Files
KissMeData/004150/min/candle-20240719.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202407191841005626405526802680268026801181
3202407191840005626405526802680268026800
4202407191839005626405526802680268026800
5202407191838005626405526802680268026800
6202407191837005626405526802680268026800
7202407191836005626405526802680268026800
8202407191835005626405526802680268026800
9202407191834005626405526802680268026800
10202407191833005626405526802680268026800
11202407191832005626405526802680268026800
12202407191831005626405526802680268026800
13202407191830005626405526802680268026800
14202407191829005626405526802680268026800
15202407191828005626405526802680268026800
16202407191827005626405526802680268026800
17202407191826005626405526802680268026800
18202407191825005626405526802680268026800
19202407191824005626405526802680268026800
20202407191823005626405526802680268026800
21202407191822005626405526802680268026800
22202407191821005626405526802680268026800
23202407191820005626405526802680268026800
24202407191819005626405526802680268026800
25202407191818005626405526802680268026800
26202407191817005626405526802680268026800
27202407191816005626405526802680268026800
28202407191815005626405526802680268026800
29202407191814005626405526802680268026800
30202407191813005626405526802680268026800
31202407191812005626405526802680268026800
32202407191811005626405526802680268026801181
33202407191810005626405526802680268026800
34202407191809005626405526802680268026800
35202407191808005626405526802680268026800
36202407191807005626405526802680268026800
37202407191806005626405526802680268026800
38202407191805005626405526802680268026800
39202407191804005626405526802680268026800
40202407191803005626405526802680268026800
41202407191802005626405526802680268026800
42202407191801005626405526802680268026800
43202407191800005626405526802680268026800
44202407191759005626405526802680268026800
45202407191758005626405526802680268026800
46202407191757005626405526802680268026800
47202407191756005626405526802680268026800
48202407191755005626405526802680268026800
49202407191754005626405526802680268026800
50202407191753005626405526802680268026800
51202407191752005626405526802680268026800
52202407191751005626405526802680268026800
53202407191750005626405526802680268026800
54202407191749005626405526802680268026800
55202407191748005626405526802680268026800
56202407191747005626405526802680268026800
57202407191746005626405526802680268026800
58202407191745005626405526802680268026800
59202407191744005626405526802680268026800
60202407191743005626405526802680268026800
61202407191742005626405526802680268026800
62202407191741005626405526802680268026801181
63202407191740005626405526802680268026800
64202407191739005626405526802680268026800
65202407191738005626405526802680268026800
66202407191737005626405526802680268026800
67202407191736005626405526802680268026800
68202407191735005626405526802680268026800
69202407191734005626405526802680268026800
70202407191733005626405526802680268026800
71202407191732005626405526802680268026800
72202407191731005626405526802680268026800
73202407191730005626405526802680268026800
74202407191729005626405526802680268026800
75202407191728005626405526802680268026800
76202407191727005626405526802680268026800
77202407191726005626405526802680268026800
78202407191725005626405526802680268026800
79202407191724005626405526802680268026800
80202407191723005626405526802680268026800
81202407191722005626405526802680268026800
82202407191721005626405526802680268026800
83202407191720005626405526802680268026800
84202407191719005626405526802680268026800
85202407191718005626405526802680268026800
86202407191717005626405526802680268026800
87202407191716005626405526802680268026800
88202407191715005626405526802680268026800
89202407191714005626405526802680268026800
90202407191713005626405526802680268026800
91202407191712005626405526802680268026800
92202407191711005626405526802680268026801181
93202407191710005626405526802680268026800
94202407191709005626405526802680268026800
95202407191708005626405526802680268026800
96202407191707005626405526802680268026800
97202407191706005626405526802680268026800
98202407191705005626405526802680268026800
99202407191704005626405526802680268026800
100202407191703005626405526802680268026800
101202407191702005626405526802680268026800
102202407191701005626405526802680268026800
103202407191700005626405526802680268026800
104202407191659005626405526802680268026800
105202407191658005626405526802680268026800
106202407191657005626405526802680268026800
107202407191656005626405526802680268026800
108202407191655005626405526802680268026800
109202407191654005626405526802680268026800
110202407191653005626405526802680268026800
111202407191652005626405526802680268026800
112202407191651005626405526802680268026800
113202407191650005626405526802680268026800
114202407191649005626405526802680268026800
115202407191648005626405526802680268026800
116202407191647005626405526802680268026800
117202407191646005626405526802680268026800
118202407191645005626405526802680268026800
119202407191644005626405526802680268026800
120202407191643005626405526802680268026800
121202407191642005626405526802680268026800
122202407191641005626405526802680268026801181
123202407191640005626405526802680268026800
124202407191639005626405526802680268026800
125202407191638005626405526802680268026800
126202407191637005626405526802680268026800
127202407191636005626405526802680268026800
128202407191635005626405526802680268026800
129202407191634005626405526802680268026800
130202407191633005626405526802680268026800
131202407191632005626405526802680268026800
132202407191631005626405526802680268026800
133202407191630005626405526802680268026800
134202407191629005626405526802680268026800
135202407191628005626405526802680268026800
136202407191627005626405526802680268026800
137202407191626005626405526802680268026800
138202407191625005626405526802680268026800
139202407191624005626405526802680268026800
140202407191623005626405526802680268026800
141202407191622005626405526802680268026800
142202407191621005626405526802680268026800
143202407191620005626405526802680268026800
144202407191619005626405526802680268026800
145202407191618005626405526802680268026800
146202407191617005626405526802680268026800
147202407191616005626405526802680268026800
148202407191615005626405526802680268026800
149202407191614005626405526802680268026800
150202407191613005626405526802680268026800
151202407191612005626405526802680268026800
152202407191611005626405526802680268026801181
153202407191610005626405526802680268026800
154202407191609005626405526802680268026800
155202407191608005626405526802680268026800
156202407191607005626405526802680268026800
157202407191606005626405526802680268026800
158202407191605005626405526802680268026800
159202407191604005626405526802680268026800
160202407191603005626405526802680268026800
161202407191602005626405526802680268026800
162202407191601005626405526802680268026800
163202407191600005626405526802680268026800
164202407191559005626405526802680268026800
165202407191558005626405526802680268026800
166202407191557005626405526802680268026800
167202407191556005626405526802680268026800
168202407191555005626405526802680268026800
169202407191554005626405526802680268026800
170202407191553005626405526802680268026800
171202407191552005626405526802680268026800
172202407191551005626405526802680268026800
173202407191550005626405526802680268026800
174202407191549005626405526802680268026800
175202407191548005626405526802680268026800
176202407191547005626405526802680268026800
177202407191546005626405526802680268026800
178202407191545005626405526802680268026800
179202407191544005626405526802680268026800
180202407191543005626405526802680268026800
181202407191542005626405526802680268026800
182202407191541005626405526802680268026801181
183202407191540005626405526802680268026800
184202407191539005626405526802680268026800
185202407191538005626405526802680268026800
186202407191537005626405526802680268026800
187202407191536005626405526802680268026800
188202407191535005626405526802680268026800
189202407191534005626405526802680268026800
190202407191533005626405526802680268026800
191202407191532005626405526802680268026800
192202407191531005626405526802680268026800
193202407191530005626405526802680268026801181
194202407191529005309897526802680268026800
195202407191528005309897526802680268026800
196202407191527005309897526802680268026800
197202407191526005309897526802680268026800
198202407191525005309897526802680268026800
199202407191524005309897526802680268026800
200202407191523005309897526802680268026800
201202407191522005309897526802680268026800
202202407191521005309897526802680268026800
203202407191520005309897526802680268026800
204202407191519005309897526802680268026803
205202407191518005309093526702670267026701
2062024071915170053088265267026702670267046
207202407191516005296544526752675267526750
2082024071915150052965445267526752675267531
2092024071915140052882520267026702670267065
2102024071915130052708970267526752675267530
2112024071915120052628720267526752675267510
2122024071915110052601970267526752675267528
213202407191510005252707026702670267026700
214202407191509005252707026702670267026700
21520240719150800525270702670267526752670125
216202407191507005219304026752675267526751
2172024071915060052190365267526752675267528
2182024071915050052115465267026702670267029
219202407191504005203803526752675267526750
2202024071915030052038035267526702675267067
221202407191502005185889526752675267526750
222202407191501005185889526752675267526750
223202407191500005185889526752675267526750
224202407191459005185889526752675267526754
2252024071914580051848195266526652665266547
226202407191457005172294026752675267526750
227202407191456005172294026752675267526750
228202407191455005172294026752675267526750
22920240719145400517229402675266526752665129
2302024071914530051378615267526752675267552
231202407191452005123951526752675267526750
232202407191451005123951526752675267526750
233202407191450005123951526752675267526750
234202407191449005123951526752675267526750
235202407191448005123951526752675267526750
236202407191447005123951526752675267526750
237202407191446005123951526752675267526750
238202407191445005123951526752675267526750
23920240719144400512395152675267526752675100
240202407191443005097201526752675267526750
241202407191442005097201526752675267526750
242202407191441005097201526752675267526750
243202407191440005097201526752675267526750
24420240719143900509720152675267026752665130
245202407191438005062512026752675267526750
246202407191437005062512026752675267526750
247202407191436005062512026752675267526750
248202407191435005062512026752675267526750
249202407191434005062512026752675267526750
250202407191433005062512026752675267526751
251202407191432005062244526652665266526650
252202407191431005062244526652665266526650
253202407191430005062244526652670267026651964
25420240719142900453846602675268526852675293
255202407191428004460087526802680268026809
256202407191427004457675526852685268526850
257202407191426004457675526852685268526850
258202407191425004457675526852685268526850
259202407191424004457675526852685268526850
260202407191423004457675526852685268526850
2612024071914220044576755268526852685268558
262202407191421004442102526852685268526850
263202407191420004442102526852685268526850
264202407191419004442102526852685268526850
265202407191418004442102526852685268526850
266202407191417004442102526852685268526850
26720240719141600444210252685268526852685150
268202407191415004401827526852685268526850
269202407191414004401827526852685268526851
270202407191413004401559026852685268526850
271202407191412004401559026852685268526850
272202407191411004401559026852685268526850
273202407191410004401559026852685268526850
274202407191409004401559026852685268526850
275202407191408004401559026852685268526850
276202407191407004401559026852685268526850
277202407191406004401559026852685268526850
278202407191405004401559026852685268526850
27920240719140400440155902685268526852685300
28020240719140300432100902680268026852680230
28120240719140200425936802680268026802680200
282202407191401004205768026802680268026800
28320240719140000420576802680268026802680150
284202407191359004165568026752675267526750
285202407191358004165568026752675267526750
286202407191357004165568026752675267526750
287202407191356004165568026752675267526750
288202407191355004165568026752675267526750
28920240719135400416556802675267526752675108
290202407191353004136678026802680268026800
291202407191352004136678026802680268026800
292202407191351004136678026802680268026800
29320240719135000413667802680268026802680325
294202407191349004049578026802680268026800
295202407191348004049578026802680268026800
296202407191347004049578026802680268026800
297202407191346004049578026802680268026800
298202407191345004049578026802680268026800
299202407191344004049578026802680268026800
300202407191343004049578026802680268026800
301202407191342004049578026802680268026800
302202407191341004049578026802680268026800
303202407191340004049578026802680268026800
304202407191339004049578026802680268026800
3052024071913380040495780268026802680268015
306202407191337004045558026802680268026800
307202407191336004045558026802680268026802
308202407191335004045022026802680268026800
309202407191334004045022026802680268026800
3102024071913330040450220268026802680268028
311202407191332004037518026752675267526757
3122024071913310040356455267526752675267534
313202407191330004026550526802680268026804
31420240719132900402547852675267526752675167
315202407191328003980806026602660266026600
316202407191327003980806026602660266026600
317202407191326003980806026602660266026600
318202407191325003980806026602660266026600
319202407191324003980806026602660266026600
320202407191323003980806026602660266026600
321202407191322003980806026602660266026600
322202407191321003980806026602660266026600
323202407191320003980806026602660266026600
324202407191319003980806026602660266026600
325202407191318003980806026602660266026601744
326202407191317003516902026602665266526603164
327202407191316002674881026752675267526750
328202407191315002674881026752675267526750
329202407191314002674881026752675267526750
330202407191313002674881026752675267526750
331202407191312002674881026752675267526751
332202407191311002674613526702670267026700
333202407191310002674613526702670267026700
334202407191309002674613526702670267026700
335202407191308002674613526702670267026700
336202407191307002674613526702670267026700
337202407191306002674613526702670267026700
338202407191305002674613526702670267026708
339202407191304002672477526702670267026700
34020240719130300267247752670267026702670150
341202407191302002632427526802680268026800
342202407191301002632427526802680268026800
343202407191300002632427526802680268026800
344202407191259002632427526802680268026800
345202407191258002632427526802680268026800
346202407191257002632427526802680268026800
347202407191256002632427526802680268026800
348202407191255002632427526802680268026800
349202407191254002632427526802680268026800
350202407191253002632427526802680268026800
351202407191252002632427526802680268026800
352202407191251002632427526802680268026800
353202407191250002632427526802680268026800
354202407191249002632427526802680268026800
355202407191248002632427526802680268026800
356202407191247002632427526802680268026800
357202407191246002632427526802680268026800
358202407191245002632427526802680268026800
359202407191244002632427526802680268026800
360202407191243002632427526802680268026800
361202407191242002632427526802680268026800
362202407191241002632427526802680268026800
363202407191240002632427526802680268026800
364202407191239002632427526802680268026800
3652024071912380026324275268026752680267534
3662024071912370026233305268026752680267534
367202407191236002614235026802680268026800
368202407191235002614235026802680268026800
369202407191234002614235026802680268026800
370202407191233002614235026802680268026800
371202407191232002614235026802680268026800
372202407191231002614235026802680268026800
373202407191230002614235026802680268026801
374202407191229002613967026752675267526750
375202407191228002613967026752680268026752
3762024071912270026134315267526752680267011
37720240719122600261048652675267526752675122
378202407191225002577851526702670267026700
379202407191224002577851526702670267026700
380202407191223002577851526702670267026700
381202407191222002577851526702670267026700
382202407191221002577851526702670267026700
383202407191220002577851526702670267026700
384202407191219002577851526702670267026700
385202407191218002577851526702670267026700
386202407191217002577851526702670267026700
387202407191216002577851526702670267026700
388202407191215002577851526702670267026700
389202407191214002577851526702670267026700
390202407191213002577851526702670267026700
391202407191212002577851526702670267026700
392202407191211002577851526702670267026700
393202407191210002577851526702670267026700
394202407191209002577851526702670267026700
395202407191208002577851526702670267026700
396202407191207002577851526702670267026700
397202407191206002577851526702670267026700
398202407191205002577851526702670267026700
399202407191204002577851526702670267026700
400202407191203002577851526702670267026705
401202407191202002576516526752675267526750
402202407191201002576516526752675267526750
403202407191200002576516526752675267526750
404202407191159002576516526752675267526750
405202407191158002576516526752675267526750
406202407191157002576516526752675267526750
407202407191156002576516526752675267526750
408202407191155002576516526752675267526750
409202407191154002576516526752675267526750
410202407191153002576516526752675267526750
411202407191152002576516526752675267526750
412202407191151002576516526752675267526750
413202407191150002576516526752675267526750
414202407191149002576516526752675267526750
415202407191148002576516526752675267526750
416202407191147002576516526752675267526750
417202407191146002576516526752675267526751
418202407191145002576249026702670267026700
419202407191144002576249026702670267026700
420202407191143002576249026702670267026700
421202407191142002576249026702670267026700
422202407191141002576249026702670267026700
423202407191140002576249026702670267026700
42420240719113900257624902670267026702670500
425202407191138002442749026702670267026700
426202407191137002442749026702670267026700
427202407191136002442749026702670267026700
428202407191135002442749026702670267026700
429202407191134002442749026702670267026705
430202407191133002441414026752675267526750
431202407191132002441414026752675267526750
432202407191131002441414026752675267526750
433202407191130002441414026752675267526750
434202407191129002441414026752675267526750
435202407191128002441414026752675267526750
436202407191127002441414026752675267526750
437202407191126002441414026752675267526750
438202407191125002441414026752675267526750
439202407191124002441414026752675267526750
440202407191123002441414026752675267526750
441202407191122002441414026752675267526750
442202407191121002441414026752675267526750
443202407191120002441414026752675267526750
444202407191119002441414026752675267526750
445202407191118002441414026752675267526750
446202407191117002441414026752675267526750
447202407191116002441414026752675267526750
448202407191115002441414026752675267526750
449202407191114002441414026752675267526750
450202407191113002441414026752675267526750
4512024071911120024414140267526752675267515
452202407191111002437401526752675267526750
453202407191110002437401526752675267526750
454202407191109002437401526752675267526750
455202407191108002437401526752675267526750
456202407191107002437401526752675267526750
457202407191106002437401526752675267526750
458202407191105002437401526752675267526753
459202407191104002436599026752675267526750
460202407191103002436599026752675267526750
461202407191102002436599026752675267526750
462202407191101002436599026752675267526750
463202407191100002436599026752675267526750
464202407191059002436599026752670267526704
465202407191058002435530526702670267026700
466202407191057002435530526702670267026700
467202407191056002435530526702670267026700
468202407191055002435530526702670267026705
469202407191054002434195526702670267026700
4702024071910530024341955267026702670267050
47120240719105200242084552670267026702670100
47220240719105100239414552670267026702670150
473202407191050002354095526752675267526750
474202407191049002354095526752675267526750
47520240719104800235409552675267526752675460
476202407191047002231045526752675267526750
4772024071910460022310455267526752675267545
478202407191045002219008026852685268526850
479202407191044002219008026852685268526850
480202407191043002219008026852685268526850
481202407191042002219008026852685268526850
482202407191041002219008026852685268526850
483202407191040002219008026852685268526850
484202407191039002219008026852685268526850
485202407191038002219008026852685268526850
486202407191037002219008026852685268526850
487202407191036002219008026852685268526850
488202407191035002219008026852685268526850
489202407191034002219008026852685268526850
490202407191033002219008026852685268526850
491202407191032002219008026852685268526850
492202407191031002219008026852685268526850
493202407191030002219008026852685268526850
494202407191029002219008026852685268526850
495202407191028002219008026852685268526850
496202407191027002219008026852685268526850
497202407191026002219008026852685268526850
498202407191025002219008026852685268526850
499202407191024002219008026852685268526850
500202407191023002219008026852685268526850
5012024071910220022190080268526852685268516
502202407191021002214712026852685268526850
503202407191020002214712026852685268526850
504202407191019002214712026852685268526850
505202407191018002214712026852685268526850
506202407191017002214712026852685268526850
507202407191016002214712026852685268526850
5082024071910150022147120268526852685268017
5092024071910140022101480267526752675267580
510202407191013002188748026752675267526750
511202407191012002188748026752675267526750
5122024071910110021887480267526752675267515
513202407191010002184735526802680268026800
514202407191009002184735526802680268026800
51520240719100800218473552680268026802680707
516202407191007001995259526802680268026800
517202407191006001995259526802680268026800
518202407191005001995259526802680268026800
519202407191004001995259526802680268026800
5202024071910030019952595268026802680268050
521202407191002001981859526852685268526850
522202407191001001981859526852685268526852
523202407191000001981322526802680268026800
52420240719095900198132252680268026802680100
525202407190958001954522526852685268526850
526202407190957001954522526852685268526851000
52720240719095600168602252680266526802665919
528202407190955001440308026702670267026701
529202407190954001440041026752675267526750
530202407190953001440041026752675267526750
531202407190952001440041026752670267526704
532202407190951001438972026652665266526650
533202407190950001438972026652665266526650
534202407190949001438972026652665266526650
535202407190948001438972026652665266526650
5362024071909470014389720266526652665266510
537202407190946001436307026752675267526751
538202407190945001436039526752675267526750
539202407190944001436039526752675267526750
540202407190943001436039526752675267526750
541202407190942001436039526752675267526750
542202407190941001436039526752675267526750
543202407190940001436039526752675267526750
544202407190939001436039526752675267526750
545202407190938001436039526752675267526750
546202407190937001436039526752670267526703
547202407190936001435237526702670267026700
548202407190935001435237526702670267026700
549202407190934001435237526702670267026700
550202407190933001435237526702670267026700
551202407190932001435237526702670267026700
5522024071909310014352375267026702670267010
553202407190930001432567526752675267526750
554202407190929001432567526752675267526750
555202407190928001432567526752660267526602384
55620240719092700797471026602660266026600
5572024071909260079747102660266026602660596
55820240719092500638935026602665266526601946
559202407190924001209260267026702670267066
56020240719092300103304026752675267526750
5612024071909220010330402675267526752675187
5622024071909210053281526752675267526750
5632024071909200053281526752675267526750
5642024071909190053281526752675267526750
5652024071909180053281526752675267526750
5662024071909170053281526752675267526750
5672024071909160053281526752675267526750
5682024071909150053281526752675267526750
5692024071909140053281526752675267526750
5702024071909130053281526752675267526750
5712024071909120053281526752675267526750
5722024071909110053281526752675267526750
5732024071909100053281526752675267526750
5742024071909090053281526752675267526750
57520240719090800532815267526752675267529
57620240719090700455240267526752675267571
5772024071909060026531526802680268026800
5782024071909050026531526802680268026800
5792024071909040026531526802680268026800
5802024071909030026531526802680268026800
58120240719090200265315268026802680268094
582202407190901001339526802680268026800
583202407190900001339526802675268026755