Files
KissMeData/024060/min/candle-20230711.csv
2024-11-17 15:27:48 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230711190100122414180536053605360536055
32023071119000012241418053605360536053600
42023071118590012241418053605360536053600
52023071118580012241418053605360536053600
62023071118570012241418053605360536053600
72023071118560012241418053605360536053600
82023071118550012241418053605360536053600
92023071118540012241418053605360536053600
102023071118530012241418053605360536053600
112023071118520012241418053605360536053600
122023071118510012241418053605360536053600
132023071118500012241418053605360536053600
142023071118490012241418053605360536053600
152023071118480012241418053605360536053600
162023071118470012241418053605360536053600
172023071118460012241418053605360536053600
182023071118450012241418053605360536053600
192023071118440012241418053605360536053600
202023071118430012241418053605360536053600
212023071118420012241418053605360536053600
222023071118410012241418053605360536053600
232023071118400012241418053605360536053600
242023071118390012241418053605360536053600
252023071118380012241418053605360536053600
262023071118370012241418053605360536053600
272023071118360012241418053605360536053600
282023071118350012241418053605360536053600
292023071118340012241418053605360536053600
302023071118330012241418053605360536053600
312023071118320012241418053605360536053600
3220230711183100122414180536053605360536055
332023071118300012241418053605360536053600
342023071118290012241418053605360536053600
352023071118280012241418053605360536053600
362023071118270012241418053605360536053600
372023071118260012241418053605360536053600
382023071118250012241418053605360536053600
392023071118240012241418053605360536053600
402023071118230012241418053605360536053600
412023071118220012241418053605360536053600
422023071118210012241418053605360536053600
432023071118200012241418053605360536053600
442023071118190012241418053605360536053600
452023071118180012241418053605360536053600
462023071118170012241418053605360536053600
472023071118160012241418053605360536053600
482023071118150012241418053605360536053600
492023071118140012241418053605360536053600
502023071118130012241418053605360536053600
512023071118120012241418053605360536053600
522023071118110012241418053605360536053600
532023071118100012241418053605360536053600
542023071118090012241418053605360536053600
552023071118080012241418053605360536053600
562023071118070012241418053605360536053600
572023071118060012241418053605360536053600
582023071118050012241418053605360536053600
592023071118040012241418053605360536053600
602023071118030012241418053605360536053600
612023071118020012241418053605360536053600
6220230711180100122414180536053605360536055
632023071118000012241418053605360536053600
642023071117590012241418053605360536053600
652023071117580012241418053605360536053600
662023071117570012241418053605360536053600
672023071117560012241418053605360536053600
682023071117550012241418053605360536053600
692023071117540012241418053605360536053600
702023071117530012241418053605360536053600
712023071117520012241418053605360536053600
722023071117510012241418053605360536053600
732023071117500012241418053605360536053600
742023071117490012241418053605360536053600
752023071117480012241418053605360536053600
762023071117470012241418053605360536053600
772023071117460012241418053605360536053600
782023071117450012241418053605360536053600
792023071117440012241418053605360536053600
802023071117430012241418053605360536053600
812023071117420012241418053605360536053600
822023071117410012241418053605360536053600
832023071117400012241418053605360536053600
842023071117390012241418053605360536053600
852023071117380012241418053605360536053600
862023071117370012241418053605360536053600
872023071117360012241418053605360536053600
882023071117350012241418053605360536053600
892023071117340012241418053605360536053600
902023071117330012241418053605360536053600
912023071117320012241418053605360536053600
9220230711173100122414180536053605360536055
932023071117300012241418053605360536053600
942023071117290012241418053605360536053600
952023071117280012241418053605360536053600
962023071117270012241418053605360536053600
972023071117260012241418053605360536053600
982023071117250012241418053605360536053600
992023071117240012241418053605360536053600
1002023071117230012241418053605360536053600
1012023071117220012241418053605360536053600
1022023071117210012241418053605360536053600
1032023071117200012241418053605360536053600
1042023071117190012241418053605360536053600
1052023071117180012241418053605360536053600
1062023071117170012241418053605360536053600
1072023071117160012241418053605360536053600
1082023071117150012241418053605360536053600
1092023071117140012241418053605360536053600
1102023071117130012241418053605360536053600
1112023071117120012241418053605360536053600
1122023071117110012241418053605360536053600
1132023071117100012241418053605360536053600
1142023071117090012241418053605360536053600
1152023071117080012241418053605360536053600
1162023071117070012241418053605360536053600
1172023071117060012241418053605360536053600
1182023071117050012241418053605360536053600
1192023071117040012241418053605360536053600
1202023071117030012241418053605360536053600
1212023071117020012241418053605360536053600
12220230711170100122414180536053605360536055
1232023071117000012241418053605360536053600
1242023071116590012241418053605360536053600
1252023071116580012241418053605360536053600
1262023071116570012241418053605360536053600
1272023071116560012241418053605360536053600
1282023071116550012241418053605360536053600
1292023071116540012241418053605360536053600
1302023071116530012241418053605360536053600
1312023071116520012241418053605360536053600
1322023071116510012241418053605360536053600
1332023071116500012241418053605360536053600
1342023071116490012241418053605360536053600
1352023071116480012241418053605360536053600
1362023071116470012241418053605360536053600
1372023071116460012241418053605360536053600
1382023071116450012241418053605360536053600
1392023071116440012241418053605360536053600
1402023071116430012241418053605360536053600
1412023071116420012241418053605360536053600
1422023071116410012241418053605360536053600
1432023071116400012241418053605360536053600
1442023071116390012241418053605360536053600
1452023071116380012241418053605360536053600
1462023071116370012241418053605360536053600
1472023071116360012241418053605360536053600
1482023071116350012241418053605360536053600
1492023071116340012241418053605360536053600
1502023071116330012241418053605360536053600
1512023071116320012241418053605360536053600
15220230711163100122414180536053605360536055
1532023071116300012241418053605360536053600
1542023071116290012241418053605360536053600
1552023071116280012241418053605360536053600
1562023071116270012241418053605360536053600
1572023071116260012241418053605360536053600
1582023071116250012241418053605360536053600
1592023071116240012241418053605360536053600
1602023071116230012241418053605360536053600
1612023071116220012241418053605360536053600
1622023071116210012241418053605360536053600
1632023071116200012241418053605360536053600
1642023071116190012241418053605360536053600
1652023071116180012241418053605360536053600
1662023071116170012241418053605360536053600
1672023071116160012241418053605360536053600
1682023071116150012241418053605360536053600
1692023071116140012241418053605360536053600
1702023071116130012241418053605360536053600
1712023071116120012241418053605360536053600
1722023071116110012241418053605360536053600
1732023071116100012241418053605360536053600
1742023071116090012241418053605360536053600
1752023071116080012241418053605360536053600
1762023071116070012241418053605360536053600
1772023071116060012241418053605360536053600
1782023071116050012241418053605360536053600
1792023071116040012241418053605360536053600
1802023071116030012241418053605360536053600
1812023071116020012241418053605360536053600
18220230711160100122414180536053605360536055
1832023071116000012241418053605360536053600
1842023071115590012241418053605360536053600
1852023071115580012241418053605360536053600
1862023071115570012241418053605360536053600
1872023071115560012241418053605360536053600
1882023071115550012241418053605360536053600
1892023071115540012241418053605360536053600
1902023071115530012241418053605360536053600
1912023071115520012241418053605360536053600
1922023071115510012241418053605360536053600
1932023071115500012241418053605360536053600
1942023071115490012241418053605360536053600
1952023071115480012241418053605360536053600
1962023071115470012241418053605360536053600
1972023071115460012241418053605360536053600
1982023071115450012241418053605360536053600
1992023071115440012241418053605360536053600
2002023071115430012241418053605360536053600
2012023071115420012241418053605360536053600
2022023071115410012241418053605360536053600
2032023071115400012241418053605360536053600
2042023071115390012241418053605360536053600
2052023071115380012241418053605360536053600
2062023071115370012241418053605360536053600
2072023071115360012241418053605360536053600
2082023071115350012241418053605360536053600
2092023071115340012241418053605360536053600
2102023071115330012241418053605360536053600
2112023071115320012241418053605360536053600
21220230711153100122414180536053605360536055
21320230711153000122414180536053605360536055
2142023071115290012211938053605360536053600
2152023071115280012211938053605360536053600
2162023071115270012211938053605360536053600
2172023071115260012211938053605360536053600
2182023071115250012211938053605360536053600
2192023071115240012211938053605360536053600
2202023071115230012211938053605360536053600
2212023071115220012211938053605360536053600
2222023071115210012211938053605360536053600
2232023071115200012211938053605360536053600
22420230711151900122119380536053505360535051
2252023071115180012184652053605360536053600
2262023071115170012184652053605350536053501000
2272023071115160011648674053605360536053600
2282023071115150011648674053605360536053600
2292023071115140011648674053605360536053600
2302023071115130011648674053605360536053600
2312023071115120011648674053605340536053402
2322023071115110011647604053405340534053400
2332023071115100011647604053405340534053400
2342023071115090011647604053405340534053403
2352023071115080011646002053605360536053601
2362023071115070011645466053405340534053401
23720230711150600116449320534053505350534017
2382023071115050011635844053505350535053500
2392023071115040011635844053505350535053501
2402023071115030011635309053405340534053400
2412023071115020011635309053405340534053400
2422023071115010011635309053405340534053400
2432023071115000011635309053405340534053400
244202307111459001163530905340534053405340100
2452023071114580011581909053405340534053401
2462023071114570011581375053405340534053400
2472023071114560011581375053405340534053401
248202307111455001158084105330533053305330526
24920230711145400113004830532053305330532024
2502023071114530011287711053305330533053300
2512023071114520011287711053305330533053300
2522023071114510011287711053305330533053301
2532023071114500011287178053305330533053103312
254202307111449009524399053305330533053300
255202307111448009524399053305330533053300
25620230711144700952439905330533053305330561
25720230711144600922538605330533053305330550
2582023071114450089322360533053305330533034
25920230711144400891411405340534053405330305
260202307111443008751444053405340534053404
261202307111442008749308053405340534053405
262202307111441008746638053405340534053400
263202307111440008746638053405340534053401
264202307111439008746104053405340534053404166
265202307111438006521460053605360536053600
266202307111437006521460053605360536053603
26720230711143600651985205350535053505350477
268202307111435006264657053505350535053500
2692023071114340062646570535053505350535075
270202307111433006224532053505350535053500
2712023071114320062245320535053505350535069
2722023071114310061876170535053505350535010
273202307111430006182267053505350535053500
274202307111429006182267053505350535053500
275202307111428006182267053505350535053500
2762023071114270061822670535053505350535020
277202307111426006171567053405340534053400
278202307111425006171567053405340534053400
279202307111424006171567053405340534053400
280202307111423006171567053405340534053400
281202307111422006171567053405340534053400
282202307111421006171567053405340534053400
283202307111420006171567053405340534053400
284202307111419006171567053405340534053400
285202307111418006171567053405340534053400
286202307111417006171567053405340534053400
287202307111416006171567053405340534053400
288202307111415006171567053405340534053400
289202307111414006171567053405340534053400
290202307111413006171567053405340534053400
291202307111412006171567053405340534053400
292202307111411006171567053405340534053400
293202307111410006171567053405340534053400
294202307111409006171567053405340534053400
295202307111408006171567053405340534053400
296202307111407006171567053405340534053400
297202307111406006171567053405340534053400
298202307111405006171567053405340534053400
299202307111404006171567053405340534053400
300202307111403006171567053405340534053405
301202307111402006168897053405340534053400
302202307111401006168897053405340534053400
303202307111400006168897053405340534053400
304202307111359006168897053405340534053400
305202307111358006168897053405340534053400
306202307111357006168897053405340534053400
307202307111356006168897053405340534053400
308202307111355006168897053405350535053401588
309202307111354005320699053605360536053600
310202307111353005320699053605360536053600
311202307111352005320699053605360536053600
312202307111351005320699053605360536053600
313202307111350005320699053605360536053600
314202307111349005320699053605360536053600
315202307111348005320699053605360536053600
3162023071113470053206990536053605360536022
317202307111346005308907053605360536053600
318202307111345005308907053605360536053600
319202307111344005308907053605360536053600
320202307111343005308907053605360536053600
321202307111342005308907053605360536053600
3222023071113410053089070536053605360536010
323202307111340005303547053605360536053600
324202307111339005303547053605360536053600
325202307111338005303547053605360536053600
326202307111337005303547053605360536053600
327202307111336005303547053605360536053608
3282023071113350052992590536053605360536010
329202307111334005293899053705370537053700
330202307111333005293899053705370537053705
331202307111332005291214053705370537053700
332202307111331005291214053705370537053700
3332023071113300052912140537053505370535020
334202307111329005280510053505350535053500
3352023071113280052805100535053505350535042
336202307111327005258040053505350535053500
337202307111326005258040053505350535053500
338202307111325005258040053505350535053500
33920230711132400525804005350535053505350130
340202307111323005188490053505350535053500
341202307111322005188490053505350535053500
342202307111321005188490053505350535053505
343202307111320005185815053505350535053500
34420230711131900518581505350535053505350100
345202307111318005132315053505350535053500
346202307111317005132315053505350535053500
347202307111316005132315053505350535053500
348202307111315005132315053505350535053501
349202307111314005131780053505350535053501
350202307111313005131245053705370537053700
3512023071113120051312450537053705370537019
3522023071113110051210420537053705370537024
3532023071113100051081540537053505370535016
3542023071113090050995780535053505350535056
355202307111308005069618053405340534053400
356202307111307005069618053405340534053400
3572023071113060050696180534053405340534015
35820230711130500506160805340534053405340140
359202307111304004986848053505350535053500
3602023071113030049868480535053505350535055
36120230711130200495742305340535053505340202
3622023071113010048493550535053505350535029
363202307111300004833840053505350535053500
364202307111259004833840053505350535053500
365202307111258004833840053505350535053501
366202307111257004833305053505350535053500
367202307111256004833305053505350535053500
3682023071112550048333050535053505350535010
369202307111254004827955053505350535053500
370202307111253004827955053505350535053500
371202307111252004827955053505350535053505
3722023071112510048252800535053505350535015
3732023071112500048172550535053505350535021
3742023071112490048060200535053505350535010
375202307111248004800670053505350535053500
376202307111247004800670053505350535053507
377202307111246004796925053505350535053500
378202307111245004796925053505350535053500
3792023071112440047969250535053505350535010
380202307111243004791575053505350535053500
3812023071112420047915750535053505350535013
38220230711124100478462005350535053505350262
3832023071112400046444500535053505350535010
384202307111239004639100053505350535053500
385202307111238004639100053505350535053500
386202307111237004639100053505350535053500
3872023071112360046391000535053505350535039
3882023071112350046182350535053505350535011
389202307111234004612350053505350535053500
390202307111233004612350053505350535053500
391202307111232004612350053505350535053500
3922023071112310046123500535053505350535048
393202307111230004586670053505350535053500
394202307111229004586670053505350535053509
395202307111228004581855053505350535053500
396202307111227004581855053505350535053500
397202307111226004581855053505350535053500
398202307111225004581855053505350535053500
399202307111224004581855053505350535053500
400202307111223004581855053505350535053500
401202307111222004581855053505350535053500
402202307111221004581855053505350535053500
403202307111220004581855053505350535053504
404202307111219004579715053505350535053500
405202307111218004579715053505350535053500
406202307111217004579715053505350535053500
407202307111216004579715053505350535053500
408202307111215004579715053505350535053500
409202307111214004579715053505350535053500
410202307111213004579715053505350535053500
411202307111212004579715053505350535053500
412202307111211004579715053505350535053500
41320230711121000457971505350535053505350958
414202307111209004067185053505350535053500
4152023071112080040671850535053505350535042
416202307111207004044715053505350535053500
417202307111206004044715053505350535053501
418202307111205004044180053505350535053500
419202307111204004044180053505350535053500
420202307111203004044180053505350535053500
421202307111202004044180053505350535053500
422202307111201004044180053505350535053500
423202307111200004044180053505350535053500
424202307111159004044180053505350535053500
425202307111158004044180053505350535053500
426202307111157004044180053505350535053500
427202307111156004044180053505350535053500
428202307111155004044180053505350535053501
429202307111154004043645053605360536053600
430202307111153004043645053605360536053600
431202307111152004043645053605360536053600
432202307111151004043645053605360536053600
433202307111150004043645053605360536053600
434202307111149004043645053605360536053600
435202307111148004043645053605360536053605
436202307111147004040965053605360536053601
437202307111146004040429053605360536053603
438202307111145004038821053705370537053700
439202307111144004038821053705370537053700
440202307111143004038821053705370537053700
441202307111142004038821053705370537053700
442202307111141004038821053705370537053700
443202307111140004038821053705370537053700
444202307111139004038821053705370537053700
445202307111138004038821053705370537053700
446202307111137004038821053705370537053700
447202307111136004038821053705370537053700
448202307111135004038821053705370537053700
449202307111134004038821053705370537053700
450202307111133004038821053705370537053700
451202307111132004038821053705370537053700
452202307111131004038821053705370537053700
453202307111130004038821053705370537053700
454202307111129004038821053705370537053700
455202307111128004038821053705370537053700
456202307111127004038821053705370537053700
457202307111126004038821053705370537053700
458202307111125004038821053705370537053700
459202307111124004038821053705370537053700
460202307111123004038821053705370537053700
461202307111122004038821053705370537053700
462202307111121004038821053705370537053700
463202307111120004038821053705370537053700
464202307111119004038821053705370537053700
465202307111118004038821053705370537053700
466202307111117004038821053705370537053700
467202307111116004038821053705370537053700
468202307111115004038821053705370537053700
469202307111114004038821053705370537053700
470202307111113004038821053705370537053700
471202307111112004038821053705370537053700
47220230711111100403882105370534053705340193
473202307111110003935752053405340534053400
47420230711110900393575205340535053505340298
47520230711110800377639605350535053505350137
476202307111107003703101053505350535053500
477202307111106003703101053505350535053500
47820230711110500370310105350535053505350170
47920230711110400361215105350535053505350222
480202307111103003493381053505350535053500
481202307111102003493381053505350535053500
482202307111101003493381053505350535053500
483202307111100003493381053505350535053500
484202307111059003493381053505350535053500
485202307111058003493381053505350535053500
486202307111057003493381053505350535053500
487202307111056003493381053505350535053500
488202307111055003493381053505350535053502
489202307111054003492311053605360536053600
490202307111053003492311053605360536053600
491202307111052003492311053605360536053600
4922023071110510034923110536053605360536082
493202307111050003448359053605360536053600
494202307111049003448359053605360536053600
49520230711104800344835905360536053605360103
4962023071110470033931510536053605360536050
497202307111046003366351053605360536053600
498202307111045003366351053605360536053601
499202307111044003365815053505350535053500
500202307111043003365815053505350535053500
501202307111042003365815053505350535053500
502202307111041003365815053505350535053500
503202307111040003365815053505350535053500
50420230711103900336581505350535053505350500
505202307111038003098315053505350535053500
506202307111037003098315053505350535053500
507202307111036003098315053505350535053500
508202307111035003098315053505350535053500
509202307111034003098315053505350535053500
51020230711103300309831505350535053505350100
511202307111032003044815053605360536053600
5122023071110310030448150536053605360536010
5132023071110300030394550536053605360536020
5142023071110290030287350536053605360536030
515202307111028003012655053505350535053500
516202307111027003012655053505350535053500
517202307111026003012655053505350535053500
518202307111025003012655053505350535053500
519202307111024003012655053505350535053500
52020230711102300301265505350535053505350500
521202307111022002745155053505350535053500
522202307111021002745155053505350535053500
5232023071110200027451550535053505350535021
5242023071110190027339200535053605360535010
525202307111018002728565053505350535053500
52620230711101700272856505350536053605350935
527202307111016002228240053505360536053503
528202307111015002226634053505350535053500
529202307111014002226634053505350535053500
530202307111013002226634053505350535053500
531202307111012002226634053505350535053500
532202307111011002226634053505350535053500
533202307111010002226634053505350535053500
534202307111009002226634053505350535053500
535202307111008002226634053505350535053500
536202307111007002226634053505350535053500
537202307111006002226634053505350535053500
538202307111005002226634053505350535053504
539202307111004002224494053505350535053500
540202307111003002224494053505350535053500
541202307111002002224494053505350535053500
542202307111001002224494053505350535053500
543202307111000002224494053505350535053500
544202307110959002224494053505350535053500
545202307110958002224494053505350535053500
546202307110957002224494053505350535053506
54720230711095600222128405360536053605360203
5482023071109550021124760537053705370537055
5492023071109540020829410537053705370537014
550202307110953002075423053705370537053700
55120230711095200207542305370537053705370637
552202307110951001733354053705370537053700
5532023071109500017333540537053705370537072
5542023071109490016946900537053705370537010
555202307110948001689320053705370537053700
556202307110947001689320053705370537053701
5572023071109460016887830538053805380538037
558202307110945001668877053805380538053800
559202307110944001668877053805380538053800
560202307110943001668877053805380538053800
561202307110942001668877053805380538053800
562202307110941001668877053805380538053800
563202307110940001668877053805380538053800
564202307110939001668877053805380538053800
565202307110938001668877053805380538053800
566202307110937001668877053805380538053801
567202307110936001668339053605360536053600
568202307110935001668339053605360536053600
56920230711093400166833905360536053605360112
570202307110933001608307053605360536053602
571202307110932001607235053605360536053600
572202307110931001607235053605360536053600
5732023071109300016072350536053605360536093
574202307110929001557387053605360536053600
5752023071109280015573870536053505360535050
576202307110927001530632053505350535053500
57720230711092600153063205350535053505350777
578202307110925001114937053505350535053500
579202307110924001114937053505350535053500
58020230711092300111493705350535053505350273
58120230711092200968882053405340534053400
58220230711092100968882053405340534053400
58320230711092000968882053405340534053400
58420230711091900968882053405340534053400
58520230711091800968882053405340534053404
5862023071109170096674605350535053505350350
587202307110916007794960535053505350535014
58820230711091500772006053505350535053500
5892023071109140077200605350535053505350100
59020230711091300718506053505350535053500
591202307110912007185060535053505350535061
592202307110911006858710536053605360536055
59320230711091000656391053805380538053800
59420230711090900656391053805380538053800
595202307110908006563910538053805380538018
59620230711090700646707053805380538053800
59720230711090600646707053805380538053800
59820230711090500646707053805380538053800
59920230711090400646707053805380538053805
600202307110903006440170538053505380535020
6012023071109020063330605310531053105310700
60220230711090100261606053105310531053100
6032023071109000026160605310534053405310492