Files
KissMeData/034810/min/candle-20240702.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202407021920002003759307640764076407640114
32024070219190020037593076407640764076400
42024070219180020037593076407640764076400
52024070219170020037593076407640764076400
62024070219160020037593076407640764076400
72024070219150020037593076407640764076400
82024070219140020037593076407640764076400
92024070219130020037593076407640764076400
102024070219120020037593076407640764076400
112024070219110020037593076407640764076400
122024070219100020037593076407640764076400
132024070219090020037593076407640764076400
142024070219080020037593076407640764076400
152024070219070020037593076407640764076400
162024070219060020037593076407640764076400
172024070219050020037593076407640764076400
182024070219040020037593076407640764076400
192024070219030020037593076407640764076400
202024070219020020037593076407640764076400
212024070219010020037593076407640764076400
222024070219000020037593076407640764076400
232024070218590020037593076407640764076400
242024070218580020037593076407640764076400
252024070218570020037593076407640764076400
262024070218560020037593076407640764076400
272024070218550020037593076407640764076400
282024070218540020037593076407640764076400
292024070218530020037593076407640764076400
302024070218520020037593076407640764076400
312024070218510020037593076407640764076400
32202407021850002003759307640764076407640114
332024070218490020037593076407640764076400
342024070218480020037593076407640764076400
352024070218470020037593076407640764076400
362024070218460020037593076407640764076400
372024070218450020037593076407640764076400
382024070218440020037593076407640764076400
392024070218430020037593076407640764076400
402024070218420020037593076407640764076400
412024070218410020037593076407640764076400
422024070218400020037593076407640764076400
432024070218390020037593076407640764076400
442024070218380020037593076407640764076400
452024070218370020037593076407640764076400
462024070218360020037593076407640764076400
472024070218350020037593076407640764076400
482024070218340020037593076407640764076400
492024070218330020037593076407640764076400
502024070218320020037593076407640764076400
512024070218310020037593076407640764076400
522024070218300020037593076407640764076400
532024070218290020037593076407640764076400
542024070218280020037593076407640764076400
552024070218270020037593076407640764076400
562024070218260020037593076407640764076400
572024070218250020037593076407640764076400
582024070218240020037593076407640764076400
592024070218230020037593076407640764076400
602024070218220020037593076407640764076400
612024070218210020037593076407640764076400
62202407021820002003759307640764076407640114
632024070218190020037593076407640764076400
642024070218180020037593076407640764076400
652024070218170020037593076407640764076400
662024070218160020037593076407640764076400
672024070218150020037593076407640764076400
682024070218140020037593076407640764076400
692024070218130020037593076407640764076400
702024070218120020037593076407640764076400
712024070218110020037593076407640764076400
722024070218100020037593076407640764076400
732024070218090020037593076407640764076400
742024070218080020037593076407640764076400
752024070218070020037593076407640764076400
762024070218060020037593076407640764076400
772024070218050020037593076407640764076400
782024070218040020037593076407640764076400
792024070218030020037593076407640764076400
802024070218020020037593076407640764076400
812024070218010020037593076407640764076400
822024070218000020037593076407640764076400
832024070217590020037593076407640764076400
842024070217580020037593076407640764076400
852024070217570020037593076407640764076400
862024070217560020037593076407640764076400
872024070217550020037593076407640764076400
882024070217540020037593076407640764076400
892024070217530020037593076407640764076400
902024070217520020037593076407640764076400
912024070217510020037593076407640764076400
92202407021750002003759307640764076407640114
932024070217490020037593076407640764076400
942024070217480020037593076407640764076400
952024070217470020037593076407640764076400
962024070217460020037593076407640764076400
972024070217450020037593076407640764076400
982024070217440020037593076407640764076400
992024070217430020037593076407640764076400
1002024070217420020037593076407640764076400
1012024070217410020037593076407640764076400
1022024070217400020037593076407640764076400
1032024070217390020037593076407640764076400
1042024070217380020037593076407640764076400
1052024070217370020037593076407640764076400
1062024070217360020037593076407640764076400
1072024070217350020037593076407640764076400
1082024070217340020037593076407640764076400
1092024070217330020037593076407640764076400
1102024070217320020037593076407640764076400
1112024070217310020037593076407640764076400
1122024070217300020037593076407640764076400
1132024070217290020037593076407640764076400
1142024070217280020037593076407640764076400
1152024070217270020037593076407640764076400
1162024070217260020037593076407640764076400
1172024070217250020037593076407640764076400
1182024070217240020037593076407640764076400
1192024070217230020037593076407640764076400
1202024070217220020037593076407640764076400
1212024070217210020037593076407640764076400
122202407021720002003759307640764076407640114
1232024070217190020037593076407640764076400
1242024070217180020037593076407640764076400
1252024070217170020037593076407640764076400
1262024070217160020037593076407640764076400
1272024070217150020037593076407640764076400
1282024070217140020037593076407640764076400
1292024070217130020037593076407640764076400
1302024070217120020037593076407640764076400
1312024070217110020037593076407640764076400
1322024070217100020037593076407640764076400
1332024070217090020037593076407640764076400
1342024070217080020037593076407640764076400
1352024070217070020037593076407640764076400
1362024070217060020037593076407640764076400
1372024070217050020037593076407640764076400
1382024070217040020037593076407640764076400
1392024070217030020037593076407640764076400
1402024070217020020037593076407640764076400
1412024070217010020037593076407640764076400
1422024070217000020037593076407640764076400
1432024070216590020037593076407640764076400
1442024070216580020037593076407640764076400
1452024070216570020037593076407640764076400
1462024070216560020037593076407640764076400
1472024070216550020037593076407640764076400
1482024070216540020037593076407640764076400
1492024070216530020037593076407640764076400
1502024070216520020037593076407640764076400
1512024070216510020037593076407640764076400
152202407021650002003759307640764076407640114
1532024070216490020037593076407640764076400
1542024070216480020037593076407640764076400
1552024070216470020037593076407640764076400
1562024070216460020037593076407640764076400
1572024070216450020037593076407640764076400
1582024070216440020037593076407640764076400
1592024070216430020037593076407640764076400
1602024070216420020037593076407640764076400
1612024070216410020037593076407640764076400
1622024070216400020037593076407640764076400
1632024070216390020037593076407640764076400
1642024070216380020037593076407640764076400
1652024070216370020037593076407640764076400
1662024070216360020037593076407640764076400
1672024070216350020037593076407640764076400
1682024070216340020037593076407640764076400
1692024070216330020037593076407640764076400
1702024070216320020037593076407640764076400
1712024070216310020037593076407640764076400
1722024070216300020037593076407640764076400
1732024070216290020037593076407640764076400
1742024070216280020037593076407640764076400
1752024070216270020037593076407640764076400
1762024070216260020037593076407640764076400
1772024070216250020037593076407640764076400
1782024070216240020037593076407640764076400
1792024070216230020037593076407640764076400
1802024070216220020037593076407640764076400
1812024070216210020037593076407640764076400
182202407021620002003759307640764076407640114
1832024070216190020037593076407640764076400
1842024070216180020037593076407640764076400
1852024070216170020037593076407640764076400
1862024070216160020037593076407640764076400
1872024070216150020037593076407640764076400
1882024070216140020037593076407640764076400
1892024070216130020037593076407640764076400
1902024070216120020037593076407640764076400
1912024070216110020037593076407640764076400
1922024070216100020037593076407640764076400
1932024070216090020037593076407640764076400
1942024070216080020037593076407640764076400
1952024070216070020037593076407640764076400
1962024070216060020037593076407640764076400
1972024070216050020037593076407640764076400
1982024070216040020037593076407640764076400
1992024070216030020037593076407640764076400
2002024070216020020037593076407640764076400
2012024070216010020037593076407640764076400
2022024070216000020037593076407640764076400
2032024070215590020037593076407640764076400
2042024070215580020037593076407640764076400
2052024070215570020037593076407640764076400
2062024070215560020037593076407640764076400
2072024070215550020037593076407640764076400
2082024070215540020037593076407640764076400
2092024070215530020037593076407640764076400
2102024070215520020037593076407640764076400
2112024070215510020037593076407640764076400
212202407021550002003759307640764076407640114
2132024070215490020037593076407640764076400
2142024070215480020037593076407640764076400
2152024070215470020037593076407640764076400
2162024070215460020037593076407640764076400
2172024070215450020037593076407640764076400
2182024070215440020037593076407640764076400
2192024070215430020037593076407640764076400
2202024070215420020037593076407640764076400
2212024070215410020037593076407640764076400
2222024070215400020037593076407640764076400
2232024070215390020037593076407640764076400
2242024070215380020037593076407640764076400
2252024070215370020037593076407640764076400
2262024070215360020037593076407640764076400
2272024070215350020037593076407640764076400
2282024070215340020037593076407640764076400
2292024070215330020037593076407640764076400
2302024070215320020037593076407640764076400
2312024070215310020037593076407640764076400
232202407021530002003759307640764076407640114
2332024070215290019950497076407640764076400
2342024070215280019950497076407640764076400
2352024070215270019950497076407640764076400
2362024070215260019950497076407640764076400
2372024070215250019950497076407640764076400
2382024070215240019950497076407640764076400
2392024070215230019950497076407640764076400
2402024070215220019950497076407640764076400
2412024070215210019950497076407640764076400
2422024070215200019950497076407640764076400
2432024070215190019950497076407600764076003
24420240702151800199482130760076007600760065
2452024070215170019898813076007600760076000
2462024070215160019898813076007600760076002
24720240702151500198972930760076007600760059
2482024070215140019852453076007600760076000
2492024070215130019852453076007600760076000
2502024070215120019852453076007600760076004
2512024070215110019849413076407640764076400
2522024070215100019849413076407640764076400
2532024070215090019849413076407640764076400
2542024070215080019849413076407640764076400
2552024070215070019849413076407640764076401
2562024070215060019848649075907590759075900
2572024070215050019848649075907590759075900
258202407021504001984864907590760076007590130
2592024070215030019749921076307630763076300
2602024070215020019749921076307630763076300
261202407021501001974992107630763076407630205
2622024070215000019593308076307630763076304
2632024070214590019590256076307630763076300
2642024070214580019590256076307630763076300
2652024070214570019590256076307630763076300
2662024070214560019590256076307590763075902
26720240702145500195887340763076207630762079
2682024070214540019528459076207620762076200
2692024070214530019528459076207620762076200
2702024070214520019528459076207620762076200
2712024070214510019528459076207620762076200
27220240702145000195284590762076207620762015
2732024070214490019517029076207620762076200
2742024070214480019517029076207620762076200
2752024070214470019517029076207620762076200
2762024070214460019517029076207620762076200
2772024070214450019517029076207620762076200
2782024070214440019517029076207620762076200
2792024070214430019517029076207620762076200
28020240702144200195170290762076207620762010
2812024070214410019509409076207620762076200
2822024070214400019509409076207620762076200
2832024070214390019509409076207620762076200
2842024070214380019509409076207620762076200
2852024070214370019509409076207620762076200
2862024070214360019509409076207620762076200
2872024070214350019509409076207620762076200
2882024070214340019509409076207620762076203
2892024070214330019507123076207620762076200
2902024070214320019507123076207620762076200
2912024070214310019507123076207620762076200
2922024070214300019507123076207620762076205
293202407021429001950331307620762076207620169
2942024070214280019374535075907590759075900
2952024070214270019374535075907590759075900
2962024070214260019374535075907590759075900
2972024070214250019374535075907590759075900
2982024070214240019374535075907590759075900
2992024070214230019374535075907590759075900
300202407021422001937453507590759075907590114
3012024070214210019288009075807580758075800
3022024070214200019288009075807580758075800
3032024070214190019288009075807580758075800
304202407021418001928800907580758075807580197
3052024070214170019138683075807580758075800
3062024070214160019138683075807580758075800
3072024070214150019138683075807580758075803
3082024070214140019136409076007600760076000
3092024070214130019136409076007600760076000
3102024070214120019136409076007600760076000
3112024070214110019136409076007600760076000
3122024070214100019136409076007600760076000
3132024070214090019136409076007600760076000
314202407021408001913640907600760076007600100
3152024070214070019060409076007600760076000
3162024070214060019060409076007600760076000
3172024070214050019060409076007600760076000
3182024070214040019060409076007600760076000
3192024070214030019060409076007600760076000
3202024070214020019060409076007600760076000
32120240702140100190604090760076007600760065
3222024070214000019011009076407640764076400
3232024070213590019011009076407640764076409
3242024070213580019004133076407610764075902147
3252024070213570017373363076107610761076100
3262024070213560017373363076107610761076100
3272024070213550017373363076107610761076100
3282024070213540017373363076107610761076100
3292024070213530017373363076107610761076105
33020240702135200173695580761076407640761090
3312024070213510017300813076407640764076400
3322024070213500017300813076407640764076402
3332024070213490017299285076407640764076409
3342024070213480017292409076107610761076100
33520240702134700172924090761076107610761010
3362024070213460017284799076107610761076100
3372024070213450017284799076107610761076100
3382024070213440017284799076107610761076100
3392024070213430017284799076107610761076100
3402024070213420017284799076107610761076102
3412024070213410017283277076107610761076100
342202407021340001728327707610761076107610100
3432024070213390017207177076407640764076400
3442024070213380017207177076407640764076400
3452024070213370017207177076407640764076400
3462024070213360017207177076407640764076400
3472024070213350017207177076407640764076400
3482024070213340017207177076407640764076400
3492024070213330017207177076407640764076400
3502024070213320017207177076407640764076400
351202407021331001720717707640761076407610133
35220240702133000171058650761076207620761030
3532024070213290017083029076107610761076100
3542024070213280017083029076107610761076100
3552024070213270017083029076107610761076100
3562024070213260017083029076107610761076100
3572024070213250017083029076107610761076100
3582024070213240017083029076107610761076100
3592024070213230017083029076107610761076100
3602024070213220017083029076107610761076100
361202407021321001708302907610763076307610443
36220240702132000167458590765076607660765058
36320240702131900167014830766076507660765044
364202407021318001666782207650765076507650195
3652024070213170016518647076507650765076500
3662024070213160016518647076507650765076500
3672024070213150016518647076507650765076500
3682024070213140016518647076507650765076500
36920240702131300165186470765076507650765021
3702024070213120016502582076507650765076500
3712024070213110016502582076507650765076500
3722024070213100016502582076507650765076501
3732024070213090016501817076507650765076500
374202407021308001650181707650765076507650496
3752024070213070016122377076507650765076500
3762024070213060016122377076507650765076500
377202407021305001612237707650765076507650109
378202407021304001603899207650764076507640404
3792024070213030015729937076307630763076300
3802024070213020015729937076307630763076300
3812024070213010015729937076307630763076300
3822024070213000015729937076307630763076300
3832024070212590015729937076307630763076302
3842024070212580015728411076207620762076200
38520240702125700157284110762076207620762080
386202407021256001566745107630763076307630199
3872024070212550015515614076207620762076200
3882024070212540015515614076207620762076200
3892024070212530015515614076207620762076200
39020240702125200155156140762076207620762044
3912024070212510015482086076607660766076600
3922024070212500015482086076607660766076600
3932024070212490015482086076607660766076604
3942024070212480015479022076607660766076600
3952024070212470015479022076607660766076600
3962024070212460015479022076607660766076603
3972024070212450015476724076607660766076601
3982024070212440015475958076607660766076600
3992024070212430015475958076607660766076600
4002024070212420015475958076607660766076600
4012024070212410015475958076607660766076600
4022024070212400015475958076607660766076600
4032024070212390015475958076607660766076600
40420240702123800154759580766076307660763014
4052024070212370015465259076507650765076500
4062024070212360015465259076507650765076500
4072024070212350015465259076507650765076500
4082024070212340015465259076507650765076500
409202407021233001546525907650765076507650325
410202407021232001521663407650765076507650175
4112024070212310015082759076507650765076500
4122024070212300015082759076507650765076500
4132024070212290015082759076507650765076500
4142024070212280015082759076507650765076500
4152024070212270015082759076507650765076500
416202407021226001508275907650765076507650130
417202407021225001498330907650765076507650395
4182024070212240014681134076507650765076500
41920240702122300146811340765076507650765059
42020240702122200146359990765076507650765013
4212024070212210014626054076507650765076500
422202407021220001462605407650765076507650399
4232024070212190014320819076207620762076200
4242024070212180014320819076207620762076200
425202407021217001432081907620765076507620227
426202407021216001414761407650765076507650889
4272024070212150013467529076607660766076600
4282024070212140013467529076607660766076600
4292024070212130013467529076607660766076600
4302024070212120013467529076607660766076600
4312024070212110013467529076607660766076600
4322024070212100013467529076607660766076600
4332024070212090013467529076607660766076600
4342024070212080013467529076607660766076600
435202407021207001346752907660764076607640359
436202407021206001319270507640764076407640199
4372024070212050013040669076207620762076200
4382024070212040013040669076207620762076200
43920240702120300130406690762076207620762094
4402024070212020012969041076207620762076200
4412024070212010012969041076207620762076200
4422024070212000012969041076207620762076200
4432024070211590012969041076207620762076200
4442024070211580012969041076207620762076200
4452024070211570012969041076207620762076200
4462024070211560012969041076207620762076200
4472024070211550012969041076207620762076200
448202407021154001296904107620764076407620999
4492024070211530012207523076407640764076400
4502024070211520012207523076407640764076400
451202407021151001220752307640764076407640500
4522024070211500011825523076407640764076400
453202407021149001182552307640763076407630596
454202407021148001137028107630762076307620133
45520240702114700112688170762076107620761042
4562024070211460011236840076207620762076200
4572024070211450011236840076207620762076200
4582024070211440011236840076207620762076200
4592024070211430011236840076207620762076201
4602024070211420011236078076107610761076101
4612024070211410011235317076107610761076100
462202407021140001123531707610761076107610335
463202407021139001098038207610762076207610150
4642024070211380010866201076207620762076200
4652024070211370010866201076207620762076200
4662024070211360010866201076207620762076200
467202407021135001086620107620762076207620100
4682024070211340010790001076307630763076300
469202407021133001079000107630763076307630130
4702024070211320010690811076307630763076303
4712024070211310010688522076307630763076300
472202407021130001068852207630764076407630610
4732024070211290010223085076507650765076500
4742024070211280010223085076507650765076500
4752024070211270010223085076507650765076500
4762024070211260010223085076507650765076500
4772024070211250010223085076507650765076500
478202407021124001022308507650765076507650166
4792024070211230010096095076407640764076400
4802024070211220010096095076407640764076400
4812024070211210010096095076407640764076400
4822024070211200010096095076407640764076400
4832024070211190010096095076407640764076401
4842024070211180010095331076407640764076400
4852024070211170010095331076407640764076400
486202407021116001009533107640764076407640111
48720240702111500100105270765076407650764014
488202407021114009999821076507650765076500
489202407021113009999821076507650765076509
490202407021112009992936076507650765076500
4912024070211110099929360765076507650765069
4922024070211100099401510765076507650765015
4932024070211090099286760765076507650765050
494202407021108009890426076507650765076501
495202407021107009889661076307630763076305
4962024070211060098858460763076607660763046
4972024070211050098506580766076607660766045
498202407021104009816188076607660766076600
499202407021103009816188076607660766076600
5002024070211020098161880766076607660766015
50120240702110100980469807660766076607660367
502202407021100009523576076607660766076600
503202407021059009523576076607660766076600
504202407021058009523576076607660766076600
505202407021057009523576076607660766076600
5062024070210560095235760766076607660766036
507202407021055009496000076607660766076600
508202407021054009496000076607660766076600
5092024070210530094960000766076607660766030
510202407021052009473020076607660766076600
5112024070210510094730200766076607660766020
512202407021050009457700076507650765076500
513202407021049009457700076507650765076500
514202407021048009457700076507650765076500
515202407021047009457700076507650765076500
516202407021046009457700076507650765076501
517202407021045009456935076607660766076600
518202407021044009456935076607660766076600
519202407021043009456935076607660766076600
520202407021042009456935076607660766076601886
521202407021041008012259076607660766076600
5222024070210400080122590766076607660766015
523202407021039008000769076707670767076700
524202407021038008000769076707670767076700
525202407021037008000769076707670767076700
526202407021036008000769076707670767076700
527202407021035008000769076707670767076700
52820240702103400800076907670767076707670399
529202407021033007694736076707670767076700
53020240702103200769473607670767076707670239
5312024070210310075114230767076407670764050
53220240702103000747307607610763076307610974
5332024070210290067312760763076307630763035
534202407021028006704571076807680768076800
53520240702102700670457107680767076807620464
5362024070210260063487050767076707670767014
53720240702102500633796707620765076707620442
53820240702102400599994407660764076607640103
539202407021023005921149076207620762076200
540202407021022005921149076207620762076200
541202407021021005921149076207620762076200
54220240702102000592114907620762076207620500
54320240702101900554014907610765076507610806
544202407021018004923583076507650765076500
545202407021017004923583076507650765076500
54620240702101600492358307650762076507620152
5472024070210150048075140762076107620761047
54820240702101400477172707610762076207610514
549202407021013004380469076307630763076300
550202407021012004380469076307630763076300
551202407021011004380469076307630763076300
5522024070210100043804690763076307630763020
553202407021009004365209076307630763076300
554202407021008004365209076307630763076300
555202407021007004365209076307630763076300
556202407021006004365209076307630763076300
557202407021005004365209076307630763076300
558202407021004004365209076307630763076300
559202407021003004365209076307630763076300
560202407021002004365209076307630763076300
561202407021001004365209076307630763076300
5622024070210000043652090763076307630763010
563202407020959004357579076307630763076303
56420240702095800435529007620762076207620251
565202407020957004164028076307630763076300
56620240702095600416402807630762076307620202
56720240702095500401000507630763076307630435
568202407020954003678100076407640764076400
56920240702095300367810007640764076407640294
57020240702095200345348407650765076507650187
5712024070209510033104290765076507650765033
57220240702095000328518407660766076607640282
573202407020949003069182076607660766076601
574202407020948003068416076607660766076600
57520240702094700306841607660765076607650325
57620240702094600281947907650764076507640799
57720240702094500220824507640764076407640110
578202407020944002124205076507650765076500
579202407020943002124205076507650765076505
580202407020942002120380076507650765076500
581202407020941002120380076507650765076500
582202407020940002120380076507650765076500
583202407020939002120380076507650765076500
584202407020938002120380076507650765076500
58520240702093700212038007650765076507650155
586202407020936002001805076007600760076000
587202407020935002001805076007600760076000
58820240702093400200180507600765076607600452
5892024070209330016575380765076507650765014
59020240702093200164682807650765076507650199
5912024070209310014945930765076507650765015
59220240702093000148311807650765076507650199
593202407020929001330883076507650765076509
594202407020928001323998076607660766076600
595202407020927001323998076607660766076600
59620240702092600132399807660766076607660162
59720240702092500119990607660766076607660168
59820240702092400107121807660764076607620856
5992024070209230041599507630763076307630100
60020240702092200339695076407640764076400
601202407020921003396950764076007640760026
60220240702092000319925076607660766076600
6032024070209190031992507660759076607590170
60420240702091800190276075607560756075600
60520240702091700190276075607560756075601
60620240702091600189520075807580758075800
60720240702091500189520075807580758075800
60820240702091400189520075807580758075800
60920240702091300189520075807580758075800
61020240702091200189520075807580758075800
61120240702091100189520075807580758075804
61220240702091000186488075807580758075800
61320240702090900186488075807580758075800
61420240702090800186488075807580758075800
61520240702090700186488075807580758075800
61620240702090600186488075807580758075800
61720240702090500186488075807580758075800
61820240702090400186488075807580758075800
61920240702090300186488075807580758075800
62020240702090200186488075807580758075800
62120240702090100186488075807580758075800
6222024070209000018648807580755075807550247