Files
KissMeData/000700/min/candle-20230713.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023071318310016798192059005900590059001273
32023071318300016798192059005900590059000
42023071318290016798192059005900590059000
52023071318280016798192059005900590059000
62023071318270016798192059005900590059000
72023071318260016798192059005900590059000
82023071318250016798192059005900590059000
92023071318240016798192059005900590059000
102023071318230016798192059005900590059000
112023071318220016798192059005900590059000
122023071318210016798192059005900590059000
132023071318200016798192059005900590059000
142023071318190016798192059005900590059000
152023071318180016798192059005900590059000
162023071318170016798192059005900590059000
172023071318160016798192059005900590059000
182023071318150016798192059005900590059000
192023071318140016798192059005900590059000
202023071318130016798192059005900590059000
212023071318120016798192059005900590059000
222023071318110016798192059005900590059000
232023071318100016798192059005900590059000
242023071318090016798192059005900590059000
252023071318080016798192059005900590059000
262023071318070016798192059005900590059000
272023071318060016798192059005900590059000
282023071318050016798192059005900590059000
292023071318040016798192059005900590059000
302023071318030016798192059005900590059000
312023071318020016798192059005900590059000
322023071318010016798192059005900590059001273
332023071318000016798192059005900590059000
342023071317590016798192059005900590059000
352023071317580016798192059005900590059000
362023071317570016798192059005900590059000
372023071317560016798192059005900590059000
382023071317550016798192059005900590059000
392023071317540016798192059005900590059000
402023071317530016798192059005900590059000
412023071317520016798192059005900590059000
422023071317510016798192059005900590059000
432023071317500016798192059005900590059000
442023071317490016798192059005900590059000
452023071317480016798192059005900590059000
462023071317470016798192059005900590059000
472023071317460016798192059005900590059000
482023071317450016798192059005900590059000
492023071317440016798192059005900590059000
502023071317430016798192059005900590059000
512023071317420016798192059005900590059000
522023071317410016798192059005900590059000
532023071317400016798192059005900590059000
542023071317390016798192059005900590059000
552023071317380016798192059005900590059000
562023071317370016798192059005900590059000
572023071317360016798192059005900590059000
582023071317350016798192059005900590059000
592023071317340016798192059005900590059000
602023071317330016798192059005900590059000
612023071317320016798192059005900590059000
622023071317310016798192059005900590059001273
632023071317300016798192059005900590059000
642023071317290016798192059005900590059000
652023071317280016798192059005900590059000
662023071317270016798192059005900590059000
672023071317260016798192059005900590059000
682023071317250016798192059005900590059000
692023071317240016798192059005900590059000
702023071317230016798192059005900590059000
712023071317220016798192059005900590059000
722023071317210016798192059005900590059000
732023071317200016798192059005900590059000
742023071317190016798192059005900590059000
752023071317180016798192059005900590059000
762023071317170016798192059005900590059000
772023071317160016798192059005900590059000
782023071317150016798192059005900590059000
792023071317140016798192059005900590059000
802023071317130016798192059005900590059000
812023071317120016798192059005900590059000
822023071317110016798192059005900590059000
832023071317100016798192059005900590059000
842023071317090016798192059005900590059000
852023071317080016798192059005900590059000
862023071317070016798192059005900590059000
872023071317060016798192059005900590059000
882023071317050016798192059005900590059000
892023071317040016798192059005900590059000
902023071317030016798192059005900590059000
912023071317020016798192059005900590059000
922023071317010016798192059005900590059001273
932023071317000016798192059005900590059000
942023071316590016798192059005900590059000
952023071316580016798192059005900590059000
962023071316570016798192059005900590059000
972023071316560016798192059005900590059000
982023071316550016798192059005900590059000
992023071316540016798192059005900590059000
1002023071316530016798192059005900590059000
1012023071316520016798192059005900590059000
1022023071316510016798192059005900590059000
1032023071316500016798192059005900590059000
1042023071316490016798192059005900590059000
1052023071316480016798192059005900590059000
1062023071316470016798192059005900590059000
1072023071316460016798192059005900590059000
1082023071316450016798192059005900590059000
1092023071316440016798192059005900590059000
1102023071316430016798192059005900590059000
1112023071316420016798192059005900590059000
1122023071316410016798192059005900590059000
1132023071316400016798192059005900590059000
1142023071316390016798192059005900590059000
1152023071316380016798192059005900590059000
1162023071316370016798192059005900590059000
1172023071316360016798192059005900590059000
1182023071316350016798192059005900590059000
1192023071316340016798192059005900590059000
1202023071316330016798192059005900590059000
1212023071316320016798192059005900590059000
1222023071316310016798192059005900590059001273
1232023071316300016798192059005900590059000
1242023071316290016798192059005900590059000
1252023071316280016798192059005900590059000
1262023071316270016798192059005900590059000
1272023071316260016798192059005900590059000
1282023071316250016798192059005900590059000
1292023071316240016798192059005900590059000
1302023071316230016798192059005900590059000
1312023071316220016798192059005900590059000
1322023071316210016798192059005900590059000
1332023071316200016798192059005900590059000
1342023071316190016798192059005900590059000
1352023071316180016798192059005900590059000
1362023071316170016798192059005900590059000
1372023071316160016798192059005900590059000
1382023071316150016798192059005900590059000
1392023071316140016798192059005900590059000
1402023071316130016798192059005900590059000
1412023071316120016798192059005900590059000
1422023071316110016798192059005900590059000
1432023071316100016798192059005900590059000
1442023071316090016798192059005900590059000
1452023071316080016798192059005900590059000
1462023071316070016798192059005900590059000
1472023071316060016798192059005900590059000
1482023071316050016798192059005900590059000
1492023071316040016798192059005900590059000
1502023071316030016798192059005900590059000
1512023071316020016798192059005900590059000
1522023071316010016798192059005900590059001273
1532023071316000016798192059005900590059000
1542023071315590016798192059005900590059000
1552023071315580016798192059005900590059000
1562023071315570016798192059005900590059000
1572023071315560016798192059005900590059000
1582023071315550016798192059005900590059000
1592023071315540016798192059005900590059000
1602023071315530016798192059005900590059000
1612023071315520016798192059005900590059000
1622023071315510016798192059005900590059000
1632023071315500016798192059005900590059000
1642023071315490016798192059005900590059000
1652023071315480016798192059005900590059000
1662023071315470016798192059005900590059000
1672023071315460016798192059005900590059000
1682023071315450016798192059005900590059000
1692023071315440016798192059005900590059000
1702023071315430016798192059005900590059000
1712023071315420016798192059005900590059000
1722023071315410016798192059005900590059000
1732023071315400016798192059005900590059000
1742023071315390016798192059005900590059000
1752023071315380016798192059005900590059000
1762023071315370016798192059005900590059000
1772023071315360016798192059005900590059000
1782023071315350016798192059005900590059000
1792023071315340016798192059005900590059000
1802023071315330016798192059005900590059000
1812023071315320016798192059005900590059000
1822023071315310016798192059005900590059001273
1832023071315300016798192059005900590059001273
1842023071315290016047122059005900590059000
1852023071315280016047122059005900590059000
1862023071315270016047122059005900590059000
1872023071315260016047122059005900590059000
1882023071315250016047122059005900590059000
1892023071315240016047122059005900590059000
1902023071315230016047122059005900590059000
1912023071315220016047122059005900590059000
1922023071315210016047122059005900590059000
1932023071315200016047122059005900590059000
19420230713151900160471220590059105910590060
19520230713151800160116720590059105910590070
196202307131517001597031905910591059105910693
197202307131516001556075605910591059105910400
198202307131515001532435605910593059305910100
19920230713151400152652320593059205930592060
2002023071315130015229702059305930593059300
2012023071315120015229702059305930593059300
20220230713151100152297020593059305930593030
2032023071315100015211912059205920592059200
20420230713150900152119120592059205920592050
2052023071315080015182312059305930593059303
20620230713150700151805330593059205930592078
2072023071315060015134295059205920592059200
2082023071315050015134295059205920592059200
2092023071315040015134295059205920592059207
21020230713150300151301510592059305930592017
2112023071315020015120085059305930593059300
21220230713150100151200850593059305930593020
2132023071315000015108225059305930593059300
2142023071314590015108225059305930593059300
2152023071314580015108225059305930593059300
2162023071314570015108225059305930593059302
2172023071314560015107039059305930593059300
2182023071314550015107039059305930593059300
2192023071314540015107039059305930593059300
2202023071314530015107039059305930593059300
2212023071314520015107039059305930593059300
2222023071314510015107039059305930593059300
2232023071314500015107039059305930593059300
224202307131449001510703905930592059305920167
225202307131448001500816405920592059205920237
22620230713144700148678600593059305930593030
2272023071314460014850070059305930593059300
2282023071314450014850070059305930593059300
2292023071314440014850070059305920593059202
2302023071314430014848885059305930593059300
2312023071314420014848885059305930593059300
2322023071314410014848885059305930593059307
2332023071314400014844734059305930593059300
2342023071314390014844734059305930593059300
2352023071314380014844734059305930593059300
2362023071314370014844734059305930593059300
2372023071314360014844734059305930593059300
2382023071314350014844734059305930593059305
2392023071314340014841769059305930593059303
2402023071314330014839990059305930593059300
24120230713143200148399900593059205930592027
2422023071314310014823994059205920592059200
243202307131430001482399405920593059305920139
2442023071314290014741621059305930593059300
2452023071314280014741621059305930593059300
2462023071314270014741621059305930593059300
2472023071314260014741621059305930593059300
2482023071314250014741621059305930593059301
24920230713142400147410280593059305930593010
2502023071314230014735098059205920592059200
2512023071314220014735098059205920592059200
2522023071314210014735098059205920592059200
2532023071314200014735098059205920592059200
2542023071314190014735098059205920592059200
2552023071314180014735098059205920592059200
2562023071314170014735098059205920592059202
2572023071314160014733914059305930593059300
2582023071314150014733914059305930593059300
25920230713141400147339140593059305930593011
260202307131413001472739105930593059305930337
2612023071314120014527550059305930593059300
2622023071314110014527550059305930593059300
2632023071314100014527550059305930593059300
2642023071314090014527550059305930593059300
2652023071314080014527550059305930593059300
266202307131407001452755005930593059305930110
2672023071314060014462320059305930593059300
2682023071314050014462320059305930593059300
2692023071314040014462320059305930593059300
2702023071314030014462320059305930593059300
2712023071314020014462320059305930593059300
272202307131401001446232005930593059305930600
2732023071314000014106520059305930593059300
274202307131359001410652005930593059305930104
2752023071313580014044848059105910591059100
2762023071313570014044848059105910591059100
2772023071313560014044848059105910591059100
2782023071313550014044848059105910591059100
279202307131354001404484805910592059205910500
2802023071313530013749146059205920592059200
2812023071313520013749146059205920592059200
2822023071313510013749146059205920592059200
2832023071313500013749146059205920592059200
2842023071313490013749146059205920592059200
2852023071313480013749146059205920592059200
2862023071313470013749146059205920592059200
2872023071313460013749146059205920592059200
2882023071313450013749146059205920592059200
2892023071313440013749146059205920592059200
2902023071313430013749146059205920592059200
2912023071313420013749146059205920592059200
2922023071313410013749146059205920592059200
2932023071313400013749146059205920592059200
29420230713133900137491460592059405940592079
2952023071313380013702318059405940594059400
2962023071313370013702318059405940594059401
29720230713133600137017240594059405940594030
2982023071313350013683904059405940594059400
2992023071313340013683904059405940594059402
3002023071313330013682716059405920594059202
3012023071313320013681530059405940594059400
3022023071313310013681530059405930594059304
3032023071313300013679157059305930593059301
3042023071313290013678564059305930593059300
305202307131328001367856405930590059305900176
3062023071313270013574496059005910592059002909
3072023071313260011856834059005940594059004584
308202307131325009148355059405940594059400
309202307131324009148355059405940594059400
310202307131323009148355059405940594059400
311202307131322009148355059405940594059400
312202307131321009148355059405940594059400
313202307131320009148355059405940594059400
314202307131319009148355059405940594059401
3152023071313180091477610594059505950594050
316202307131317009118059059705970597059700
317202307131316009118059059705970597059700
318202307131315009118059059705970597059700
3192023071313140091180590597059705970597020
320202307131313009106119059605960596059600
321202307131312009106119059605960596059600
3222023071313110091061190596059605960596010
323202307131310009100159059605960596059600
32420230713130900910015905960596059605960245
3252023071313080089541390596059605960596069
326202307131307008913015059605960596059600
327202307131306008913015059605960596059600
328202307131305008913015059605960596059600
3292023071313040089130150596059605960596040
33020230713130300888917505950596059605950108
3312023071313020088248750596059605960596010
3322023071313010088189150596059605960596050
33320230713130000878911505960596059605960105
33420230713125900872653505960595059605950105
335202307131258008664020059405940594059400
33620230713125700866402005940594059405940200
337202307131256008545220059505950595059500
3382023071312550085452200595059505950595051
3392023071312540085148750595059505950595020
34020230713125300850297505940594059405940318
341202307131252008314083059505950595059500
342202307131251008314083059505950595059500
343202307131250008314083059505950595059501
344202307131249008313488059405940594059401
34520230713124800831289405950595059505950112
3462023071312470082462540595059505950595030
3472023071312460082284040595059505950594048
348202307131245008199890059505950595059500
349202307131244008199890059505950595059500
350202307131243008199890059505950595059500
351202307131242008199890059505950595059500
3522023071312410081998900595059505950595020
353202307131240008187990059505950595059500
3542023071312390081879900595059505950595034
355202307131238008167760059405940594059400
356202307131237008167760059405940594059400
357202307131236008167760059405940594059400
35820230713123500816776005940594059405940100
359202307131234008108360059505950595059500
3602023071312330081083600595059505950595030
361202307131232008090510059505950595059500
362202307131231008090510059505950595059500
363202307131230008090510059505950595059500
364202307131229008090510059505950595059500
365202307131228008090510059505950595059500
366202307131227008090510059505950595059500
3672023071312260080905100595059505950595030
36820230713122500807266005950593059505930352
36920230713122400786390205910592059305910500
37020230713122300756761505920595059505920751
371202307131222007122657059205920592059200
372202307131221007122657059205950595059204040
373202307131220004726304059505950595059500
374202307131219004726304059505950595059500
375202307131218004726304059505950595059500
376202307131217004726304059505950595059500
377202307131216004726304059505950595059500
378202307131215004726304059505950595059500
379202307131214004726304059505950595059500
380202307131213004726304059505950595059500
3812023071312120047263040595059605960595050
382202307131211004696506059705970597059700
383202307131210004696506059705970597059700
384202307131209004696506059705970597059700
385202307131208004696506059705970597059703
386202307131207004694715059705970597059700
387202307131206004694715059705970597059700
388202307131205004694715059705970597059700
389202307131204004694715059705970597059700
390202307131203004694715059705970597059700
391202307131202004694715059705970597059700
392202307131201004694715059705970597059700
3932023071312000046947150597059705970597020
394202307131159004682775059705970597059700
395202307131158004682775059705970597059700
396202307131157004682775059705970597059703
397202307131156004680984059705970597059700
3982023071311550046809840597059705970597014
399202307131154004672626059705970597059700
400202307131153004672626059705970597059702
401202307131152004671432059705970597059700
4022023071311510046714320597059705970597031
403202307131150004652925059705970597059707
404202307131149004648746059705970597059701
405202307131148004648149059605960596059600
406202307131147004648149059605960596059600
407202307131146004648149059605980598059504370
408202307131145002045845059905990599059900
409202307131144002045845059905990599059907
410202307131143002041652060006000600060000
411202307131142002041652060006000600060000
412202307131141002041652060006000600060000
413202307131140002041652060006000600060000
414202307131139002041652060006000600060000
415202307131138002041652060006000600060000
416202307131137002041652060006000600060000
417202307131136002041652060006000600060000
418202307131135002041652060006000600060000
419202307131134002041652060006000600060000
420202307131133002041652060006000600060000
421202307131132002041652060006000600060000
422202307131131002041652060006000600060000
423202307131130002041652060006000600060000
424202307131129002041652060006000600060000
425202307131128002041652060006000600060000
426202307131127002041652060006000600060000
427202307131126002041652060006000600060000
428202307131125002041652060006000600060000
429202307131124002041652060006000600060001
430202307131123002041052059705970597059700
431202307131122002041052059705970597059700
432202307131121002041052059705970597059700
433202307131120002041052059705970597059700
4342023071311190020410520597059705970597037
43520230713111800201896305970599059905970713
4362023071311170015931000599060006000599055
437202307131116001560145060006000600060000
438202307131115001560145060006000600060000
439202307131114001560145060006000600060000
440202307131113001560145060006000600060000
441202307131112001560145060006000600060000
442202307131111001560145060006000600060000
443202307131110001560145060006000600060000
444202307131109001560145060006000600060000
445202307131108001560145060006000600060000
446202307131107001560145060006000600060001
44720230713110600155954506000598060005980200
44820230713110500143974505990599059905990152
449202307131104001348697060006000600060000
450202307131103001348697060006000600060000
451202307131102001348697060006000600060000
452202307131101001348697060006000600060000
453202307131100001348697060006000600060000
454202307131059001348697060006000600060000
455202307131058001348697060006000600060000
456202307131057001348697060006000600060006
457202307131056001345097060006000600060000
458202307131055001345097060006000600060000
459202307131054001345097060006000600060000
460202307131053001345097060006000600060000
461202307131052001345097060006000600060000
462202307131051001345097060006000600060000
463202307131050001345097060006000600060000
4642023071310490013450970600060006000600030
4652023071310480013270970600060006000600011
466202307131047001320497060006000600060000
467202307131046001320497060006000600060000
468202307131045001320497060006000600060000
469202307131044001320497060006000600060000
470202307131043001320497060006000600060001
471202307131042001319897060006000600060000
472202307131041001319897060006000600060000
473202307131040001319897060006000600060000
474202307131039001319897060006000600060000
475202307131038001319897060006000600060000
476202307131037001319897060006000600060000
477202307131036001319897060006000600060000
478202307131035001319897060006000600060000
479202307131034001319897060006000600060000
4802023071310330013198970600060006000600020
481202307131032001307897060006000600060000
482202307131031001307897060006000600060000
483202307131030001307897060006000600060000
4842023071310290013078970600060006000600080
485202307131028001259897060006000600060000
486202307131027001259897060006000600060001
487202307131026001259297059905990599059900
488202307131025001259297059905990599059900
489202307131024001259297059905990599059900
490202307131023001259297059905990599059900
491202307131022001259297059905990599059903
492202307131021001257500060006000600060000
493202307131020001257500060006000600060000
494202307131019001257500060006000600060000
495202307131018001257500060006000600060000
496202307131017001257500060006000600060000
497202307131016001257500060006000600060000
498202307131015001257500060006000600060000
499202307131014001257500060006000600060000
500202307131013001257500060006000600060000
501202307131012001257500060006000600060000
502202307131011001257500060006000600060000
503202307131010001257500060006000600060000
504202307131009001257500060006000600060000
505202307131008001257500060006000600060000
506202307131007001257500060006000600060000
507202307131006001257500060006000600060009
508202307131005001252100060006000600060000
50920230713100400125210006000600060006000211
510202307131003001125500060006000600060000
511202307131002001125500060006000600060000
5122023071310010011255000600060006000600040
513202307131000001101500060006000600060000
514202307130959001101500060006000600060000
515202307130958001101500060006000600060000
5162023071309570011015000600060006000600060
517202307130956001065500060006000600060000
518202307130955001065500060006000600060000
519202307130954001065500060006000600060002
520202307130953001064300060006000600060000
521202307130952001064300060006000600060000
52220230713095100106430006000600060006000103
5232023071309500010025000600060006000600010
52420230713094900996500060006000600060000
52520230713094800996500060006000600060000
52620230713094700996500060006000600060000
52720230713094600996500060006000600060000
52820230713094500996500060006000600060006
52920230713094400992900060006000600060000
53020230713094300992900060006000600060000
53120230713094200992900060006000600060000
53220230713094100992900060006000600060000
53320230713094000992900060006000600060000
53420230713093900992900060006000600060000
53520230713093800992900060006000600060000
53620230713093700992900060006000600060000
53720230713093600992900060006000600060001
53820230713093500992300060006000600060000
53920230713093400992300060006000600060000
54020230713093300992300060006000600060000
54120230713093200992300060006000600060000
54220230713093100992300060006000600060001
54320230713093000991700060006000600060000
54420230713092900991700060006000600060000
54520230713092800991700060006000600060000
54620230713092700991700060006000600060000
54720230713092600991700060006000600060000
54820230713092500991700060006000600060000
54920230713092400991700060006000600060000
55020230713092300991700060006000600060000
55120230713092200991700060006000600060000
55220230713092100991700060006000600060000
55320230713092000991700060006000600060001
55420230713091900991100060006000600060000
55520230713091800991100060006000600060000
55620230713091700991100060006000600060000
55720230713091600991100060006000600060000
55820230713091500991100060006000600060000
5592023071309140099110006000600060006000538
56020230713091300668300060006000600060000
561202307130912006683000600060006000600010
56220230713091100662300060006000600060000
56320230713091000662300060006000600060000
56420230713090900662300060006000600060000
56520230713090800662300060006010601060001015
5662023071309070052800060006000600060000
5672023071309060052800060006000600060000
5682023071309050052800060006000600060000
5692023071309040052800060006000600060000
5702023071309030052800060006000600060000
5712023071309020052800060006000600060000
5722023071309010052800060006000600060000
57320230713090000528000600060006000600088