Files
KissMeData/100250/min/candle-20240731.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202407312005009794831531653165316531651235
3202407312004009794831531653165316531650
4202407312003009794831531653165316531650
5202407312002009794831531653165316531650
6202407312001009794831531653165316531650
7202407312000009794831531653165316531650
8202407311959009794831531653165316531650
9202407311958009794831531653165316531650
10202407311957009794831531653165316531650
11202407311956009794831531653165316531650
12202407311955009794831531653165316531650
13202407311954009794831531653165316531650
14202407311953009794831531653165316531650
15202407311952009794831531653165316531650
16202407311951009794831531653165316531650
17202407311950009794831531653165316531650
18202407311949009794831531653165316531650
19202407311948009794831531653165316531650
20202407311947009794831531653165316531650
21202407311946009794831531653165316531650
22202407311945009794831531653165316531650
23202407311944009794831531653165316531650
24202407311943009794831531653165316531650
25202407311942009794831531653165316531650
26202407311941009794831531653165316531650
27202407311940009794831531653165316531650
28202407311939009794831531653165316531650
29202407311938009794831531653165316531650
30202407311937009794831531653165316531650
31202407311936009794831531653165316531650
32202407311935009794831531653165316531651235
33202407311934009794831531653165316531650
34202407311933009794831531653165316531650
35202407311932009794831531653165316531650
36202407311931009794831531653165316531650
37202407311930009794831531653165316531650
38202407311929009794831531653165316531650
39202407311928009794831531653165316531650
40202407311927009794831531653165316531650
41202407311926009794831531653165316531650
42202407311925009794831531653165316531650
43202407311924009794831531653165316531650
44202407311923009794831531653165316531650
45202407311922009794831531653165316531650
46202407311921009794831531653165316531650
47202407311920009794831531653165316531650
48202407311919009794831531653165316531650
49202407311918009794831531653165316531650
50202407311917009794831531653165316531650
51202407311916009794831531653165316531650
52202407311915009794831531653165316531650
53202407311914009794831531653165316531650
54202407311913009794831531653165316531650
55202407311912009794831531653165316531650
56202407311911009794831531653165316531650
57202407311910009794831531653165316531650
58202407311909009794831531653165316531650
59202407311908009794831531653165316531650
60202407311907009794831531653165316531650
61202407311906009794831531653165316531650
62202407311905009794831531653165316531651235
63202407311904009794831531653165316531650
64202407311903009794831531653165316531650
65202407311902009794831531653165316531650
66202407311901009794831531653165316531650
67202407311900009794831531653165316531650
68202407311859009794831531653165316531650
69202407311858009794831531653165316531650
70202407311857009794831531653165316531650
71202407311856009794831531653165316531650
72202407311855009794831531653165316531650
73202407311854009794831531653165316531650
74202407311853009794831531653165316531650
75202407311852009794831531653165316531650
76202407311851009794831531653165316531650
77202407311850009794831531653165316531650
78202407311849009794831531653165316531650
79202407311848009794831531653165316531650
80202407311847009794831531653165316531650
81202407311846009794831531653165316531650
82202407311845009794831531653165316531650
83202407311844009794831531653165316531650
84202407311843009794831531653165316531650
85202407311842009794831531653165316531650
86202407311841009794831531653165316531650
87202407311840009794831531653165316531650
88202407311839009794831531653165316531650
89202407311838009794831531653165316531650
90202407311837009794831531653165316531650
91202407311836009794831531653165316531650
92202407311835009794831531653165316531651235
93202407311834009794831531653165316531650
94202407311833009794831531653165316531650
95202407311832009794831531653165316531650
96202407311831009794831531653165316531650
97202407311830009794831531653165316531650
98202407311829009794831531653165316531650
99202407311828009794831531653165316531650
100202407311827009794831531653165316531650
101202407311826009794831531653165316531650
102202407311825009794831531653165316531650
103202407311824009794831531653165316531650
104202407311823009794831531653165316531650
105202407311822009794831531653165316531650
106202407311821009794831531653165316531650
107202407311820009794831531653165316531650
108202407311819009794831531653165316531650
109202407311818009794831531653165316531650
110202407311817009794831531653165316531650
111202407311816009794831531653165316531650
112202407311815009794831531653165316531650
113202407311814009794831531653165316531650
114202407311813009794831531653165316531650
115202407311812009794831531653165316531650
116202407311811009794831531653165316531650
117202407311810009794831531653165316531650
118202407311809009794831531653165316531650
119202407311808009794831531653165316531650
120202407311807009794831531653165316531650
121202407311806009794831531653165316531650
122202407311805009794831531653165316531651235
123202407311804009794831531653165316531650
124202407311803009794831531653165316531650
125202407311802009794831531653165316531650
126202407311801009794831531653165316531650
127202407311800009794831531653165316531650
128202407311759009794831531653165316531650
129202407311758009794831531653165316531650
130202407311757009794831531653165316531650
131202407311756009794831531653165316531650
132202407311755009794831531653165316531650
133202407311754009794831531653165316531650
134202407311753009794831531653165316531650
135202407311752009794831531653165316531650
136202407311751009794831531653165316531650
137202407311750009794831531653165316531650
138202407311749009794831531653165316531650
139202407311748009794831531653165316531650
140202407311747009794831531653165316531650
141202407311746009794831531653165316531650
142202407311745009794831531653165316531650
143202407311744009794831531653165316531650
144202407311743009794831531653165316531650
145202407311742009794831531653165316531650
146202407311741009794831531653165316531650
147202407311740009794831531653165316531650
148202407311739009794831531653165316531650
149202407311738009794831531653165316531650
150202407311737009794831531653165316531650
151202407311736009794831531653165316531650
152202407311735009794831531653165316531651235
153202407311734009794831531653165316531650
154202407311733009794831531653165316531650
155202407311732009794831531653165316531650
156202407311731009794831531653165316531650
157202407311730009794831531653165316531650
158202407311729009794831531653165316531650
159202407311728009794831531653165316531650
160202407311727009794831531653165316531650
161202407311726009794831531653165316531650
162202407311725009794831531653165316531650
163202407311724009794831531653165316531650
164202407311723009794831531653165316531650
165202407311722009794831531653165316531650
166202407311721009794831531653165316531650
167202407311720009794831531653165316531650
168202407311719009794831531653165316531650
169202407311718009794831531653165316531650
170202407311717009794831531653165316531650
171202407311716009794831531653165316531650
172202407311715009794831531653165316531650
173202407311714009794831531653165316531650
174202407311713009794831531653165316531650
175202407311712009794831531653165316531650
176202407311711009794831531653165316531650
177202407311710009794831531653165316531650
178202407311709009794831531653165316531650
179202407311708009794831531653165316531650
180202407311707009794831531653165316531650
181202407311706009794831531653165316531650
182202407311705009794831531653165316531651235
183202407311704009794831531653165316531650
184202407311703009794831531653165316531650
185202407311702009794831531653165316531650
186202407311701009794831531653165316531650
187202407311700009794831531653165316531650
188202407311659009794831531653165316531650
189202407311658009794831531653165316531650
190202407311657009794831531653165316531650
191202407311656009794831531653165316531650
192202407311655009794831531653165316531650
193202407311654009794831531653165316531650
194202407311653009794831531653165316531650
195202407311652009794831531653165316531650
196202407311651009794831531653165316531650
197202407311650009794831531653165316531650
198202407311649009794831531653165316531650
199202407311648009794831531653165316531650
200202407311647009794831531653165316531650
201202407311646009794831531653165316531650
202202407311645009794831531653165316531650
203202407311644009794831531653165316531650
204202407311643009794831531653165316531650
205202407311642009794831531653165316531650
206202407311641009794831531653165316531650
207202407311640009794831531653165316531650
208202407311639009794831531653165316531650
209202407311638009794831531653165316531650
210202407311637009794831531653165316531650
211202407311636009794831531653165316531650
212202407311635009794831531653165316531651235
213202407311634009794831531653165316531650
214202407311633009794831531653165316531650
215202407311632009794831531653165316531650
216202407311631009794831531653165316531650
217202407311630009794831531653165316531650
218202407311629009794831531653165316531650
219202407311628009794831531653165316531650
220202407311627009794831531653165316531650
221202407311626009794831531653165316531650
222202407311625009794831531653165316531650
223202407311624009794831531653165316531650
224202407311623009794831531653165316531650
225202407311622009794831531653165316531650
226202407311621009794831531653165316531650
227202407311620009794831531653165316531650
228202407311619009794831531653165316531650
229202407311618009794831531653165316531650
230202407311617009794831531653165316531650
231202407311616009794831531653165316531650
232202407311615009794831531653165316531650
233202407311614009794831531653165316531650
234202407311613009794831531653165316531650
235202407311612009794831531653165316531650
236202407311611009794831531653165316531650
237202407311610009794831531653165316531650
238202407311609009794831531653165316531650
239202407311608009794831531653165316531650
240202407311607009794831531653165316531650
241202407311606009794831531653165316531650
242202407311605009794831531653165316531651235
243202407311604009794831531653165316531650
244202407311603009794831531653165316531650
245202407311602009794831531653165316531650
246202407311601009794831531653165316531650
247202407311600009794831531653165316531650
248202407311559009794831531653165316531650
249202407311558009794831531653165316531650
250202407311557009794831531653165316531650
251202407311556009794831531653165316531650
252202407311555009794831531653165316531650
253202407311554009794831531653165316531650
254202407311553009794831531653165316531650
255202407311552009794831531653165316531650
256202407311551009794831531653165316531650
257202407311550009794831531653165316531650
258202407311549009794831531653165316531650
259202407311548009794831531653165316531650
260202407311547009794831531653165316531650
261202407311546009794831531653165316531650
262202407311545009794831531653165316531650
263202407311544009794831531653165316531650
264202407311543009794831531653165316531650
265202407311542009794831531653165316531650
266202407311541009794831531653165316531650
267202407311540009794831531653165316531650
268202407311539009794831531653165316531650
269202407311538009794831531653165316531650
270202407311537009794831531653165316531650
271202407311536009794831531653165316531650
272202407311535009794831531653165316531651235
273202407311534009794831531653165316531650
274202407311533009794831531653165316531650
275202407311532009794831531653165316531650
276202407311531009794831531653165316531650
277202407311530009794831531653165316531651235
278202407311529009403954031653165316531650
279202407311528009403954031653165316531650
280202407311527009403954031653165316531650
281202407311526009403954031653165316531650
282202407311525009403954031653165316531650
283202407311524009403954031653165316531650
284202407311523009403954031653165316531650
285202407311522009403954031653165316531650
286202407311521009403954031653165316531650
287202407311520009403954031653165316531650
288202407311519009403954031653165316531650
289202407311518009403954031653165316531650
290202407311517009403954031653165316531650
291202407311516009403954031653165316531650
292202407311515009403954031653165316531650
293202407311514009403954031653165316531651
294202407311513009403637531603160316031600
295202407311512009403637531603160316031600
296202407311511009403637531603160316031600
297202407311510009403637531603160316031600
2982024073115090094036375316031653165316011
299202407311508009400156531653165316531650
300202407311507009400156531653165316531650
301202407311506009400156531653165316531650
302202407311505009400156531653165316531650
303202407311504009400156531653165316531650
304202407311503009400156531653165316531651
305202407311502009399840031603160316031600
306202407311501009399840031603160316031600
307202407311500009399840031603160316031600
308202407311459009399840031603160316031600
309202407311458009399840031603160316031600
310202407311457009399840031603160316031600
311202407311456009399840031603160316031600
312202407311455009399840031603160316031601
313202407311454009399524031653165316531650
314202407311453009399524031653165316531650
315202407311452009399524031653165316531650
316202407311451009399524031653165316531650
317202407311450009399524031653165316531650
318202407311449009399524031653165316531650
319202407311448009399524031653165316531650
320202407311447009399524031653165316531650
3212024073114460093995240316531603165316021
322202407311445009392887531603160316031600
323202407311444009392887531603160316031600
324202407311443009392887531603160316031600
325202407311442009392887531603160316031600
3262024073114410093928875316031603160316026
32720240731144000938467153160316031603160797
328202407311439009132819531603160316031601000
329202407311438008816819531603160316031600
3302024073114370088168195316031603160316053
331202407311436008800071531503150315031500
332202407311435008800071531503150315031500
33320240731143400880007153150315031503150500
334202407311433008642571531603160316031600
335202407311432008642571531603160316031600
3362024073114310086425715316031603160316010
337202407311430008639411531603160316031600
338202407311429008639411531603160316031601
339202407311428008639095531553155315531550
340202407311427008639095531553155315531550
341202407311426008639095531553155315531551000
34220240731142500832359553155315531553155136
343202407311424008280687531603160316031600
344202407311423008280687531603160316031600
34520240731142200828068753160316031603160949
346202407311421007980803531603155316031551621
347202407311420007468568031503150315031500
34820240731141900746856803150315031503150400
349202407311418007342568031603160316031600
350202407311417007342568031603160316031600
351202407311416007342568031603160316031600
352202407311415007342568031603160316031600
353202407311414007342568031603160316031601
354202407311413007342252031503155315531501506
355202407311412006867734031553155315531550
356202407311411006867734031553155315531550
357202407311410006867734031553155315531550
358202407311409006867734031553155315531550
35920240731140800686773403155315531553155103
360202407311407006835237531603160316031600
361202407311406006835237531603160316031600
362202407311405006835237531603160316031600
363202407311404006835237531603160316031600
364202407311403006835237531603160316031600
365202407311402006835237531603160316031600
366202407311401006835237531603160316031600
367202407311400006835237531603160316031600
3682024073113590068352375316031603160316050
369202407311358006819437531603160316031600
370202407311357006819437531603160316031600
371202407311356006819437531603160316031600
372202407311355006819437531603160316031600
373202407311354006819437531603160316031600
374202407311353006819437531603160316031603
375202407311352006818489531603160316031600
376202407311351006818489531603160316031600
3772024073113500068184895316031603160316011
37820240731134900681501353160316031603160100
379202407311348006783413531603160316031602
380202407311347006782781531603160316031602
381202407311346006782149531603160316031600
382202407311345006782149531603160316031600
383202407311344006782149531603160316031600
384202407311343006782149531603160316031600
385202407311342006782149531603160316031600
386202407311341006782149531603160316031607
387202407311340006779937531603160316031609
388202407311339006777093531553155315531550
389202407311338006777093531553155315531550
3902024073113370067770935315531553155315510
3912024073113360067739385316031603160316012
392202407311335006770146531603160316031600
393202407311334006770146531603160316031600
394202407311333006770146531603160316031600
395202407311332006770146531603160316031600
396202407311331006770146531603160316031600
397202407311330006770146531603160316031600
398202407311329006770146531603160316031600
399202407311328006770146531603160316031600
400202407311327006770146531603160316031600
401202407311326006770146531603160316031600
402202407311325006770146531603160316031600
403202407311324006770146531603160316031600
404202407311323006770146531603160316031600
405202407311322006770146531603160316031600
406202407311321006770146531603160316031600
407202407311320006770146531603160316031600
408202407311319006770146531603160316031601
409202407311318006769830531503150315031500
410202407311317006769830531503150315031500
411202407311316006769830531503150315031500
412202407311315006769830531503150315031500
413202407311314006769830531503150315031500
414202407311313006769830531503150315031500
415202407311312006769830531503155315531503000
416202407311311005824084031603160316031600
417202407311310005824084031603160316031600
418202407311309005824084031603160316031600
419202407311308005824084031603160316031600
420202407311307005824084031603160316031600
421202407311306005824084031603160316031600
422202407311305005824084031603160316031600
423202407311304005824084031603160316031600
424202407311303005824084031603160316031608
4252024073113020058215560316031603160316050
426202407311301005805756031603160316031600
427202407311300005805756031603160316031600
428202407311259005805756031603160316031602
429202407311258005805124031553155315531553
430202407311257005804177531553155315531550
431202407311256005804177531553155315531550
432202407311255005804177531553155315531550
433202407311254005804177531553155315531550
434202407311253005804177531553155315531554
435202407311252005802915531603160316031600
436202407311251005802915531603160316031600
437202407311250005802915531603160316031600
43820240731124900580291553160316031603160100
439202407311248005771315531603160316031601
44020240731124700577099953160316031603160150
441202407311246005723599531603160316031601
442202407311245005723283531603160316031600
443202407311244005723283531603160316031600
444202407311243005723283531603160316031600
445202407311242005723283531603160316031600
446202407311241005723283531603160316031600
447202407311240005723283531603160316031600
448202407311239005723283531603160316031601
449202407311238005722967531603160316031600
450202407311237005722967531603160316031600
451202407311236005722967531603160316031600
452202407311235005722967531603160316031601
453202407311234005722651531603160316031603
454202407311233005721703531603160316031600
455202407311232005721703531603160316031600
456202407311231005721703531603160316031600
457202407311230005721703531603160316031600
458202407311229005721703531603160316031600
459202407311228005721703531603160316031600
46020240731122700572170353160316031603160321
461202407311226005620267531603160316031600
462202407311225005620267531603160316031600
463202407311224005620267531603160316031600
464202407311223005620267531603155316031554
465202407311222005619004531553155315531550
46620240731122100561900453155315531553155800
467202407311220005366604531553155315531550
468202407311219005366604531553155315531550
469202407311218005366604531553155315531550
47020240731121700536660453155316031603155700
471202407311216005145654531553155315531550
472202407311215005145654531553155315531557
473202407311214005143446031603160316031600
474202407311213005143446031603160316031600
475202407311212005143446031603160316031600
476202407311211005143446031603160316031600
477202407311210005143446031603160316031600
478202407311209005143446031603160316031600
479202407311208005143446031603160316031601
480202407311207005143130031603160316031601551
481202407311206004653014031553155315531550
482202407311205004653014031553155315531550
483202407311204004653014031553155315531550
484202407311203004653014031553155315531550
485202407311202004653014031553155315531551000
486202407311201004337514031603160316031600
487202407311200004337514031603160316031600
488202407311159004337514031603160316031601
489202407311158004337198031603160316031600
490202407311157004337198031603160316031600
4912024073111560043371980316031603160316050
492202407311155004321398031603160316031601
493202407311154004321082031603160316031600
494202407311153004321082031603160316031600
495202407311152004321082031603160316031600
496202407311151004321082031603160316031600
497202407311150004321082031603160316031600
498202407311149004321082031603160316031600
499202407311148004321082031603160316031600
500202407311147004321082031603160316031600
50120240731114600432108203160316031603160317
502202407311145004220910031603160316031600
503202407311144004220910031603160316031600
504202407311143004220910031603160316031602
505202407311142004220278031603160316031600
506202407311141004220278031603160316031601
507202407311140004219962031603160316031601
5082024073111390042196460316031603160316010
509202407311138004216486031603160316031600
510202407311137004216486031603160316031600
511202407311136004216486031603160316031600
5122024073111350042164860316031553160315512
513202407311134004212699531653165316531650
514202407311133004212699531653165316531650
515202407311132004212699531653165316531650
516202407311131004212699531653165316531650
517202407311130004212699531653165316531650
518202407311129004212699531653165316531652
519202407311128004212066531653165316531650
520202407311127004212066531653165316531650
52120240731112600421206653165316531653165167
522202407311125004159211031553155315531550
5232024073111240041592110315531553155315510
524202407311123004156056031503150315031500
525202407311122004156056031503150315031500
526202407311121004156056031503150315031500
527202407311120004156056031503150315031500
528202407311119004156056031503150315031500
529202407311118004156056031503150315031500
530202407311117004156056031503150315031500
531202407311116004156056031503150315031500
532202407311115004156056031503150315031500
533202407311114004156056031503150315031500
534202407311113004156056031503150315031500
53520240731111200415605603150316031603150500
536202407311111003998381031653165316531655
5372024073111100039967985316531653165316540
538202407311109003984138531653165316531650
539202407311108003984138531653165316531650
540202407311107003984138531653165316531650
541202407311106003984138531653165316531650
542202407311105003984138531653165316531650
543202407311104003984138531653165316531652
544202407311103003983505531653165316531650
545202407311102003983505531653165316531650
546202407311101003983505531653165316531650
5472024073111000039835055316531653165316520
548202407311059003977175531653165316531650
5492024073110580039771755316531653165316520
550202407311057003970845531653165316531658
5512024073110560039683135316531653165316528
552202407311055003959451531653165316531650
553202407311054003959451531653165316531650
554202407311053003959451531653165316531650
555202407311052003959451531653165316531650
556202407311051003959451531653165316531650
55720240731105000395945153165316531653165705
558202407311049003736319031553155315531550
559202407311048003736319031553160316031553996
560202407311047002475081031553155315531550
561202407311046002475081031553155315531550
562202407311045002475081031553155315531550
563202407311044002475081031553155315531550
564202407311043002475081031553155315531550
565202407311042002475081031553155315531550
56620240731104100247508103155316531653155452
567202407311040002332267031603160316031600
568202407311039002332267031603160316031600
569202407311038002332267031603160316031607
570202407311037002330055031653165316531650
571202407311036002330055031653165316531650
572202407311035002330055031653165316531650
573202407311034002330055031653165316531653
574202407311033002329105531653165316531650
575202407311032002329105531653165316531650
576202407311031002329105531653165316531650
5772024073110300023291055316531653165316510
578202407311029002325940531653165316531654
579202407311028002324674531653165316531650
580202407311027002324674531653165316531650
581202407311026002324674531653165316531650
582202407311025002324674531653165316531650
583202407311024002324674531653165316531650
584202407311023002324674531653165316531650
585202407311022002324674531653165316531650
5862024073110210023246745316531653165316520
587202407311020002318344531653165316531654
588202407311019002317078531653165316531650
58920240731101800231707853165316531653165160
590202407311017002266438531653165316531650
5912024073110160022664385316531653165316531
592202407311015002256627031653165316531650
593202407311014002256627031653165316531650
594202407311013002256627031653165316531650
595202407311012002256627031653165316531650
596202407311011002256627031653165316531650
597202407311010002256627031653165316531650
598202407311009002256627031653165316531650
599202407311008002256627031653165316531650
600202407311007002256627031653165316531650
6012024073110060022566270316531653165316551
602202407311005002240485531653165316531650
603202407311004002240485531653165316531650
604202407311003002240485531653165316531651
605202407311002002240169031653165316531653
6062024073110010022392195316531653165316550
607202407311000002223394531653165316531650
608202407310959002223394531653165316531650
609202407310958002223394531653165316531650
610202407310957002223394531653165316531650
611202407310956002223394531653165316531650
612202407310955002223394531653165316531650
613202407310954002223394531653165316531650
614202407310953002223394531653165316531651
615202407310952002223078031653165316531651
616202407310951002222761531653165316531653336
617202407310950001166917531653165316531650
618202407310949001166917531653165316531650
619202407310948001166917531653165316531653
620202407310947001165968031653165316531655
621202407310946001164385531653165316531655
622202407310945001162803031653165316531650
623202407310944001162803031653165316531652
624202407310943001162170031653165316531651
625202407310942001161853531603160316031600
626202407310941001161853531603160316031601
627202407310940001161537531653165316531650
628202407310939001161537531653165316531650
629202407310938001161537531653165316531654
6302024073109370011602715316531653165316530
631202407310936001150776531653165316531650
6322024073109350011507765316531653165316510
633202407310934001147611531603160316031600
634202407310933001147611531603160316031600
635202407310932001147611531603160316031600
636202407310931001147611531603160316031600
63720240731093000114761153160316031603160876
63820240731092900870795531603160316031600
63920240731092800870795531603160316031602124
64020240731092700199611531603160316031600
64120240731092600199611531603160316031600
64220240731092500199611531603160316031600
64320240731092400199611531603160316031600
64420240731092300199611531603160316031600
6452024073109220019961153160316031603160300
64620240731092100104811531603160316031600
64720240731092000104811531603160316031601
64820240731091900104495531653165316531657
64920240731091800102280031703170317031700
65020240731091700102280031703170317031700
65120240731091600102280031703170317031700
65220240731091500102280031703170317031700
65320240731091400102280031703170317031700
65420240731091300102280031703170317031702
65520240731091200101646031703170317031700
65620240731091100101646031703170317031704
65720240731091000100378031703170317031700
65820240731090900100378031703170317031700
65920240731090800100378031703170317031700
660202407310907001003780317031703170317016
6612024073109060095306031703170317031700
66220240731090500953060317031703170317096
66320240731090400648740317031653170316595
6642024073109030034771031653165316531651
66520240731090200344545316531653165316521
6662024073109010027808031603160316031600
66720240731090000278080316031603160316088