Files
KissMeData/088290/min/candle-20240701.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240701200400608538381240124012401240680
3202407012003006085383812401240124012400
4202407012002006085383812401240124012400
5202407012001006085383812401240124012400
6202407012000006085383812401240124012400
7202407011959006085383812401240124012400
8202407011958006085383812401240124012400
9202407011957006085383812401240124012400
10202407011956006085383812401240124012400
11202407011955006085383812401240124012400
12202407011954006085383812401240124012400
13202407011953006085383812401240124012400
14202407011952006085383812401240124012400
15202407011951006085383812401240124012400
16202407011950006085383812401240124012400
17202407011949006085383812401240124012400
18202407011948006085383812401240124012400
19202407011947006085383812401240124012400
20202407011946006085383812401240124012400
21202407011945006085383812401240124012400
22202407011944006085383812401240124012400
23202407011943006085383812401240124012400
24202407011942006085383812401240124012400
25202407011941006085383812401240124012400
26202407011940006085383812401240124012400
27202407011939006085383812401240124012400
28202407011938006085383812401240124012400
29202407011937006085383812401240124012400
30202407011936006085383812401240124012400
31202407011935006085383812401240124012400
3220240701193400608538381240124012401240680
33202407011933006085383812401240124012400
34202407011932006085383812401240124012400
35202407011931006085383812401240124012400
36202407011930006085383812401240124012400
37202407011929006085383812401240124012400
38202407011928006085383812401240124012400
39202407011927006085383812401240124012400
40202407011926006085383812401240124012400
41202407011925006085383812401240124012400
42202407011924006085383812401240124012400
43202407011923006085383812401240124012400
44202407011922006085383812401240124012400
45202407011921006085383812401240124012400
46202407011920006085383812401240124012400
47202407011919006085383812401240124012400
48202407011918006085383812401240124012400
49202407011917006085383812401240124012400
50202407011916006085383812401240124012400
51202407011915006085383812401240124012400
52202407011914006085383812401240124012400
53202407011913006085383812401240124012400
54202407011912006085383812401240124012400
55202407011911006085383812401240124012400
56202407011910006085383812401240124012400
57202407011909006085383812401240124012400
58202407011908006085383812401240124012400
59202407011907006085383812401240124012400
60202407011906006085383812401240124012400
61202407011905006085383812401240124012400
6220240701190400608538381240124012401240680
63202407011903006085383812401240124012400
64202407011902006085383812401240124012400
65202407011901006085383812401240124012400
66202407011900006085383812401240124012400
67202407011859006085383812401240124012400
68202407011858006085383812401240124012400
69202407011857006085383812401240124012400
70202407011856006085383812401240124012400
71202407011855006085383812401240124012400
72202407011854006085383812401240124012400
73202407011853006085383812401240124012400
74202407011852006085383812401240124012400
75202407011851006085383812401240124012400
76202407011850006085383812401240124012400
77202407011849006085383812401240124012400
78202407011848006085383812401240124012400
79202407011847006085383812401240124012400
80202407011846006085383812401240124012400
81202407011845006085383812401240124012400
82202407011844006085383812401240124012400
83202407011843006085383812401240124012400
84202407011842006085383812401240124012400
85202407011841006085383812401240124012400
86202407011840006085383812401240124012400
87202407011839006085383812401240124012400
88202407011838006085383812401240124012400
89202407011837006085383812401240124012400
90202407011836006085383812401240124012400
91202407011835006085383812401240124012400
9220240701183400608538381240124012401240680
93202407011833006085383812401240124012400
94202407011832006085383812401240124012400
95202407011831006085383812401240124012400
96202407011830006085383812401240124012400
97202407011829006085383812401240124012400
98202407011828006085383812401240124012400
99202407011827006085383812401240124012400
100202407011826006085383812401240124012400
101202407011825006085383812401240124012400
102202407011824006085383812401240124012400
103202407011823006085383812401240124012400
104202407011822006085383812401240124012400
105202407011821006085383812401240124012400
106202407011820006085383812401240124012400
107202407011819006085383812401240124012400
108202407011818006085383812401240124012400
109202407011817006085383812401240124012400
110202407011816006085383812401240124012400
111202407011815006085383812401240124012400
112202407011814006085383812401240124012400
113202407011813006085383812401240124012400
114202407011812006085383812401240124012400
115202407011811006085383812401240124012400
116202407011810006085383812401240124012400
117202407011809006085383812401240124012400
118202407011808006085383812401240124012400
119202407011807006085383812401240124012400
120202407011806006085383812401240124012400
121202407011805006085383812401240124012400
12220240701180400608538381240124012401240680
123202407011803006085383812401240124012400
124202407011802006085383812401240124012400
125202407011801006085383812401240124012400
126202407011800006085383812401240124012400
127202407011759006085383812401240124012400
128202407011758006085383812401240124012400
129202407011757006085383812401240124012400
130202407011756006085383812401240124012400
131202407011755006085383812401240124012400
132202407011754006085383812401240124012400
133202407011753006085383812401240124012400
134202407011752006085383812401240124012400
135202407011751006085383812401240124012400
136202407011750006085383812401240124012400
137202407011749006085383812401240124012400
138202407011748006085383812401240124012400
139202407011747006085383812401240124012400
140202407011746006085383812401240124012400
141202407011745006085383812401240124012400
142202407011744006085383812401240124012400
143202407011743006085383812401240124012400
144202407011742006085383812401240124012400
145202407011741006085383812401240124012400
146202407011740006085383812401240124012400
147202407011739006085383812401240124012400
148202407011738006085383812401240124012400
149202407011737006085383812401240124012400
150202407011736006085383812401240124012400
151202407011735006085383812401240124012400
15220240701173400608538381240124012401240680
153202407011733006085383812401240124012400
154202407011732006085383812401240124012400
155202407011731006085383812401240124012400
156202407011730006085383812401240124012400
157202407011729006085383812401240124012400
158202407011728006085383812401240124012400
159202407011727006085383812401240124012400
160202407011726006085383812401240124012400
161202407011725006085383812401240124012400
162202407011724006085383812401240124012400
163202407011723006085383812401240124012400
164202407011722006085383812401240124012400
165202407011721006085383812401240124012400
166202407011720006085383812401240124012400
167202407011719006085383812401240124012400
168202407011718006085383812401240124012400
169202407011717006085383812401240124012400
170202407011716006085383812401240124012400
171202407011715006085383812401240124012400
172202407011714006085383812401240124012400
173202407011713006085383812401240124012400
174202407011712006085383812401240124012400
175202407011711006085383812401240124012400
176202407011710006085383812401240124012400
177202407011709006085383812401240124012400
178202407011708006085383812401240124012400
179202407011707006085383812401240124012400
180202407011706006085383812401240124012400
181202407011705006085383812401240124012400
18220240701170400608538381240124012401240680
183202407011703006085383812401240124012400
184202407011702006085383812401240124012400
185202407011701006085383812401240124012400
186202407011700006085383812401240124012400
187202407011659006085383812401240124012400
188202407011658006085383812401240124012400
189202407011657006085383812401240124012400
190202407011656006085383812401240124012400
191202407011655006085383812401240124012400
192202407011654006085383812401240124012400
193202407011653006085383812401240124012400
194202407011652006085383812401240124012400
195202407011651006085383812401240124012400
196202407011650006085383812401240124012400
197202407011649006085383812401240124012400
198202407011648006085383812401240124012400
199202407011647006085383812401240124012400
200202407011646006085383812401240124012400
201202407011645006085383812401240124012400
202202407011644006085383812401240124012400
203202407011643006085383812401240124012400
204202407011642006085383812401240124012400
205202407011641006085383812401240124012400
206202407011640006085383812401240124012400
207202407011639006085383812401240124012400
208202407011638006085383812401240124012400
209202407011637006085383812401240124012400
210202407011636006085383812401240124012400
211202407011635006085383812401240124012400
21220240701163400608538381240124012401240680
213202407011633006085383812401240124012400
214202407011632006085383812401240124012400
215202407011631006085383812401240124012400
216202407011630006085383812401240124012400
217202407011629006085383812401240124012400
218202407011628006085383812401240124012400
219202407011627006085383812401240124012400
220202407011626006085383812401240124012400
221202407011625006085383812401240124012400
222202407011624006085383812401240124012400
223202407011623006085383812401240124012400
224202407011622006085383812401240124012400
225202407011621006085383812401240124012400
226202407011620006085383812401240124012400
227202407011619006085383812401240124012400
228202407011618006085383812401240124012400
229202407011617006085383812401240124012400
230202407011616006085383812401240124012400
231202407011615006085383812401240124012400
232202407011614006085383812401240124012400
233202407011613006085383812401240124012400
234202407011612006085383812401240124012400
235202407011611006085383812401240124012400
236202407011610006085383812401240124012400
237202407011609006085383812401240124012400
238202407011608006085383812401240124012400
239202407011607006085383812401240124012400
240202407011606006085383812401240124012400
241202407011605006085383812401240124012400
24220240701160400608538381240124012401240680
243202407011603006085383812401240124012400
244202407011602006085383812401240124012400
245202407011601006085383812401240124012400
246202407011600006085383812401240124012400
247202407011559006085383812401240124012400
248202407011558006085383812401240124012400
249202407011557006085383812401240124012400
250202407011556006085383812401240124012400
251202407011555006085383812401240124012400
252202407011554006085383812401240124012400
253202407011553006085383812401240124012400
254202407011552006085383812401240124012400
255202407011551006085383812401240124012400
256202407011550006085383812401240124012400
257202407011549006085383812401240124012400
258202407011548006085383812401240124012400
259202407011547006085383812401240124012400
260202407011546006085383812401240124012400
261202407011545006085383812401240124012400
262202407011544006085383812401240124012400
263202407011543006085383812401240124012400
264202407011542006085383812401240124012400
265202407011541006085383812401240124012400
266202407011540006085383812401240124012400
267202407011539006085383812401240124012400
268202407011538006085383812401240124012400
269202407011537006085383812401240124012400
270202407011536006085383812401240124012400
271202407011535006085383812401240124012400
27220240701153400608538381240124012401240680
273202407011533006085383812401240124012400
274202407011532006085383812401240124012400
275202407011531006085383812401240124012400
27620240701153000608538381240124012401240680
277202407011529006001063812401240124012400
278202407011528006001063812401240124012400
279202407011527006001063812401240124012400
280202407011526006001063812401240124012400
281202407011525006001063812401240124012400
282202407011524006001063812401240124012400
283202407011523006001063812401240124012400
284202407011522006001063812401240124012400
285202407011521006001063812401240124012400
286202407011520006001063812401240124012400
287202407011519006001063812401240124012400
288202407011518006001063812401240124012400
289202407011517006001063812401240124012400
290202407011516006001063812401240124012400
29120240701151500600106381240123912401237116
29220240701151400598671241240124012401240178
293202407011513005964640412401240124012400
2942024070115120059646404124012401240124080
29520240701151100595472041240124012401240566
296202407011510005884536412401240124012400
297202407011509005884536412401240124012400
29820240701150800588453641240124012401240121
299202407011507005869532412401240124012400
300202407011506005869532412401240124012400
301202407011505005869532412401240124012403
302202407011504005869160412381238123812380
303202407011503005869160412381238123812380
304202407011502005869160412381238123812380
30520240701150100586916041238123812381238144
306202407011500005851333212401240124012400
307202407011459005851333212401240124012400
308202407011458005851333212401240124012400
309202407011457005851333212401240124012400
31020240701145600585133321240123912401239130
311202407011455005835226112391239123912390
312202407011454005835226112391239123912391
313202407011453005835102212381238123812381627
314202407011452005633679612381238123812380
315202407011451005633679612381238123812380
316202407011450005633679612381238123812380
317202407011449005633679612381238123812380
318202407011448005633679612381238123812380
319202407011447005633679612381238123812380
320202407011446005633679612381238123812380
321202407011445005633679612381238123812380
322202407011444005633679612381238123812380
323202407011443005633679612381238123812380
32420240701144200563367961238123712381237101
325202407011441005621185812381238123812380
326202407011440005621185812381238123812380
327202407011439005621185812381238123812380
328202407011438005621185812381238123812380
329202407011437005621185812381238123812380
3302024070114360056211858123812381238123880
331202407011435005611281812381238123812382
3322024070114340056110342123512351235123550
3332024070114330056048592123812381238123881
334202407011432005594831412381238123812380
335202407011431005594831412381238123812380
336202407011430005594831412381238123812380
337202407011429005594831412381238123812380
338202407011428005594831412381238123812380
339202407011427005594831412381238123812380
34020240701142600559483141238123812381238100
3412024070114250055824514123812381238123850
34220240701142400557626141238123612381236200
34320240701142300555151831236123612361236120
344202407011422005536686312361236123612360
345202407011421005536686312361236123612360
346202407011420005536686312361236123612360
347202407011419005536686312361236123612360
348202407011418005536686312361236123612360
349202407011417005536686312361236123612360
350202407011416005536686312361236123612360
351202407011415005536686312361236123612360
352202407011414005536686312361236123612360
353202407011413005536686312361236123612360
354202407011412005536686312361236123612360
355202407011411005536686312361236123612360
356202407011410005536686312361236123612360
357202407011409005536686312361236123612360
358202407011408005536686312361236123612360
359202407011407005536686312361236123612360
360202407011406005536686312361236123612360
361202407011405005536686312361236123612360
36220240701140400553668631236123512361235379
363202407011403005489879612351235123512350
364202407011402005489879612351235123512350
365202407011401005489879612351235123512350
366202407011400005489879612351235123512350
367202407011359005489879612351235123512350
368202407011358005489879612351235123512350
369202407011357005489879612351235123512350
370202407011356005489879612351235123512350
371202407011355005489879612351231123512291020
37220240701135400536434001240123612401234415
373202407011353005313082012411241124112410
374202407011352005313082012411241124112410
375202407011351005313082012411240124112402
376202407011350005312833912401240124012371588
377202407011349005116041912401240124012400
378202407011348005116041912401240124012400
379202407011347005116041912401240124012400
38020240701134600511604191240123912401239109
381202407011345005102536712391239123912390
382202407011344005102536712391239123912390
383202407011343005102536712391239123912390
384202407011342005102536712391239123912391
38520240701134100510241281237123712371237300
386202407011340005065302812391239123912390
387202407011339005065302812391239123912390
388202407011338005065302812391239123912390
389202407011337005065302812391239123912390
3902024070113360050653028123912391239123920
3912024070113350050628248123912391239123920
392202407011334005060346812391239123912390
393202407011333005060346812391239123912390
39420240701133200506034681239123812391238245
395202407011331005030015612381238123812387
396202407011330005029149012381238123812380
397202407011329005029149012381238123812381
398202407011328005029025212381238123812380
399202407011327005029025212381238123812380
400202407011326005029025212381238123812380
401202407011325005029025212381238123812380
402202407011324005029025212381237123812375
4032024070113230050284066123712371237123790
404202407011322005017273612371237123712370
405202407011321005017273612371237123712370
406202407011320005017273612371235123712352
407202407011319005017026412371237123712370
408202407011318005017026412371237123712370
409202407011317005017026412371237123712373
410202407011316005016655312371235123712341323
411202407011315004853268712371237123712370
412202407011314004853268712371237123712370
413202407011313004853268712371237123712370
414202407011312004853268712371237123712370
415202407011311004853268712371237123712370
416202407011310004853268712371237123712370
417202407011309004853268712371237123712370
418202407011308004853268712371237123712370
419202407011307004853268712371237123712370
420202407011306004853268712371237123712370
421202407011305004853268712371237123712370
422202407011304004853268712371237123712371
423202407011303004853145012371237123712370
424202407011302004853145012371237123712370
425202407011301004853145012371237123712370
426202407011300004853145012371237123712370
427202407011259004853145012371237123712370
428202407011258004853145012371237123712370
42920240701125700485314501237123712371237546
430202407011256004785604812371237123712375
43120240701125500478498631237123612371236400
432202407011254004735516012371237123712370
433202407011253004735516012371237123712378
434202407011252004734526412371237123712370
435202407011251004734526412371237123712370
436202407011250004734526412371237123712370
437202407011249004734526412371237123712370
438202407011248004734526412371237123712370
439202407011247004734526412371237123712375
440202407011246004733907912371237123712370
441202407011245004733907912371237123712370
442202407011244004733907912371237123712371
443202407011243004733784212361236123612361
444202407011242004733660612371237123712370
445202407011241004733660612371237123712370
446202407011240004733660612371237123712370
447202407011239004733660612371237123712370
448202407011238004733660612371237123712370
449202407011237004733660612371237123712370
450202407011236004733660612371237123712370
451202407011235004733660612371237123712370
452202407011234004733660612371237123712370
453202407011233004733660612371237123712370
454202407011232004733660612371237123712370
455202407011231004733660612371237123712370
456202407011230004733660612371237123712370
457202407011229004733660612371237123712370
458202407011228004733660612371237123712370
459202407011227004733660612371237123712370
460202407011226004733660612371237123712371
461202407011225004733536912371237123712370
462202407011224004733536912371237123712370
463202407011223004733536912371237123712370
464202407011222004733536912371237123712370
465202407011221004733536912371237123712370
466202407011220004733536912371237123712370
467202407011219004733536912371237123712370
468202407011218004733536912371237123712370
469202407011217004733536912371237123712370
470202407011216004733536912371237123712370
471202407011215004733536912371237123712370
472202407011214004733536912371237123712370
473202407011213004733536912371237123712370
474202407011212004733536912371237123712370
475202407011211004733536912371237123712370
476202407011210004733536912371237123712370
477202407011209004733536912371235123712355
478202407011208004732919012351235123512350
479202407011207004732919012351235123512350
48020240701120600473291901235123512371235305
481202407011205004695251312371237123712370
482202407011204004695251312371237123712370
483202407011203004695251312371237123712370
484202407011202004695251312371237123712371
485202407011201004695127612371237123712370
486202407011200004695127612371237123712370
487202407011159004695127612371237123712370
488202407011158004695127612371237123712370
489202407011157004695127612371235123712352
490202407011156004694880412381238123812380
491202407011155004694880412381238123812380
492202407011154004694880412381238123812380
493202407011153004694880412381238123812380
494202407011152004694880412381238123812380
495202407011151004694880412381238123812380
496202407011150004694880412381238123812380
497202407011149004694880412381238123812380
498202407011148004694880412381238123812380
499202407011147004694880412381238123812380
500202407011146004694880412381238123812380
501202407011145004694880412381238123812380
502202407011144004694880412381238123812380
503202407011143004694880412381238123812381
50420240701114200469475661236123612361236110
505202407011141004681160612361236123612360
506202407011140004681160612361236123612360
507202407011139004681160612361236123612360
508202407011138004681160612361236123612360
509202407011137004681160612361236123612360
510202407011136004681160612361236123612360
511202407011135004681160612361236123612360
512202407011134004681160612361236123612361
513202407011133004681037012361236123612360
514202407011132004681037012361234123612343
515202407011131004680666412361236123612360
516202407011130004680666412361236123612365
517202407011129004680048412361236123612360
518202407011128004680048412361236123612360
519202407011127004680048412361236123612360
520202407011126004680048412361236123612360
521202407011125004680048412361236123612360
522202407011124004680048412361236123612361
5232024070111230046799248123412341234123460
524202407011122004672520812341234123412340
525202407011121004672520812341234123412340
526202407011120004672520812341234123412341
52720240701111900467239741234123312341233575
528202407011118004601499712341235123512338667
529202407011117003531919212351224123512242168
53020240701111600326452121224122012241220250
531202407011115003234005612201220122012200
53220240701111400323400561220121812201218501
5332024070111130031729534121812171218121731
53420240701111200316918061217121412171214340
535202407011111003127876012141211121412111560
536202407011110002938725412121212121212121
537202407011109002938604212121212121212121
5382024070111080029384830120912091209120925
5392024070111070029354605121212111212121151
54020240701110600292928431211121012111210768
54120240701110500283629951210120712101207619
542202407011104002761506912071207120712072
54320240701110300276126551203120412041203810
544202407011102002663807812081208120812080
545202407011101002663807812081208120812080
546202407011100002663807812081208120812080
547202407011059002663807812081208120812080
548202407011058002663807812081208120812080
549202407011057002663807812081208120812080
550202407011056002663807812081208120812080
551202407011055002663807812081208120812080
552202407011054002663807812081208120812080
553202407011053002663807812081208120812080
554202407011052002663807812081208120812080
555202407011051002663807812081208120812080
556202407011050002663807812081208120812080
557202407011049002663807812081208120812080
5582024070110480026638078120812071208120733
559202407011047002659824412081208120812080
560202407011046002659824412081208120812080
561202407011045002659824412081208120812080
562202407011044002659824412081208120812080
563202407011043002659824412081208120812080
564202407011042002659824412081208120812080
565202407011041002659824412081208120812080
566202407011040002659824412081208120812080
567202407011039002659824412081208120812080
568202407011038002659824412081208120812080
569202407011037002659824412081208120812080
570202407011036002659824412081208120812080
571202407011035002659824412081208120812080
572202407011034002659824412081208120812080
573202407011033002659824412081208120812081
57420240701103200265970361204120412041203120
575202407011031002645260612081208120812080
576202407011030002645260612081208120812080
577202407011029002645260612081208120812080
578202407011028002645260612081208120812080
579202407011027002645260612081208120812080
580202407011026002645260612081208120812080
581202407011025002645260612081208120812083
582202407011024002644898212081208120812080
583202407011023002644898212081208120812080
584202407011022002644898212081208120812080
585202407011021002644898212081208120812080
586202407011020002644898212081208120812081
587202407011019002644777412081208120812080
588202407011018002644777412081208120812080
589202407011017002644777412081208120812081
590202407011016002644656612081208120812082
591202407011015002644415012081208120812080
5922024070110140026444150120812071208120755
593202407011013002637775512071207120712070
594202407011012002637775512071207120712070
595202407011011002637775512071207120712070
596202407011010002637775512071204120712041000
597202407011009002517257012051205120512050
598202407011008002517257012051205120512050
599202407011007002517257012051205120512050
600202407011006002517257012051205120512050
601202407011005002517257012051205120512050
602202407011004002517257012051205120512050
603202407011003002517257012051205120512050
604202407011002002517257012051205120512050
605202407011001002517257012051205120512050
606202407011000002517257012051205120512050
607202407010959002517257012051205120512050
608202407010958002517257012051205120512050
60920240701095700251725701205119912051199247
610202407010956002487640512061206120612060
611202407010955002487640512061206120612060
612202407010954002487640512061206120612061
61320240701095300248751991199119911991199555
61420240701095200242097541199119911991199211
6152024070109510023956765119911991199119986
6162024070109500023853651120312011203120061
617202407010949002378036312041204120412040
6182024070109480023780363120412031204120311
619202407010947002376712912021202120212023
620202407010946002376352312021202120212022
621202407010945002376111912091209120912090
622202407010944002376111912091209120912090
623202407010943002376111912091209120912090
6242024070109420023761119120912121212118612405
625202407010941009025264121112091211120268
6262024070109400089433291212120612131201202
6272024070109390087001951214121012141206186
6282024070109380084755021214121212141211516
62920240701093700785008112121212121212120
63020240701093600785008112121212121212123
63120240701093500784644512121212121212122
632202407010934007844021121212111212121122
633202407010933007817375121112091211120912
63420240701093200780286312091213121412091066
63520240701093100651381812151215121512150
63620240701093000651381812151215121512150
63720240701092900651381812151215121512150
63820240701092800651381812151215121512150
639202407010927006513818121512131215121352
64020240701092600645069012151215121512150
64120240701092500645069012151212121512121002
642202407010924005234280120912091209120910
64320240701092300522219012141214121412141
64420240701092200522097612101215121512101807
6452024070109210030306491215121812181215258
646202407010920002717073121812181218121830
64720240701091900268053312371237123712370
64820240701091800268053312371237123712370
64920240701091700268053312371237123712370
65020240701091600268053312371237123712370
65120240701091500268053312371237123712371
65220240701091400267929612341234123412340
653202407010913002679296123412341234123426
65420240701091200264721212301230123012301001
65520240701091100141598212311231123112310
65620240701091000141598212311231123112310
65720240701090900141598212311231123112311
658202407010908001414751121212161216121272
65920240701090700132746112211221122112210
66020240701090600132746112211221122112210
66120240701090500132746112211221122112210
662202407010904001327461122112211221122125
66320240701090300129693612491249124912490
664202407010902001296936124912491250124942
6652024070109010012444681216121412161214943
6662024070109000099630121512151215121582