051505150515050
286202409041404001849744115051505150515050
287202409041403001849744115051505150515050
288202409041402001849744115051505150515050
289202409041401001849744115051505150515050
290202409041400001849744115051505150515050
291202409041359001849744115051505150515050
292202409041358001849744115051505150515050
293202409041357001849744115051505150515050
294202409041356001849744115051505150515050
295202409041355001849744115051505150515050
296202409041354001849744115051505150515050
297202409041353001849744115051505150515050
298202409041352001849744115051505150515050
299202409041351001849744115051505150515050
300202409041350001849744115051505150515050
301202409041349001849744115051505150515050
302202409041348001849744115051505150515050
303202409041347001849744115051505150515050
304202409041346001849744115051505150515050
305202409041345001849744115051505150515050
306202409041344001849744115051505150515050
307202409041343001849744115051505150515050
308202409041342001849744115051505150515050
309202409041341001849744115051505150515050
310202409041340001849744115051505150515050
311202409041339001849744115051505150515050
312202409041338001849744115051505150515050
313202409041337001849744115051505150515050
314202409041336001849744115051505150515050
315202409041335001849744115051505150515050
316202409041334001849744115051505150515050
317202409041333001849744115051505150515050
318202409041332001849744115051505150515050
319202409041331001849744115051505150515050
320202409041330001849744115051505150515050
321202409041329001849744115051505150515050
322202409041328001849744115051505150515050
323202409041327001849744115051505150515050
324202409041326001849744115051505150515050
325202409041325001849744115051505150515050
326202409041324001849744115051505150515050
327202409041323001849744115051505150515050
328202409041322001849744115051505150515050
329202409041321001849744115051505150515050
330202409041320001849744115051504150515043
331202409041319001849292815041504150415040
332202409041318001849292815041504150415040
333202409041317001849292815041504150415040
334202409041316001849292815041504150415040
335202409041315001849292815041504150415040
336202409041314001849292815041504150415040
337202409041313001849292815041504150415040
33820240904131200184929281504150215041502140
339202409041311001828237015041504150415040
340202409041310001828237015041504150415040
341202409041309001828237015041504150415040
342202409041308001828237015041504150415040
343202409041307001828237015041504150415040
344202409041306001828237015041504150415040
345202409041305001828237015041504150415040
346202409041304001828237015041504150415040
347202409041303001828237015041504150415040
348202409041302001828237015041504150415040
349202409041301001828237015041504150415040
350202409041300001828237015041504150415040
351202409041259001828237015041504150415040
352202409041258001828237015041504150415048
353202409041257001827033814871491149114871200
354202409041256001648449015061506150615060
355202409041255001648449015061506150615060
356202409041254001648449015061506150615060
357202409041253001648449015061506150615060
358202409041252001648449015061506150615061
359202409041251001648298414901490149014900
3602024090412500016482984149014911491149050
361202409041249001640846214911491149114910
362202409041248001640846214911491149114910
363202409041247001640846214911491149114910
364202409041246001640846214911491149114910
365202409041245001640846214911491149114910
366202409041244001640846214911491149114910
367202409041243001640846214911491149114910
368202409041242001640846214911491149114914
369202409041241001640249814911491149114910
370202409041240001640249814911491149114910
371202409041239001640249814911491149114910
372202409041238001640249814911491149114914
373202409041237001639653415061506150615060
374202409041236001639653415061506150615061
375202409041235001639502815061506150615060
376202409041234001639502815061491150614912
377202409041233001639203114921491150614914
378202409041232001638605014991499149914992
379202409041231001638305215061506150615060
380202409041230001638305215061506150615060
381202409041229001638305215061506150615060
382202409041228001638305215061506150615060
383202409041227001638305215061506150615061
384202409041226001638154615001500150015000
385202409041225001638154615001500150015001
386202409041224001638004615081508150815080
387202409041223001638004615081508150815080
388202409041222001638004615081508150815080
389202409041221001638004615081508150815080
390202409041220001638004615081508150815080
391202409041219001638004615081508150815080
392202409041218001638004615081508150815080
393202409041217001638004615081508150815080
394202409041216001638004615081508150815080
395202409041215001638004615081508150815080
396202409041214001638004615081508150815080
397202409041213001638004615081508150815080
398202409041212001638004615081508150815080
399202409041211001638004615081508150815080
400202409041210001638004615081508150815080
401202409041209001638004615081508150815080
402202409041208001638004615081508150815080
403202409041207001638004615081508150815080
404202409041206001638004615081508150815080
405202409041205001638004615081508150815080
406202409041204001638004615081508150815080
407202409041203001638004615081508150815080
408202409041202001638004615081508150815081
409202409041201001637853815101510151015100
410202409041200001637853815101510151015100
411202409041159001637853815101510151015100
412202409041158001637853815101510151015100
413202409041157001637853815101510151015100
414202409041156001637853815101510151015100
415202409041155001637853815101510151015100
416202409041154001637853815101510151015100
417202409041153001637853815101510151015100
418202409041152001637853815101510151015100
419202409041151001637853815101510151015100
420202409041150001637853815101510151015100
421202409041149001637853815101510151015100
422202409041148001637853815101510151015100
423202409041147001637853815101510151015100
424202409041146001637853815101510151015100
425202409041145001637853815101510151015100
426202409041144001637853815101510151015100
427202409041143001637853815101510151015100
428202409041142001637853815101510151015100
429202409041141001637853815101510151015100
430202409041140001637853815101510151015100
431202409041139001637853815101510151015100
432202409041138001637853815101510151015100
433202409041137001637853815101510151015100
434202409041136001637853815101510151015100
435202409041135001637853815101510151015100
436202409041134001637853815101510151015100
437202409041133001637853815101510151015100
438202409041132001637853815101510151015100
439202409041131001637853815101510151015100
440202409041130001637853815101510151015100
441202409041129001637853815101510151015100
442202409041128001637853815101510151015100
44320240904112700163785381510149815101488301
444202409041126001592970915111511151115110
445202409041125001592970915111511151115113
446202409041124001592517615111511151115110
447202409041123001592517615111511151115112
448202409041122001592215415111511151115110
449202409041121001592215415111511151115110
450202409041120001592215415111511151115110
451202409041119001592215415111511151115110
452202409041118001592215415111511151115110
453202409041117001592215415111511151115110
454202409041116001592215415111511151115110
455202409041115001592215415111511151115110
456202409041114001592215415111511151115110
457202409041113001592215415111511151115110
458202409041112001592215415111511151115110
459202409041111001592215415111511151115110
460202409041110001592215415111511151115110
461202409041109001592215415111511151115110
462202409041108001592215415111511151115110
463202409041107001592215415111511151115110
464202409041106001592215415111511151115110
465202409041105001592215415111511151115111
466202409041104001592064315111511151115110
467202409041103001592064315111511151115110
468202409041102001592064315111511151115110
469202409041101001592064315111511151115110
470202409041100001592064315111511151115110
471202409041059001592064315111511151115110
472202409041058001592064315111511151115110
473202409041057001592064315111511151115110
474202409041056001592064315111511151115110
475202409041055001592064315111511151115110
476202409041054001592064315111511151115110
477202409041053001592064315111511151115110
478202409041052001592064315111511151115110
479202409041051001592064315111511151115110
480202409041050001592064315111511151115110
481202409041049001592064315111511151115110
482202409041048001592064315111511151115110
483202409041047001592064315111511151115110
484202409041046001592064315111511151115110
485202409041045001592064315111511151115110
486202409041044001592064315111511151115110
487202409041043001592064315111511151115110
488202409041042001592064315111511151115110
4892024090410410015920643151115021511149216
490202409041040001589666015141514151415140
491202409041039001589666015141514151415140
492202409041038001589666015141514151415140
493202409041037001589666015141514151415140
494202409041036001589666015141514151415140
495202409041035001589666015141514151415140
496202409041034001589666015141514151415141
497202409041033001589514615021502150215020
498202409041032001589514615021514151415022
499202409041031001589213015161516151615160
500202409041030001589213015161516151615160
501202409041029001589213015161516151615160
502202409041028001589213015161516151615160
503202409041027001589213015161516151615160
504202409041026001589213015161516151615160
505202409041025001589213015161516151615160
506202409041024001589213015161516151615160
507202409041023001589213015161516151615160
508202409041022001589213015161516151615160
509202409041021001589213015161516151615160
510202409041020001589213015161516151615160
511202409041019001589213015161516151615160
512202409041018001589213015161516151615160
513202409041017001589213015161516151615160
514202409041016001589213015161516151615160
515202409041015001589213015161516151615160
516202409041014001589213015161516151615160
517202409041013001589213015161516151615160
518202409041012001589213015161516151615160
519202409041011001589213015161516151615161
520202409041010001589061415161516151615161
521202409041009001588909815161516151615160
522202409041008001588909815161516151615160
523202409041007001588909815161516151615160
524202409041006001588909815161516151615160
525202409041005001588909815161516151615160
526202409041004001588909815161516151615160
527202409041003001588909815161516151615160
528202409041002001588909815161516151615160
529202409041001001588909815161513151614743036
530202409041000001138260615181518151815180
531202409040959001138260615181518151815180
532202409040958001138260615181518151815180
533202409040957001138260615181518151815180
534202409040956001138260615181518151815180
535202409040955001138260615181518151815180
536202409040954001138260615181518151815180
537202409040953001138260615181518151815180
538202409040952001138260615181518151815180
539202409040951001138260615181518151815180
540202409040950001138260615181518151815181
541202409040949001138108815161516151615160
542202409040948001138108815161516151615164
543202409040947001137502415181518151815180
544202409040946001137502415181518151815180
545202409040945001137502415181518151815180
546202409040944001137502415181518151815180
547202409040943001137502415181518151815180
548202409040942001137502415181518151815180
549202409040941001137502415181518151815181
550202409040940001137350615011501150115010
551202409040939001137350615011501150115010
552202409040938001137350615011501150115011
553202409040937001137200515011501150115010
554202409040936001137200515011501150115010
555202409040935001137200515011518151815004
55620240904093400113659861518150015181474702
55720240904093300103281881518150115181500203
558202409040932001002359115011501150115011
559202409040931001002209015181518151815180
560202409040930001002209015181518151815181
561202409040929001002057215181518151815180
562202409040928001002057215181518151815180
563202409040927001002057215181518151815181
564202409040926001001905415001501150115004
565202409040925001001305115231501152315012
566202409040924001001002715281528152815280
567202409040923001001002715281528152815280
568202409040922001001002715281528152815280
569202409040921001001002715281528152815280
570202409040920001001002715281528152815280
571202409040919001001002715281528152815280
572202409040918001001002715281528152815280
573202409040917001001002715281528152815281
574202409040916001000849914701520152014701200
57520240904091500821790415301530153015300
57620240904091400821790415301530153015300
5772024090409130082179041530153015301516101
57820240904091200806471015311531153115310
57920240904091100806471015311531153115311
58020240904091000806317915331533153315331
58120240904090900806164615341534153415341
5822024090409080080601121533153415351533199
583202409040907007754846153615351536153531
58420240904090600770726015301530153015301
58520240904090500770573015361536153615360
5862024090409040077057301536153015361530200
5872024090409030073997241530153815381530103
5882024090409020072421251535153115381531451
5892024090409010065504331535153515351535104
59020240904090000639079315391539153915391682