Files
KissMeData/022220/min/candle-20240807.csv
2024-11-17 15:27:48 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202408071906001064564981021102110211021556
32024080719050010645649810211021102110210
42024080719040010645649810211021102110210
52024080719030010645649810211021102110210
62024080719020010645649810211021102110210
72024080719010010645649810211021102110210
82024080719000010645649810211021102110210
92024080718590010645649810211021102110210
102024080718580010645649810211021102110210
112024080718570010645649810211021102110210
122024080718560010645649810211021102110210
132024080718550010645649810211021102110210
142024080718540010645649810211021102110210
152024080718530010645649810211021102110210
162024080718520010645649810211021102110210
172024080718510010645649810211021102110210
182024080718500010645649810211021102110210
192024080718490010645649810211021102110210
202024080718480010645649810211021102110210
212024080718470010645649810211021102110210
222024080718460010645649810211021102110210
232024080718450010645649810211021102110210
242024080718440010645649810211021102110210
252024080718430010645649810211021102110210
262024080718420010645649810211021102110210
272024080718410010645649810211021102110210
282024080718400010645649810211021102110210
292024080718390010645649810211021102110210
302024080718380010645649810211021102110210
312024080718370010645649810211021102110210
32202408071836001064564981021102110211021556
332024080718350010645649810211021102110210
342024080718340010645649810211021102110210
352024080718330010645649810211021102110210
362024080718320010645649810211021102110210
372024080718310010645649810211021102110210
382024080718300010645649810211021102110210
392024080718290010645649810211021102110210
402024080718280010645649810211021102110210
412024080718270010645649810211021102110210
422024080718260010645649810211021102110210
432024080718250010645649810211021102110210
442024080718240010645649810211021102110210
452024080718230010645649810211021102110210
462024080718220010645649810211021102110210
472024080718210010645649810211021102110210
482024080718200010645649810211021102110210
492024080718190010645649810211021102110210
502024080718180010645649810211021102110210
512024080718170010645649810211021102110210
522024080718160010645649810211021102110210
532024080718150010645649810211021102110210
542024080718140010645649810211021102110210
552024080718130010645649810211021102110210
562024080718120010645649810211021102110210
572024080718110010645649810211021102110210
582024080718100010645649810211021102110210
592024080718090010645649810211021102110210
602024080718080010645649810211021102110210
612024080718070010645649810211021102110210
62202408071806001064564981021102110211021556
632024080718050010645649810211021102110210
642024080718040010645649810211021102110210
652024080718030010645649810211021102110210
662024080718020010645649810211021102110210
672024080718010010645649810211021102110210
682024080718000010645649810211021102110210
692024080717590010645649810211021102110210
702024080717580010645649810211021102110210
712024080717570010645649810211021102110210
722024080717560010645649810211021102110210
732024080717550010645649810211021102110210
742024080717540010645649810211021102110210
752024080717530010645649810211021102110210
762024080717520010645649810211021102110210
772024080717510010645649810211021102110210
782024080717500010645649810211021102110210
792024080717490010645649810211021102110210
802024080717480010645649810211021102110210
812024080717470010645649810211021102110210
822024080717460010645649810211021102110210
832024080717450010645649810211021102110210
842024080717440010645649810211021102110210
852024080717430010645649810211021102110210
862024080717420010645649810211021102110210
872024080717410010645649810211021102110210
882024080717400010645649810211021102110210
892024080717390010645649810211021102110210
902024080717380010645649810211021102110210
912024080717370010645649810211021102110210
92202408071736001064564981021102110211021556
932024080717350010645649810211021102110210
942024080717340010645649810211021102110210
952024080717330010645649810211021102110210
962024080717320010645649810211021102110210
972024080717310010645649810211021102110210
982024080717300010645649810211021102110210
992024080717290010645649810211021102110210
1002024080717280010645649810211021102110210
1012024080717270010645649810211021102110210
1022024080717260010645649810211021102110210
1032024080717250010645649810211021102110210
1042024080717240010645649810211021102110210
1052024080717230010645649810211021102110210
1062024080717220010645649810211021102110210
1072024080717210010645649810211021102110210
1082024080717200010645649810211021102110210
1092024080717190010645649810211021102110210
1102024080717180010645649810211021102110210
1112024080717170010645649810211021102110210
1122024080717160010645649810211021102110210
1132024080717150010645649810211021102110210
1142024080717140010645649810211021102110210
1152024080717130010645649810211021102110210
1162024080717120010645649810211021102110210
1172024080717110010645649810211021102110210
1182024080717100010645649810211021102110210
1192024080717090010645649810211021102110210
1202024080717080010645649810211021102110210
1212024080717070010645649810211021102110210
122202408071706001064564981021102110211021556
1232024080717050010645649810211021102110210
1242024080717040010645649810211021102110210
1252024080717030010645649810211021102110210
1262024080717020010645649810211021102110210
1272024080717010010645649810211021102110210
1282024080717000010645649810211021102110210
1292024080716590010645649810211021102110210
1302024080716580010645649810211021102110210
1312024080716570010645649810211021102110210
1322024080716560010645649810211021102110210
1332024080716550010645649810211021102110210
1342024080716540010645649810211021102110210
1352024080716530010645649810211021102110210
1362024080716520010645649810211021102110210
1372024080716510010645649810211021102110210
1382024080716500010645649810211021102110210
1392024080716490010645649810211021102110210
1402024080716480010645649810211021102110210
1412024080716470010645649810211021102110210
1422024080716460010645649810211021102110210
1432024080716450010645649810211021102110210
1442024080716440010645649810211021102110210
1452024080716430010645649810211021102110210
1462024080716420010645649810211021102110210
1472024080716410010645649810211021102110210
1482024080716400010645649810211021102110210
1492024080716390010645649810211021102110210
1502024080716380010645649810211021102110210
1512024080716370010645649810211021102110210
152202408071636001064564981021102110211021556
1532024080716350010645649810211021102110210
1542024080716340010645649810211021102110210
1552024080716330010645649810211021102110210
1562024080716320010645649810211021102110210
1572024080716310010645649810211021102110210
1582024080716300010645649810211021102110210
1592024080716290010645649810211021102110210
1602024080716280010645649810211021102110210
1612024080716270010645649810211021102110210
1622024080716260010645649810211021102110210
1632024080716250010645649810211021102110210
1642024080716240010645649810211021102110210
1652024080716230010645649810211021102110210
1662024080716220010645649810211021102110210
1672024080716210010645649810211021102110210
1682024080716200010645649810211021102110210
1692024080716190010645649810211021102110210
1702024080716180010645649810211021102110210
1712024080716170010645649810211021102110210
1722024080716160010645649810211021102110210
1732024080716150010645649810211021102110210
1742024080716140010645649810211021102110210
1752024080716130010645649810211021102110210
1762024080716120010645649810211021102110210
1772024080716110010645649810211021102110210
1782024080716100010645649810211021102110210
1792024080716090010645649810211021102110210
1802024080716080010645649810211021102110210
1812024080716070010645649810211021102110210
182202408071606001064564981021102110211021556
1832024080716050010645649810211021102110210
1842024080716040010645649810211021102110210
1852024080716030010645649810211021102110210
1862024080716020010645649810211021102110210
1872024080716010010645649810211021102110210
1882024080716000010645649810211021102110210
1892024080715590010645649810211021102110210
1902024080715580010645649810211021102110210
1912024080715570010645649810211021102110210
1922024080715560010645649810211021102110210
1932024080715550010645649810211021102110210
1942024080715540010645649810211021102110210
1952024080715530010645649810211021102110210
1962024080715520010645649810211021102110210
1972024080715510010645649810211021102110210
1982024080715500010645649810211021102110210
1992024080715490010645649810211021102110210
2002024080715480010645649810211021102110210
2012024080715470010645649810211021102110210
2022024080715460010645649810211021102110210
2032024080715450010645649810211021102110210
2042024080715440010645649810211021102110210
2052024080715430010645649810211021102110210
2062024080715420010645649810211021102110210
2072024080715410010645649810211021102110210
2082024080715400010645649810211021102110210
2092024080715390010645649810211021102110210
2102024080715380010645649810211021102110210
2112024080715370010645649810211021102110210
212202408071536001064564981021102110211021556
2132024080715350010645649810211021102110210
2142024080715340010645649810211021102110210
2152024080715330010645649810211021102110210
2162024080715320010645649810211021102110210
2172024080715310010645649810211021102110210
218202408071530001064564981021102110211021556
2192024080715290010588882210201020102010200
2202024080715280010588882210201020102010200
2212024080715270010588882210201020102010200
2222024080715260010588882210201020102010200
2232024080715250010588882210201020102010200
2242024080715240010588882210201020102010200
2252024080715230010588882210201020102010200
2262024080715220010588882210201020102010200
2272024080715210010588882210201020102010200
2282024080715200010588882210201020102010200
2292024080715190010588882210201020102010162870
230202408071518001029690911020102110211020405
2312024080715170010255565010211021102110210
2322024080715160010255565010211021102110210
2332024080715150010255565010211021102110215
23420240807151400102550545102110211021102129
2352024080715130010252093610211021102110210
2362024080715120010252093610211021102110210
23720240807151100102520936102110211021102166
23820240807151000102453550102110211021102166
2392024080715090010238616410221022102210221212
2402024080715080010114750010221022102210220
2412024080715070010114750010221022102210220
24220240807150600101147500102210221022102270
2432024080715050010107596010221022102210220
244202408071504001010759601022102210231022738
2452024080715030010032164510221022102210220
24620240807150200100321645102210221022102260
2472024080715010010026032510211021102110210
248202408071500001002603251021102210221021243
2492024080714590010001214110221022102210220
25020240807145800100012141102210221022102268
251202408071457009994264510241024102410240
25220240807145600999426451024102210241022186
253202408071455009975239210221022102210221000
254202408071454009873039210211021102110210
255202408071453009873039210211021102110212
256202408071452009872835010211021102110216
257202408071451009872222410211021102110210
2582024080714500098722224102110211021102126
25920240807144900986956781022102210221022104
260202408071448009858939010231023102310230
261202408071447009858939010231023102310233
262202408071446009858632110221022102210221
263202408071445009858529910221022102210220
264202408071444009858529910221022102210224
265202408071443009858121110221022102210220
266202408071442009858121110221022102210220
267202408071441009858121110221022102210220
268202408071440009858121110221022102210221
269202408071439009858018910221022102210222
270202408071438009857814510241023102410236
271202408071437009857200310221022102210220
272202408071436009857200310221022102210220
273202408071435009857200310221023102410222151
274202408071434009637142410231023102310230
275202408071433009637142410231023102310230
27620240807143200963714241023102310231023798
277202408071431009555507010231023102310230
278202408071430009555507010231023102310230
27920240807142900955550701023102310231023200
280202408071428009535047010231023102310232
28120240807142700953484241025102510251025238
282202408071426009510447410251025102510250
28320240807142500951044741025102510251025200
284202408071424009489947410251025102510250
28520240807142300948994741025102510251025400
286202408071422009448947410251025102510250
2872024080714210094489474102510251025102539
288202408071420009444949910251025102510250
289202408071419009444949910251026102610236067
2902024080714180088232907102610331033102617154
291202408071417007059926610331033103310330
292202408071416007059926610331033103310331
293202408071415007059823310331033103310331
294202408071414007059720010351035103510350
295202408071413007059720010351035103510350
296202408071412007059720010351035103510350
297202408071411007059720010351034103510343
298202408071410007059409610341034103410340
299202408071409007059409610341034103410340
300202408071408007059409610341034103410340
301202408071407007059409610341034103410340
302202408071406007059409610341034103410345
3032024080714050070588926103410341034103410
304202408071404007057858610341034103410340
305202408071403007057858610341034103410341
306202408071402007057755210321032103210320
307202408071401007057755210321032103210320
308202408071400007057755210321032103210320
30920240807135900705775521032103210321032117
310202408071358007045680810341036103610347
311202408071357007044955910361036103610343
31220240807135600704464531035103210361032509
313202408071355006992113110361034103610341010
314202408071354006887589810341034103610348
315202408071353006886761610351036103610356
31620240807135200688614021042104110441037921
317202408071351006790238910481042105210402538
3182024080713500065239414105110461063104214571
319202408071349004987355610461043104610432040
3202024080713480047741776104010311042103110197
32120240807134700371408111036103110361031156
32220240807134600369792121034103510351031245
32320240807134500367256671034103110341031361
324202408071344003635240510341034103410340
325202408071343003635240510341031103410312000
32620240807134200342873461029102910291029683
327202408071341003358453910281028102810280
328202408071340003358453910281028102810280
329202408071339003358453910281028102810280
330202408071338003358453910281028102810280
331202408071337003358453910281028102810280
332202408071336003358453910281028102810280
333202408071335003358453910281028102810280
334202408071334003358453910281028102810280
335202408071333003358453910281028102810280
336202408071332003358453910281028102810280
337202408071331003358453910281028102810280
338202408071330003358453910281028102810280
339202408071329003358453910281028102810280
340202408071328003358453910281028102810280
341202408071327003358453910281028102810280
342202408071326003358453910281028102810280
343202408071325003358453910281028102810280
344202408071324003358453910281028102810280
345202408071323003358453910281028102810280
346202408071322003358453910281028102810280
347202408071321003358453910281028102810280
348202408071320003358453910281028102810280
349202408071319003358453910281028102810280
350202408071318003358453910281028102810280
351202408071317003358453910281028102810280
352202408071316003358453910281028102810280
353202408071315003358453910281028102810280
354202408071314003358453910281028102810280
355202408071313003358453910281028102810280
356202408071312003358453910281028102810280
357202408071311003358453910281028102810280
358202408071310003358453910281028102810280
359202408071309003358453910281028102810280
360202408071308003358453910281028102810280
361202408071307003358453910281028102810280
362202408071306003358453910281028102810280
363202408071305003358453910281028102810280
364202408071304003358453910281028102810280
365202408071303003358453910281028102810280
36620240807130200335845391028102810281028150
367202408071301003343033910291029102910290
368202408071300003343033910291029102910290
369202408071259003343033910291029102910290
370202408071258003343033910291029102910290
371202408071257003343033910291029102910290
372202408071256003343033910291029102910294
373202408071255003342622310291029102910290
374202408071254003342622310291029102910290
375202408071253003342622310291029102910290
376202408071252003342622310291029102910290
377202408071251003342622310291029102910290
378202408071250003342622310291029102910290
379202408071249003342622310291029102910290
380202408071248003342622310291029102910290
381202408071247003342622310291029102910290
382202408071246003342622310291029102910290
383202408071245003342622310291029102910290
384202408071244003342622310291029102910290
385202408071243003342622310291029102910290
386202408071242003342622310291029102910290
387202408071241003342622310291030103010283460
388202408071240002986725510311031103110310
389202408071239002986725510311031103110310
390202408071238002986725510311031103110311
391202408071237002986622410321032103210320
39220240807123600298662241032103210321032251
393202408071235002960719210321032103210320
394202408071234002960719210321032103210320
395202408071233002960719210321032103210320
39620240807123200296071921032103410341032331
397202408071231002926543810331033103310330
398202408071230002926543810331034103410336
39920240807122900292592381033103310331033246
400202408071228002900512010331033103310330
4012024080712270029005120103310331033103310
402202408071226002899479010331033103310330
403202408071225002899479010331033103310330
404202408071224002899479010331033103310330
405202408071223002899479010331033103310330
406202408071222002899479010331033103310330
407202408071221002899479010331033103310330
408202408071220002899479010331033103310330
409202408071219002899479010331033103310330
410202408071218002899479010331033103310330
411202408071217002899479010331033103310330
412202408071216002899479010331033103310330
413202408071215002899479010331033103310330
414202408071214002899479010331033103310330
415202408071213002899479010331033103310323
4162024080712120028991692103210301033103016
4172024080712110028975187103210311033103132
418202408071210002894218910311031103110310
419202408071209002894218910311031103110310
420202408071208002894218910311031103110310
421202408071207002894218910311031103110310
422202408071206002894218910311031103110310
423202408071205002894218910311031103110310
424202408071204002894218910311031103110310
425202408071203002894218910311031103110310
426202408071202002894218910311031103110310
427202408071201002894218910311031103110310
428202408071200002894218910311031103110310
429202408071159002894218910311031103110310
430202408071158002894218910311031103110310
431202408071157002894218910311031103110315
43220240807115600289370341031103110311031105
433202408071155002882877910301030103010300
4342024080711540028828779103010301030103020
435202408071153002880817910301030103010301
436202408071152002880714910311031103110310
437202408071151002880714910311031103110310
438202408071150002880714910311031103110310
4392024080711490028807149103110311031103111
440202408071148002879580810311031103110310
441202408071147002879580810311031103110310
442202408071146002879580810311031103110310
443202408071145002879580810311031103110310
444202408071144002879580810311031103110310
445202408071143002879580810311031103110310
446202408071142002879580810311031103110310
447202408071141002879580810311031103110310
448202408071140002879580810311031103110310
449202408071139002879580810311031103110310
4502024080711380028795808103110311031103148
45120240807113700287463201031103110311031706
452202408071136002801843410321032103210320
453202408071135002801843410321032103210320
4542024080711340028018434103210321032103234
455202408071133002798334610321032103210320
456202408071132002798334610321032103210320
457202408071131002798334610321032103210321
458202408071130002798231410331033103310330
459202408071129002798231410331033103310330
4602024080711280027982314103310331033103350
461202408071127002793066410331033103310330
462202408071126002793066410331033103310330
463202408071125002793066410331033103310330
464202408071124002793066410331033103310330
465202408071123002793066410331033103310330
466202408071122002793066410331033103310334
46720240807112100279265321033103110331031499
468202408071120002741205810311031103110310
469202408071119002741205810311031103110310
470202408071118002741205810311030103110305
471202408071117002740690410301030103010300
47220240807111600274069041030103010301030143
473202408071115002725961410301030103010300
474202408071114002725961410301030103010300
475202408071113002725961410301030103010300
476202408071112002725961410301030103010300
477202408071111002725961410301030103010300
478202408071110002725961410301030103010302
479202408071109002725755410301030103010300
480202408071108002725755410301030103010309
481202408071107002724828410301029103010298
4822024080711060027240045102910281030102812
483202408071105002722769110281028102810281631
484202408071104002555102310281028102810280
485202408071103002555102310281028102810280
486202408071102002555102310281028102810280
487202408071101002555102310281028102810280
488202408071100002555102310281028102810280
489202408071059002555102310281028102810280
490202408071058002555102310281028102810280
4912024080710570025551023102810281028102811
492202408071056002553971510311031103110310
493202408071055002553971510311030103110303
494202408071054002553662310301028103010281085
495202408071053002442123910281028102810280
496202408071052002442123910281030103010272001
497202408071051002236593810311031103110319
4982024080710500022356659103110301031103015
499202408071049002234120010301030103010307
5002024080710480022333990103010301030103012
5012024080710470022321630103010281031102810
50220240807104600223113361031102910311027636
50320240807104500216572181030103010301030898
504202408071044002073227810301026103010265001
505202408071043001558273010231020102310201764
506202408071042001377946710201020102010200
507202408071041001377946710201020102010200
508202408071040001377946710201020102010200
509202408071039001377946710201020102010200
510202408071038001377946710201020102010201
511202408071037001377844710191019101910190
512202408071036001377844710191019101910190
513202408071035001377844710191019101910190
514202408071034001377844710191019101910190
5152024080710330013778447101910191019101910
516202408071032001376825710171017101710170
517202408071031001376825710171017101710170
518202408071030001376825710171017101710170
519202408071029001376825710171017101710170
520202408071028001376825710171017101710171408
521202408071027001233632110191019101910190
522202408071026001233632110191019101910190
523202408071025001233632110191019101910190
524202408071024001233632110191019101910190
525202408071023001233632110191019101910190
526202408071022001233632110191019101910190
5272024080710210012336321101910191019101938
528202408071020001229759910201020102010200
529202408071019001229759910201020102010200
530202408071018001229759910201020102010200
531202408071017001229759910201020102010200
532202408071016001229759910201020102010200
533202408071015001229759910201020102010200
534202408071014001229759910201020102010200
535202408071013001229759910201020102010200
536202408071012001229759910201020102010200
5372024080710110012297599102010201020102010
538202408071010001228739910191019101910194
53920240807100900122833231019101910191019400
540202408071008001187572310201020102010200
541202408071007001187572310201020102010200
54220240807100600118757231020102010201020100
543202408071005001177372310191019101910190
544202408071004001177372310191019101910190
545202408071003001177372310191019101910190
546202408071002001177372310191019101910199
547202408071001001176455210201020102010200
548202408071000001176455210201020102010200
5492024080709590011764552102010201020102023
5502024080709580011741092102210231023102228
5512024080709570011712461102310231023102252
552202408070956001165931510231023102310230
553202408070955001165931510231023102310230
554202408070954001165931510231023102310230
555202408070953001165931510231023102310230
556202408070952001165931510231023102310230
557202408070951001165931510231023102310230
558202408070950001165931510231023102310230
559202408070949001165931510231023102310230
560202408070948001165931510231023102310230
561202408070947001165931510231023102310230
562202408070946001165931510231023102310230
563202408070945001165931510231023102310230
564202408070944001165931510231023102310230
56520240807094300116593151023102310231023500
566202408070942001114781510221022102210226
567202408070941001114168310221025102510224500
56820240807094000654226310251025102510250
56920240807093900654226310251025102510256
570202408070938006536113102610261026102610
57120240807093700652585310261026102610260
5722024080709360065258531026102610261026102
57320240807093500642120110261026102610260
57420240807093400642120110261026102610260
575202408070933006421201102610261026102615
57620240807093200640581110261026102610260
57720240807093100640581110261026102610261
57820240807093000640478510171017101710172
57920240807092900640275110181018101810180
58020240807092800640275110181018101810180
58120240807092700640275110181018101810180
58220240807092600640275110181018101810180
58320240807092500640275110181018101810180
58420240807092400640275110181018101810180
58520240807092300640275110181018101810180
58620240807092200640275110181018101810180
58720240807092100640275110181017101810173
58820240807092000639969810161017101710161954
58920240807091900441403310251025102510250
59020240807091800441403310251025102510250
59120240807091700441403310251025102510251
5922024080709160044130081017102210221017500
59320240807091500390385210261026102610260
594202408070914003903852102610241026102450
59520240807091300385256010271027102710270
59620240807091200385256010271027102710270
59720240807091100385256010271027102710271
59820240807091000385153310261026102610264
59920240807090900384742910291013102910131331
60020240807090800249816610131013101310130
601202408070907002498166101310111013101182
60220240807090600241526010161013101710131877
6032024080709050050752610161016101610160
6042024080709040050752610161016101610161
6052024080709030050651010101010101010100
6062024080709020050651010101010101010100
6072024080709010050651010101010101010100
608202408070900005065101010100510101005502