Files
KissMeData/002450/min/candle-20230927.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230927183600324137381098109810981098318
3202309271835003241373810981098109810980
4202309271834003241373810981098109810980
5202309271833003241373810981098109810980
6202309271832003241373810981098109810980
7202309271831003241373810981098109810980
8202309271830003241373810981098109810980
9202309271829003241373810981098109810980
10202309271828003241373810981098109810980
11202309271827003241373810981098109810980
12202309271826003241373810981098109810980
13202309271825003241373810981098109810980
14202309271824003241373810981098109810980
15202309271823003241373810981098109810980
16202309271822003241373810981098109810980
17202309271821003241373810981098109810980
18202309271820003241373810981098109810980
19202309271819003241373810981098109810980
20202309271818003241373810981098109810980
21202309271817003241373810981098109810980
22202309271816003241373810981098109810980
23202309271815003241373810981098109810980
24202309271814003241373810981098109810980
25202309271813003241373810981098109810980
26202309271812003241373810981098109810980
27202309271811003241373810981098109810980
28202309271810003241373810981098109810980
29202309271809003241373810981098109810980
30202309271808003241373810981098109810980
31202309271807003241373810981098109810980
3220230927180600324137381098109810981098318
33202309271805003241373810981098109810980
34202309271804003241373810981098109810980
35202309271803003241373810981098109810980
36202309271802003241373810981098109810980
37202309271801003241373810981098109810980
38202309271800003241373810981098109810980
39202309271759003241373810981098109810980
40202309271758003241373810981098109810980
41202309271757003241373810981098109810980
42202309271756003241373810981098109810980
43202309271755003241373810981098109810980
44202309271754003241373810981098109810980
45202309271753003241373810981098109810980
46202309271752003241373810981098109810980
47202309271751003241373810981098109810980
48202309271750003241373810981098109810980
49202309271749003241373810981098109810980
50202309271748003241373810981098109810980
51202309271747003241373810981098109810980
52202309271746003241373810981098109810980
53202309271745003241373810981098109810980
54202309271744003241373810981098109810980
55202309271743003241373810981098109810980
56202309271742003241373810981098109810980
57202309271741003241373810981098109810980
58202309271740003241373810981098109810980
59202309271739003241373810981098109810980
60202309271738003241373810981098109810980
61202309271737003241373810981098109810980
6220230927173600324137381098109810981098318
63202309271735003241373810981098109810980
64202309271734003241373810981098109810980
65202309271733003241373810981098109810980
66202309271732003241373810981098109810980
67202309271731003241373810981098109810980
68202309271730003241373810981098109810980
69202309271729003241373810981098109810980
70202309271728003241373810981098109810980
71202309271727003241373810981098109810980
72202309271726003241373810981098109810980
73202309271725003241373810981098109810980
74202309271724003241373810981098109810980
75202309271723003241373810981098109810980
76202309271722003241373810981098109810980
77202309271721003241373810981098109810980
78202309271720003241373810981098109810980
79202309271719003241373810981098109810980
80202309271718003241373810981098109810980
81202309271717003241373810981098109810980
82202309271716003241373810981098109810980
83202309271715003241373810981098109810980
84202309271714003241373810981098109810980
85202309271713003241373810981098109810980
86202309271712003241373810981098109810980
87202309271711003241373810981098109810980
88202309271710003241373810981098109810980
89202309271709003241373810981098109810980
90202309271708003241373810981098109810980
91202309271707003241373810981098109810980
9220230927170600324137381098109810981098318
93202309271705003241373810981098109810980
94202309271704003241373810981098109810980
95202309271703003241373810981098109810980
96202309271702003241373810981098109810980
97202309271701003241373810981098109810980
98202309271700003241373810981098109810980
99202309271659003241373810981098109810980
100202309271658003241373810981098109810980
101202309271657003241373810981098109810980
102202309271656003241373810981098109810980
103202309271655003241373810981098109810980
104202309271654003241373810981098109810980
105202309271653003241373810981098109810980
106202309271652003241373810981098109810980
107202309271651003241373810981098109810980
108202309271650003241373810981098109810980
109202309271649003241373810981098109810980
110202309271648003241373810981098109810980
111202309271647003241373810981098109810980
112202309271646003241373810981098109810980
113202309271645003241373810981098109810980
114202309271644003241373810981098109810980
115202309271643003241373810981098109810980
116202309271642003241373810981098109810980
117202309271641003241373810981098109810980
118202309271640003241373810981098109810980
119202309271639003241373810981098109810980
120202309271638003241373810981098109810980
121202309271637003241373810981098109810980
12220230927163600324137381098109810981098318
123202309271635003241373810981098109810980
124202309271634003241373810981098109810980
125202309271633003241373810981098109810980
126202309271632003241373810981098109810980
127202309271631003241373810981098109810980
128202309271630003241373810981098109810980
129202309271629003241373810981098109810980
130202309271628003241373810981098109810980
131202309271627003241373810981098109810980
132202309271626003241373810981098109810980
133202309271625003241373810981098109810980
134202309271624003241373810981098109810980
135202309271623003241373810981098109810980
136202309271622003241373810981098109810980
137202309271621003241373810981098109810980
138202309271620003241373810981098109810980
139202309271619003241373810981098109810980
140202309271618003241373810981098109810980
141202309271617003241373810981098109810980
142202309271616003241373810981098109810980
143202309271615003241373810981098109810980
144202309271614003241373810981098109810980
145202309271613003241373810981098109810980
146202309271612003241373810981098109810980
147202309271611003241373810981098109810980
148202309271610003241373810981098109810980
149202309271609003241373810981098109810980
150202309271608003241373810981098109810980
151202309271607003241373810981098109810980
15220230927160600324137381098109810981098318
153202309271605003241373810981098109810980
154202309271604003241373810981098109810980
155202309271603003241373810981098109810980
156202309271602003241373810981098109810980
157202309271601003241373810981098109810980
158202309271600003241373810981098109810980
159202309271559003241373810981098109810980
160202309271558003241373810981098109810980
161202309271557003241373810981098109810980
162202309271556003241373810981098109810980
163202309271555003241373810981098109810980
164202309271554003241373810981098109810980
165202309271553003241373810981098109810980
166202309271552003241373810981098109810980
167202309271551003241373810981098109810980
168202309271550003241373810981098109810980
169202309271549003241373810981098109810980
170202309271548003241373810981098109810980
171202309271547003241373810981098109810980
172202309271546003241373810981098109810980
173202309271545003241373810981098109810980
174202309271544003241373810981098109810980
175202309271543003241373810981098109810980
176202309271542003241373810981098109810980
177202309271541003241373810981098109810980
178202309271540003241373810981098109810980
179202309271539003241373810981098109810980
180202309271538003241373810981098109810980
181202309271537003241373810981098109810980
18220230927153600324137381098109810981098318
183202309271535003241373810981098109810980
184202309271534003241373810981098109810980
185202309271533003241373810981098109810980
186202309271532003241373810981098109810980
187202309271531003241373810981098109810980
18820230927153000324137381098109810981098318
189202309271529003206457410981098109810980
190202309271528003206457410981098109810980
191202309271527003206457410981098109810980
192202309271526003206457410981098109810980
193202309271525003206457410981098109810980
194202309271524003206457410981098109810980
195202309271523003206457410981098109810980
196202309271522003206457410981098109810980
197202309271521003206457410981098109810980
198202309271520003206457410981098109810980
1992023092715190032064574109810981098109812
200202309271518003205139810981098109810981
201202309271517003205030010981097109810951005
2022023092715160030949807109810971098109613
20320230927151500309355361098109510981095245
20420230927151400306672551098109510981095245
205202309271513003039897410981098109810980
206202309271512003039897410981098109810980
207202309271511003039897410981098109810980
208202309271510003039897410981098109810980
209202309271509003039897410981098109810980
210202309271508003039897410981098109810980
211202309271507003039897410981098109810980
212202309271506003039897410981098109810980
2132023092715050030398974109810951098109512
214202309271504003038581110981098109810980
215202309271503003038581110981098109810980
216202309271502003038581110981098109810980
217202309271501003038581110981098109810980
218202309271500003038581110981098109810980
219202309271459003038581110981098109810980
220202309271458003038581110981098109810980
221202309271457003038581110981098109810980
222202309271456003038581110981098109810980
223202309271455003038581110981098109810980
224202309271454003038581110981098109810980
225202309271453003038581110981098109810980
226202309271452003038581110981098109810981
227202309271451003038471310971097109710970
228202309271450003038471310971097109710970
229202309271449003038471310971097109710970
2302023092714480030384713109710971097109715
231202309271447003036825810981098109810982
232202309271446003036606210971097109710970
233202309271445003036606210971097109710970
234202309271444003036606210971097109710970
235202309271443003036606210971097109710970
236202309271442003036606210971097109710970
237202309271441003036606210971097109710970
238202309271440003036606210971097109710970
239202309271439003036606210971097109710970
240202309271438003036606210971097109710970
24120230927143700303660621097109810981097252
242202309271436003008961610971097109710970
243202309271435003008961610971097109710970
244202309271434003008961610971097109710970
245202309271433003008961610971097109710970
246202309271432003008961610971097109710970
24720230927143100300896161097109710971097367
248202309271430002968701710971097109710970
249202309271429002968701710971097109710970
250202309271428002968701710971097109710970
251202309271427002968701710971097109710970
252202309271426002968701710971097109710970
253202309271425002968701710971097109710970
254202309271424002968701710971097109710970
255202309271423002968701710971097109710970
256202309271422002968701710971097109710970
257202309271421002968701710971097109710970
258202309271420002968701710971097109710970
259202309271419002968701710971097109710970
260202309271418002968701710971096109710933001
261202309271417002640474210971097109710970
262202309271416002640474210971097109710970
263202309271415002640474210971097109710970
264202309271414002640474210971097109710979
265202309271413002639486910971097109710970
266202309271412002639486910971097109710970
267202309271411002639486910971097109710970
268202309271410002639486910971097109710970
269202309271409002639486910971097109710970
270202309271408002639486910971097109710970
271202309271407002639486910971097109710970
272202309271406002639486910971097109710970
273202309271405002639486910971097109710970
274202309271404002639486910971097109710970
275202309271403002639486910971097109710970
276202309271402002639486910971097109710970
277202309271401002639486910971097109710970
278202309271400002639486910971097109710970
279202309271359002639486910971097109710970
280202309271358002639486910971097109710970
281202309271357002639486910971097109710970
282202309271356002639486910971097109710970
283202309271355002639486910971097109710970
284202309271354002639486910971097109710970
285202309271353002639486910971097109710970
286202309271352002639486910971097109710970
287202309271351002639486910971097109710970
28820230927135000263948691097109510971095501
28920230927134900258462721097109510971095244
290202309271348002557909010971097109710970
29120230927134700255790901097109510971095244
29220230927134600253119081097109510971095244
293202309271345002504472610951095109510950
29420230927134400250447261095109510951095243
295202309271343002477864110951095109510950
29620230927134200247786411095109710971095420
297202309271341002431838710971097109710970
298202309271340002431838710971097109710970
2992023092713390024318387109710981098109739
300202309271338002427556610981098109810980
301202309271337002427556610981098109810980
3022023092713360024275566109810981098109816
303202309271335002425799810991099109910990
304202309271334002425799810991099109910990
305202309271333002425799810991099109910990
306202309271332002425799810991099109910990
307202309271331002425799810991099109910990
308202309271330002425799810991099109910990
309202309271329002425799810991099109910990
310202309271328002425799810991099109910990
311202309271327002425799810991099109910990
312202309271326002425799810991099109910990
313202309271325002425799810991099109910990
314202309271324002425799810991099109910990
315202309271323002425799810991099109910990
316202309271322002425799810991099109910990
317202309271321002425799810991099109910990
318202309271320002425799810991099109910990
319202309271319002425799810991099109910990
320202309271318002425799810991099109910990
321202309271317002425799810991099109910990
3222023092713160024257998109910981099109859
323202309271315002419321510981098109810980
324202309271314002419321510981098109810980
325202309271313002419321510981098109810980
326202309271312002419321510981098109810980
327202309271311002419321510981098109810980
328202309271310002419321510981098109810980
329202309271309002419321510981098109810980
330202309271308002419321510981098109810980
331202309271307002419321510981098109810980
332202309271306002419321510981098109810980
333202309271305002419321510981098109810980
334202309271304002419321510981098109810980
335202309271303002419321510981098109810981
336202309271302002419211710991098109910982
3372023092713010024189920109410941094109442
338202309271300002414397210941093109410934
3392023092712590024139599109410931094109312
3402023092712580024126482109310931093109314
341202309271257002411118010951095109510924
3422023092712560024106806109210951095109252
343202309271255002405001910921092109210923
344202309271254002404674310951095109510951
3452023092712530024045648109210951095109238
346202309271252002400414910921092109210923
347202309271251002400087310951095109510951
3482023092712500023999778109210921092109246
349202309271249002394954610951095109510951
350202309271248002394845110921092109210920
3512023092712470023948451109210921092109247
352202309271246002389712710951095109510950
353202309271245002389712710951095109510926
3542023092712440023890566109210921092109248
355202309271243002383815010921092109210923
356202309271242002383487410951095109510951
3572023092712410023833779109210921092109240
358202309271240002379009910951092109510924
359202309271239002378572810951095109510950
3602023092712380023785728109510951095109513
361202309271237002377149310991095109910953
362202309271236002376820110991099109910990
3632023092712350023768201109910921099109245
364202309271234002371905110991092109910923
365202309271233002371576510991092109910924
3662023092712320023711387109210951099109254
367202309271231002365240910921092109210923
368202309271230002364913310991099109910990
3692023092712290023649133109910971099109438
370202309271228002360754810941094109410943
371202309271227002360426610991099109910990
3722023092712260023604266109910921099109252
373202309271225002354747210991095109910952
374202309271224002354527810921092109210920
3752023092712230023545278109210921092109244
376202309271222002349723010921092109210920
377202309271221002349723010921092109210923
3782023092712200023493954109910921099109247
379202309271219002344262010921092109210920
380202309271218002344262010921092109210923
3812023092712170023439344109910921099109244
382202309271216002339128610991092109910925
383202309271215002338581610991093109910932
3842023092712140023383624109210921092109248
385202309271213002333120810931093109310932
3862023092712120023329022109310931093109345
3872023092712110023279837109210951095109225
388202309271210002325251310931093109310930
389202309271209002325251310931093109310933
3902023092712080023249234109510931095109352
391202309271207002319239610931093109310930
392202309271206002319239610931095109510934
3932023092712050023188022109310931093109336
394202309271204002314867410951093109510934
395202309271203002314430010951095109510950
3962023092712020023144300109510951095109524
397202309271201002311802010951095109510950
398202309271200002311802010951095109510950
3992023092711590023118020109510951095109540
4002023092711580023074220109910951099109538
401202309271157002303260310951093109510934
4022023092711560023028229109610961096109614
403202309271155002301288510961096109610961
404202309271154002301178910981092109810929
4052023092711530023001947109310931093109332
4062023092711520022966971109310921093109239
407202309271151002292434710931093109310930
408202309271150002292434710931093109310939
409202309271149002291451010931093109310933
410202309271148002291123110991096109910962
4112023092711470022909036109310931099109347
412202309271146002285765610931093109310930
413202309271145002285765610931093109310933
4142023092711440022854377109210921099109296
415202309271143002274953510991095109910952
416202309271142002274734110921092109210923
417202309271141002274406510991095109910952
4182023092711400022741871109210961099109249
419202309271139002268834510961096109610961
4202023092711380022687249109310931093109310
4212023092711370022676319109210921092109249
422202309271136002262281110951095109510950
423202309271135002262281110951095109510925
4242023092711340022617345109210921092109242
425202309271133002257148110951092109510924
426202309271132002256711010951095109510951
4272023092711310022566015109210951095109244
428202309271130002251796410921092109210923
429202309271129002251468810951095109510950
4302023092711280022514688109510921099109235
431202309271127002247636510991099109910990
4322023092711260022476365109910931099109347
433202309271125002242498810921093109310927
434202309271124002241734010991096109910966
435202309271123002241074910921095109910925
4362023092711220022405279109210921092109237
437202309271121002236487510991092109910925
438202309271120002235940510931093109310930
4392023092711190022359405109310931093109346
440202309271118002230912710921092109210923
441202309271117002230585110991095109910952
4422023092711160022303657109210921099109247
443202309271115002225232310991099109910990
444202309271114002225232310991099109910990
4452023092711130022252323109910921099109251
446202309271112002219662110991099109910990
4472023092711110022196621109910941099109323
4482023092711100022171457109410921094109242
449202309271109002212559110941094109410941
450202309271108002212449710921094109410924
4512023092711070022120127109210941094109264
452202309271106002205021310941092109410924
453202309271105002204584310941094109410940
4542023092711040022045843109410931099109391
455202309271103002194636710931093109310930
456202309271102002194636710931093109310930
4572023092711010021946367109310921093109253
458202309271100002188849010931093109310930
459202309271059002188849010931092109310923
4602023092710580021885213109210921092109238
461202309271057002184371710931093109310931
462202309271056002184262410921092109210923
4632023092710550021839348109310931093109253
4642023092710540021781470109210931093109265
465202309271053002171045610941094109410940
4662023092710520021710456109410941099109417
4672023092710510021691853109910931099109370
468202309271050002161531910931093109310930
4692023092710490021615319109310931093109227
470202309271048002158581110931093109310930
471202309271047002158581110931093109310933
4722023092710460021582532109410931094109344
473202309271045002153443910941094109410940
474202309271044002153443910941093109410934
475202309271043002153006610941094109410942
47620230927104200215278781099109410991093150
477202309271041002136391910991099109910990
4782023092710400021363919109910941099109343
479202309271039002131690010941094109410941
480202309271038002131580610991099109910995
4812023092710370021310311109910941099109355
482202309271036002125015910991099109910990
483202309271035002125015910991093109910934
4842023092710340021245781109910931099109342
485202309271033002119986910991099109910991
486202309271032002119877010931093109310933
4872023092710310021195491109910931099109348
488202309271030002114302110991093109910934
489202309271029002113864310991099109910990
4902023092710280021138643109910931099109341
491202309271027002109382410931093109310933
492202309271026002109054510991099109910990
4932023092710250021090545109910931099109352
494202309271024002103368510991099109910990
4952023092710230021033685109910931099109341
496202309271022002098882910941094109410946
497202309271021002098226510991099109910990
498202309271020002098226510991094109910944
4992023092710190020977884109410941094109442
50020230927101800209319361093109510991093255
501202309271017002065320710991099109910991
5022023092710160020652108109410941094109456
50320230927101500205908441093109410941093276
504202309271014002028914310951095109510950
505202309271013002028914310951095109510945
506202309271012002028367110951096109610953
5072023092710110020280385109910951099109519
5082023092710100020259528109510951095109547
5092023092710090020208063109410941094109440
510202309271008002016430310951095109510946
511202309271007002015773610951095109510951
512202309271006002015664110951095109810955
513202309271005002015116310981098109810980
514202309271004002015116310981098109810982
5152023092710030020148967109410951095109438
516202309271002002010739210981098109810980
51720230927100100201073921098109410981093394
5182023092710000019676355109210921092109247
519202309270959001962503110941094109410942
520202309270958001962284310911094109410915
521202309270957001961738210911091109110908307
522202309270956001055448610911091109110905709
52320230927095500432597010911091109110910
524202309270954004325970109110911091109135
52520230927095300428778510941094109410940
52620230927095200428778510941094109410940
527202309270951004287785109410911094109148
52820230927095000423541410941094109410940
52920230927094900423541410941091109410914
530202309270948004231047109410921094109153
53120230927094700417319510941094109410941
53220230927094600417210110921092109210923
533202309270945004168825109410921094109266
534202309270944004096693109210921092109235
53520230927094300405847310921092109210920
536202309270942004058473109210921094109221
53720230927094100403553910941094109410940
538202309270940004035539109410931094109321
539202309270939004012585109310931093109267
54020230927093800393935710941094109410940
541202309270937003939357109410931094109313
5422023092709360039251381094109410941094107
543202309270935003808080109810981098109811
54420230927093400379600210941094109410943
545202309270933003792720109810921098109243
54620230927093200374575810981092109810925
54720230927093100374028610991099109910990
548202309270930003740286109910991099109250
549202309270929003685672109210991099109213
55020230927092800367140611001093110010932001
551202309270927001484306109210931093109243
5522023092709260014373491093109310931093588
55320230927092500794665109310921093109244
5542023092709240074657510931093109310935
5552023092709230074111011031103110311030
55620230927092200741110110310921103109210
55720230927092100730179109210921092109234
5582023092709200069305111031092110310924
5592023092709190068867211031103110311030
56020230927091800688672110310931103109346
56120230927091700638384109310931104109351
56220230927091600582360109310931093109327
5632023092709150055284910931094109410928
5642023092709140054410611051105110511050
5652023092709130054410611051094110510947
56620230927091200536407110510931105109283
5672023092709110044558011041104110411040
5682023092709100044558011041091110410914
56920230927090900441203110410911104109140
57020230927090800397550110410911104109113
5712023092709070038323711051105110511050
57220230927090600383237110510911105109152
5732023092709050032649110911091109110913
5742023092709040032321811061106110611060
575202309270903003232181106109111061091212
576202309270902008949611061106110611060
577202309270901008949611061091110610918
5782023092709000080738110611061106110673