Files
KissMeData/033540/min/candle-20230719.csv
2024-11-17 15:27:48 +09:00

26 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023071919110011309550676976976976910038
3202307191910001130955067697697697690
4202307191909001130955067697697697690
5202307191908001130955067697697697690
6202307191907001130955067697697697690
7202307191906001130955067697697697690
8202307191905001130955067697697697690
9202307191904001130955067697697697690
10202307191903001130955067697697697690
11202307191902001130955067697697697690
12202307191901001130955067697697697690
13202307191900001130955067697697697690
14202307191859001130955067697697697690
15202307191858001130955067697697697690
16202307191857001130955067697697697690
17202307191856001130955067697697697690
18202307191855001130955067697697697690
19202307191854001130955067697697697690
20202307191853001130955067697697697690
21202307191852001130955067697697697690
22202307191851001130955067697697697690
23202307191850001130955067697697697690
24202307191849001130955067697697697690
25202307191848001130955067697697697690
26202307191847001130955067697697697690
27202307191846001130955067697697697690
28202307191845001130955067697697697690
29202307191844001130955067697697697690
30202307191843001130955067697697697690
31202307191842001130955067697697697690
322023071918410011309550676976976976910038
33202307191840001130955067697697697690
34202307191839001130955067697697697690
35202307191838001130955067697697697690
36202307191837001130955067697697697690
37202307191836001130955067697697697690
38202307191835001130955067697697697690
39202307191834001130955067697697697690
40202307191833001130955067697697697690
41202307191832001130955067697697697690
42202307191831001130955067697697697690
43202307191830001130955067697697697690
44202307191829001130955067697697697690
45202307191828001130955067697697697690
46202307191827001130955067697697697690
47202307191826001130955067697697697690
48202307191825001130955067697697697690
49202307191824001130955067697697697690
50202307191823001130955067697697697690
51202307191822001130955067697697697690
52202307191821001130955067697697697690
53202307191820001130955067697697697690
54202307191819001130955067697697697690
55202307191818001130955067697697697690
56202307191817001130955067697697697690
57202307191816001130955067697697697690
58202307191815001130955067697697697690
59202307191814001130955067697697697690
60202307191813001130955067697697697690
61202307191812001130955067697697697690
622023071918110011309550676976976976910038
63202307191810001130955067697697697690
64202307191809001130955067697697697690
65202307191808001130955067697697697690
66202307191807001130955067697697697690
67202307191806001130955067697697697690
68202307191805001130955067697697697690
69202307191804001130955067697697697690
70202307191803001130955067697697697690
71202307191802001130955067697697697690
72202307191801001130955067697697697690
73202307191800001130955067697697697690
74202307191759001130955067697697697690
75202307191758001130955067697697697690
76202307191757001130955067697697697690
77202307191756001130955067697697697690
78202307191755001130955067697697697690
79202307191754001130955067697697697690
80202307191753001130955067697697697690
81202307191752001130955067697697697690
82202307191751001130955067697697697690
83202307191750001130955067697697697690
84202307191749001130955067697697697690
85202307191748001130955067697697697690
86202307191747001130955067697697697690
87202307191746001130955067697697697690
88202307191745001130955067697697697690
89202307191744001130955067697697697690
90202307191743001130955067697697697690
91202307191742001130955067697697697690
922023071917410011309550676976976976910038
93202307191740001130955067697697697690
94202307191739001130955067697697697690
95202307191738001130955067697697697690
96202307191737001130955067697697697690
97202307191736001130955067697697697690
98202307191735001130955067697697697690
99202307191734001130955067697697697690
100202307191733001130955067697697697690
101202307191732001130955067697697697690
102202307191731001130955067697697697690
103202307191730001130955067697697697690
104202307191729001130955067697697697690
105202307191728001130955067697697697690
106202307191727001130955067697697697690
107202307191726001130955067697697697690
108202307191725001130955067697697697690
109202307191724001130955067697697697690
110202307191723001130955067697697697690
111202307191722001130955067697697697690
112202307191721001130955067697697697690
113202307191720001130955067697697697690
114202307191719001130955067697697697690
115202307191718001130955067697697697690
116202307191717001130955067697697697690
117202307191716001130955067697697697690
118202307191715001130955067697697697690
119202307191714001130955067697697697690
120202307191713001130955067697697697690
121202307191712001130955067697697697690
1222023071917110011309550676976976976910038
123202307191710001130955067697697697690
124202307191709001130955067697697697690
125202307191708001130955067697697697690
126202307191707001130955067697697697690
127202307191706001130955067697697697690
128202307191705001130955067697697697690
129202307191704001130955067697697697690
130202307191703001130955067697697697690
131202307191702001130955067697697697690
132202307191701001130955067697697697690
133202307191700001130955067697697697690
134202307191659001130955067697697697690
135202307191658001130955067697697697690
136202307191657001130955067697697697690
137202307191656001130955067697697697690
138202307191655001130955067697697697690
139202307191654001130955067697697697690
140202307191653001130955067697697697690
141202307191652001130955067697697697690
142202307191651001130955067697697697690
143202307191650001130955067697697697690
144202307191649001130955067697697697690
145202307191648001130955067697697697690
146202307191647001130955067697697697690
147202307191646001130955067697697697690
148202307191645001130955067697697697690
149202307191644001130955067697697697690
150202307191643001130955067697697697690
151202307191642001130955067697697697690
1522023071916410011309550676976976976910038
153202307191640001130955067697697697690
154202307191639001130955067697697697690
155202307191638001130955067697697697690
156202307191637001130955067697697697690
157202307191636001130955067697697697690
158202307191635001130955067697697697690
159202307191634001130955067697697697690
160202307191633001130955067697697697690
161202307191632001130955067697697697690
162202307191631001130955067697697697690
163202307191630001130955067697697697690
164202307191629001130955067697697697690
165202307191628001130955067697697697690
166202307191627001130955067697697697690
167202307191626001130955067697697697690
168202307191625001130955067697697697690
169202307191624001130955067697697697690
170202307191623001130955067697697697690
171202307191622001130955067697697697690
172202307191621001130955067697697697690
173202307191620001130955067697697697690
174202307191619001130955067697697697690
175202307191618001130955067697697697690
176202307191617001130955067697697697690
177202307191616001130955067697697697690
178202307191615001130955067697697697690
179202307191614001130955067697697697690
180202307191613001130955067697697697690
181202307191612001130955067697697697690
1822023071916110011309550676976976976910038
183202307191610001130955067697697697690
184202307191609001130955067697697697690
185202307191608001130955067697697697690
186202307191607001130955067697697697690
187202307191606001130955067697697697690
188202307191605001130955067697697697690
189202307191604001130955067697697697690
190202307191603001130955067697697697690
191202307191602001130955067697697697690
192202307191601001130955067697697697690
193202307191600001130955067697697697690
194202307191559001130955067697697697690
195202307191558001130955067697697697690
196202307191557001130955067697697697690
197202307191556001130955067697697697690
198202307191555001130955067697697697690
199202307191554001130955067697697697690
200202307191553001130955067697697697690
201202307191552001130955067697697697690
202202307191551001130955067697697697690
203202307191550001130955067697697697690
204202307191549001130955067697697697690
205202307191548001130955067697697697690
206202307191547001130955067697697697690
207202307191546001130955067697697697690
208202307191545001130955067697697697690
209202307191544001130955067697697697690
210202307191543001130955067697697697690
211202307191542001130955067697697697690
2122023071915410011309550676976976976910038
213202307191540001130955067697697697690
214202307191539001130955067697697697690
215202307191538001130955067697697697690
216202307191537001130955067697697697690
217202307191536001130955067697697697690
218202307191535001130955067697697697690
219202307191534001130955067697697697690
220202307191533001130955067697697697690
221202307191532001130955067697697697690
222202307191531001130955067697697697690
2232023071915300011309550676976976976910038
224202307191529001053762847767767767760
225202307191528001053762847767767767760
226202307191527001053762847767767767760
227202307191526001053762847767767767760
228202307191525001053762847767767767760
229202307191524001053762847767767767760
230202307191523001053762847767767767760
231202307191522001053762847767767767760
232202307191521001053762847767767767760
233202307191520001053762847767767767760
234202307191519001053762847767767767760
23520230719151800105376284776772776772202
236202307191517001052203327767767767760
2372023071915160010522033277677677677619
238202307191515001052055887767767767764
239202307191514001052024847767767767760
240202307191513001052024847767767767760
241202307191512001052024847767767767760
242202307191511001052024847767767767760
243202307191510001052024847767767767760
244202307191509001052024847767767767760
245202307191508001052024847767767767760
246202307191507001052024847767767767766
247202307191506001051978287767767767760
248202307191505001051978287767767767760
249202307191504001051978287767767767760
250202307191503001051978287767767767761
251202307191502001051970527727727727720
252202307191501001051970527727727727721
253202307191500001051962807767767767760
254202307191459001051962807767767767760
255202307191458001051962807767767767760
256202307191457001051962807767767767760
257202307191456001051962807767767767761
258202307191455001051955047707727727702353
259202307191454001033818667717717717710
260202307191453001033818667717727727712000
261202307191452001018397387727727727720
26220230719145100101839738772772772772200
263202307191450001016853387737737737737
26420230719144900101679927778773778772504
265202307191448001012907207787787787781
26620230719144700101289942773773773773700
267202307191446001007488427787787787780
268202307191445001007488427787787787780
269202307191444001007488427787787787780
270202307191443001007488427787737787739
271202307191442001007418657787787787780
27220230719144100100741865778778779778430
2732023071914400010040732477877877877871
274202307191439001003520867787767787763
275202307191438001003497547737737737730
276202307191437001003497547737737737730
277202307191436001003497547737737737730
278202307191435001003497547737737737730
279202307191434001003497547737737737730
280202307191433001003497547737737737730
281202307191432001003497547737737737730
2822023071914310010034975477377377377341
283202307191430001003180617737737737730
284202307191429001003180617737737737730
285202307191428001003180617737737737730
286202307191427001003180617737737737730
287202307191426001003180617737777777733
288202307191425001003157347787787787780
289202307191424001003157347787787787780
290202307191423001003157347787787787780
291202307191422001003157347787787787780
292202307191421001003157347787757787755146
2932023071914200096322295775772775772879
294202307191419009564250477277277277220
295202307191418009562706477177177177110
29620230719141700956193547717717717710
29720230719141600956193547717717717711499
298202307191415009446362577277277277240
299202307191414009443274577277277277251
30020230719141300943933737727727727722
301202307191412009439182977277277277210
302202307191411009438410977277277277210
303202307191410009437638977277277277216
30420230719140900943640377717717717710
30520230719140800943640377717717717710
30620230719140700943640377717717717711762
30720230719140600930055357717717717711199
30820230719140500920811067727727727721
30920230719140400920803347727727727720
31020230719140300920803347727727727720
31120230719140200920803347727727727720
31220230719140100920803347727727727721
313202307191400009207956277277277277270
31420230719135900920255227727727727720
31520230719135800920255227727727727720
316202307191357009202552277277277277222
3172023071913560092008538772772772772524
318202307191355009160401077277277277284
31920230719135400915391627727737737721133
32020230719135300906644857727727727720
32120230719135200906644857727727727720
32220230719135100906644857727727727720
32320230719135000906644857727727727720
32420230719134900906644857727727727720
32520230719134800906644857727727727720
32620230719134700906644857727727727720
32720230719134600906644857727727727720
32820230719134500906644857727727727720
3292023071913440090664485772775775772424
33020230719134300903371277767767767760
33120230719134200903371277767767767760
3322023071913410090337127776772776772929
33320230719134000896198237767767767760
33420230719133900896198237767767767760
33520230719133800896198237767767767762
33620230719133700896182717767767767760
33720230719133600896182717767767767760
33820230719133500896182717767767767760
33920230719133400896182717767767767760
34020230719133300896182717767767767760
34120230719133200896182717767767767760
34220230719133100896182717767767767760
34320230719133000896182717767767767760
3442023071913290089618271776776776776328
34520230719132800893637437767767767762
34620230719132700893621917767767767769
34720230719132600893552077727727727720
34820230719132500893552077727727727720
34920230719132400893552077727727727722
3502023071913230089353663772776776772101
35120230719132200892756267737737737730
35220230719132100892756267737737737730
35320230719132000892756267737737737730
3542023071913190089275626773773773773258
35520230719131800890761927767767767761
35620230719131700890754167737737737730
35720230719131600890754167737737737730
35820230719131500890754167737737737730
35920230719131400890754167737737737730
36020230719131300890754167737737737732
36120230719131200890738707767767767760
36220230719131100890738707767767767760
36320230719131000890738707767767767760
36420230719130900890738707767767767766286
36520230719130800841959347767767767760
36620230719130700841959347767767767760
36720230719130600841959347767767767760
36820230719130500841959347767767767760
36920230719130400841959347767767767760
37020230719130300841959347767767767761
37120230719130200841951587727727737722900
37220230719130100819558577727747747723576
37320230719130000791914557747747747742045
3742023071912590077608625775775776775459
37520230719125800772528467747747747740
37620230719125700772528467747747747740
37720230719125600772528467747747747740
37820230719125500772528467747747747740
37920230719125400772528467747747747740
38020230719125300772528467747747747740
38120230719125200772528467747747747740
38220230719125100772528467747747747740
38320230719125000772528467747747747740
38420230719124900772528467747747747741
38520230719124800772520727767767767760
38620230719124700772520727767767767760
38720230719124600772520727767767767760
38820230719124500772520727767767767760
38920230719124400772520727767767767760
39020230719124300772520727767767767760
39120230719124200772520727767767767760
39220230719124100772520727767767767760
39320230719124000772520727767767767760
394202307191239007725207277677677677698
39520230719123800771760247767767767760
39620230719123700771760247767767767760
39720230719123600771760247767767767760
39820230719123500771760247767767767760
39920230719123400771760247767767767763
40020230719123300771736967727727727720
40120230719123200771736967727727727720
40220230719123100771736967727727727720
40320230719123000771736967727727727720
40420230719122900771736967727727727720
40520230719122800771736967727727727720
40620230719122700771736967727727727720
40720230719122600771736967727737737722430
40820230719122500752953367737737737730
40920230719122400752953367737737737730
41020230719122300752953367737737737731132
41120230719122200744203007767767767760
41220230719122100744203007767767767760
41320230719122000744203007767767767760
41420230719121900744203007767767767760
41520230719121800744203007767767767763
41620230719121700744179727737737737731463
41720230719121600732870737737737737730
418202307191215007328707377377377377310
41920230719121400732793437737737737730
42020230719121300732793437737737737730
42120230719121200732793437737737737730
42220230719121100732793437737737737730
42320230719121000732793437737737737730
42420230719120900732793437737737737730
42520230719120800732793437737737737733
42620230719120700732770247737737737730
42720230719120600732770247737737737730
42820230719120500732770247737737737731
42920230719120400732762517717717717711
43020230719120300732754807717737737713
43120230719120200732731637737737737730
43220230719120100732731637737737737730
43320230719120000732731637737737737731
43420230719115900732723907737737737732
43520230719115800732708447697697697690
43620230719115700732708447697697697690
43720230719115600732708447697737737693744
43820230719115500703827487737737737730
43920230719115400703827487737737737730
44020230719115300703827487737737737730
441202307191152007038274877377277377237
44220230719115100703541807727727727720
44320230719115000703541807727727727720
44420230719114900703541807727727727720
44520230719114800703541807727727727720
4462023071911470070354180772772772772100
44720230719114600702769807727727727720
4482023071911450070276980772772772772522
449202307191144006987399677377377377320
4502023071911430069858536773773773773136
45120230719114200697534087737737737730
45220230719114100697534087737737737730
453202307191140006975340877377377377318
454202307191139006973949477377377377320
455202307191138006972403477377277377237
456202307191137006969546977277277277236
45720230719113600696676777727727727720
4582023071911350069667677772772772772406
45920230719113400693542457727727727720
46020230719113300693542457727727727720
46120230719113200693542457727727727720
46220230719113100693542457727727727720
4632023071911300069354245772772772772130
46420230719112900692538857727697727699991
46520230719112800615708037697697697690
46620230719112700615708037697697697690
46720230719112600615708037697697697690
46820230719112500615708037697697697671015
469202307191124006079190076977177176814823
47020230719112300493912877737737737730
47120230719112200493912877737737737730
47220230719112100493912877737737737730
47320230719112000493912877737737737730
47420230719111900493912877737737737730
47520230719111800493912877737737737730
47620230719111700493912877737737737730
47720230719111600493912877737737737730
47820230719111500493912877737737737730
479202307191114004939128777377377377315
48020230719111300493796927707707707700
48120230719111200493796927707707707700
48220230719111100493796927707707707700
48320230719111000493796927707707707700
48420230719110900493796927707717717709980
48520230719110800416907187717717717711326
48620230719110700406683727727727727721182
4872023071911060039755868773774774773131
488202307191105003965450577477477477474
48920230719110400395972297747747747740
4902023071911030039597229774774774774131
49120230719110200394958357757757757750
4922023071911010039495835775776776775289
493202307191100003927167177677677677664
49420230719105900392220077767767767760
49520230719105800392220077767767767760
49620230719105700392220077767767767767
49720230719105600392165757767767767760
49820230719105500392165757767767767760
49920230719105400392165757767767767760
50020230719105300392165757767767767760
50120230719105200392165757767767767760
5022023071910510039216575776776776776894
50320230719105000385228317737737737730
50420230719104900385228317737737737730
505202307191048003852283177377377377320
50620230719104700385073717757757757750
50720230719104600385073717757757757750
50820230719104500385073717757757757750
50920230719104400385073717757757757750
5102023071910430038507371775775775775323
51120230719104200382570467757757757750
51220230719104100382570467757757757755
513202307191040003825317177377377377310
51420230719103900382454417757757757750
51520230719103800382454417757757757750
516202307191037003824544177577577577535
517202307191036003821831677577577577510
518202307191035003821056677577177577122
51920230719103400381935207707707707700
52020230719103300381935207707707707700
52120230719103200381935207707717717701000
52220230719103100374230167717717717710
52320230719103000374230167717717717710
52420230719102900374230167717717717710
52520230719102800374230167717717717710
52620230719102700374230167717717717711528
52720230719102600362449287717717717710
52820230719102500362449287717747747711512
52920230719102400350779207757757757750
530202307191023003507792077577577577525
53120230719102200350585457767767767761
53220230719102100350577697777777777774
53320230719102000350546617767767767760
5342023071910190035054661776776776776500
53520230719101800346666617767767767760
536202307191017003466666177677677677616
53720230719101600346542457787787787780
53820230719101500346542457787787787780
53920230719101400346542457787787787781
5402023071910130034653467777777777777632
54120230719101200341624037777777777770
542202307191011003416240377777777777789
5432023071910100034093250777773777772188
54420230719100900339478377797797797790
54520230719100800339478377797797797795
54620230719100700339439427717717717711304
547202307191006003293855877277277277221
54820230719100500329223467797797797791
5492023071910040032921567771772772771600
55020230719100300324589647717787787712038
55120230719100200308874007787757787753478
55220230719100100281911927757757757750
55320230719100000281911927757757757751
554202307190959002819041777177177177124
55520230719095800281719137787787787780
55620230719095700281719137787787787780
55720230719095600281719137787787787780
55820230719095500281719137787787787785
559202307190954002816802377077477477011589
56020230719095300192321947747757757749162
56120230719095200121326927787787787780
562202307190951001213269277877877877844
56320230719095000120984607787787787780
56420230719094900120984607787787787780
56520230719094800120984607787787787780
56620230719094700120984607787787787780
56720230719094600120984607787787787780
56820230719094500120984607787787787780
5692023071909440012098460778778778778191
57020230719094300119498627787787787781
5712023071909420011949084775775775775168
5722023071909410011818884775775775775101
57320230719094000117406097757757757750
57420230719093900117406097757757757752
5752023071909380011739059775775775775520
57620230719093700113360597757757757750
57720230719093600113360597757757757751010
578202307190935001055330977577577577515
5792023071909340010541684775775775775304
5802023071909330010306084775775775775137
5812023071909320010199909775775775775102
58220230719093100101208597757757757750
58320230719093000101208597757757757752
58420230719092900101193097757757757752
58520230719092800101177597757757757750
58620230719092700101177597757757757750
587202307190926001011775977577577577510
588202307190925001011000977577577577570
58920230719092400100557597757757757751
59020230719092300100549847757787787753482
5912023071909220073563467787787787781488
5922023071909210061986827787787787780
5932023071909200061986827787787787781
5942023071909190061979047757757757750
5952023071909180061979047757757757750
5962023071909170061979047757757757750
59720230719091600619790477577577577547
5982023071909150061614797757757757750
5992023071909140061614797757757757750
6002023071909130061614797757757757750
6012023071909120061614797757787787752001
602202307190911004609065776776776776499
6032023071909100042218417767767767761
6042023071909090042210657767767767765
6052023071909080042171857767767767765
6062023071909070042133057787787787781
6072023071909060042125277787787787780
608202307190905004212527778775778775493
6092023071909040038304497757757757741596
6102023071909030025938817757757757750
6112023071909020025938817757777777752809
612202307190901004121467747747747748
61320230719090000405954775778778775523