Files
KissMeData/039310/min/candle-20240311.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202403111922003422034521602160216021601969
3202403111921003422034521602160216021600
4202403111920003422034521602160216021600
5202403111919003422034521602160216021600
6202403111918003422034521602160216021600
7202403111917003422034521602160216021600
8202403111916003422034521602160216021600
9202403111915003422034521602160216021600
10202403111914003422034521602160216021600
11202403111913003422034521602160216021600
12202403111912003422034521602160216021600
13202403111911003422034521602160216021600
14202403111910003422034521602160216021600
15202403111909003422034521602160216021600
16202403111908003422034521602160216021600
17202403111907003422034521602160216021600
18202403111906003422034521602160216021600
19202403111905003422034521602160216021600
20202403111904003422034521602160216021600
21202403111903003422034521602160216021600
22202403111902003422034521602160216021600
23202403111901003422034521602160216021600
24202403111900003422034521602160216021600
25202403111859003422034521602160216021600
26202403111858003422034521602160216021600
27202403111857003422034521602160216021600
28202403111856003422034521602160216021600
29202403111855003422034521602160216021600
30202403111854003422034521602160216021600
31202403111853003422034521602160216021600
32202403111852003422034521602160216021601969
33202403111851003422034521602160216021600
34202403111850003422034521602160216021600
35202403111849003422034521602160216021600
36202403111848003422034521602160216021600
37202403111847003422034521602160216021600
38202403111846003422034521602160216021600
39202403111845003422034521602160216021600
40202403111844003422034521602160216021600
41202403111843003422034521602160216021600
42202403111842003422034521602160216021600
43202403111841003422034521602160216021600
44202403111840003422034521602160216021600
45202403111839003422034521602160216021600
46202403111838003422034521602160216021600
47202403111837003422034521602160216021600
48202403111836003422034521602160216021600
49202403111835003422034521602160216021600
50202403111834003422034521602160216021600
51202403111833003422034521602160216021600
52202403111832003422034521602160216021600
53202403111831003422034521602160216021600
54202403111830003422034521602160216021600
55202403111829003422034521602160216021600
56202403111828003422034521602160216021600
57202403111827003422034521602160216021600
58202403111826003422034521602160216021600
59202403111825003422034521602160216021600
60202403111824003422034521602160216021600
61202403111823003422034521602160216021600
62202403111822003422034521602160216021601969
63202403111821003422034521602160216021600
64202403111820003422034521602160216021600
65202403111819003422034521602160216021600
66202403111818003422034521602160216021600
67202403111817003422034521602160216021600
68202403111816003422034521602160216021600
69202403111815003422034521602160216021600
70202403111814003422034521602160216021600
71202403111813003422034521602160216021600
72202403111812003422034521602160216021600
73202403111811003422034521602160216021600
74202403111810003422034521602160216021600
75202403111809003422034521602160216021600
76202403111808003422034521602160216021600
77202403111807003422034521602160216021600
78202403111806003422034521602160216021600
79202403111805003422034521602160216021600
80202403111804003422034521602160216021600
81202403111803003422034521602160216021600
82202403111802003422034521602160216021600
83202403111801003422034521602160216021600
84202403111800003422034521602160216021600
85202403111759003422034521602160216021600
86202403111758003422034521602160216021600
87202403111757003422034521602160216021600
88202403111756003422034521602160216021600
89202403111755003422034521602160216021600
90202403111754003422034521602160216021600
91202403111753003422034521602160216021600
92202403111752003422034521602160216021601969
93202403111751003422034521602160216021600
94202403111750003422034521602160216021600
95202403111749003422034521602160216021600
96202403111748003422034521602160216021600
97202403111747003422034521602160216021600
98202403111746003422034521602160216021600
99202403111745003422034521602160216021600
100202403111744003422034521602160216021600
101202403111743003422034521602160216021600
102202403111742003422034521602160216021600
103202403111741003422034521602160216021600
104202403111740003422034521602160216021600
105202403111739003422034521602160216021600
106202403111738003422034521602160216021600
107202403111737003422034521602160216021600
108202403111736003422034521602160216021600
109202403111735003422034521602160216021600
110202403111734003422034521602160216021600
111202403111733003422034521602160216021600
112202403111732003422034521602160216021600
113202403111731003422034521602160216021600
114202403111730003422034521602160216021600
115202403111729003422034521602160216021600
116202403111728003422034521602160216021600
117202403111727003422034521602160216021600
118202403111726003422034521602160216021600
119202403111725003422034521602160216021600
120202403111724003422034521602160216021600
121202403111723003422034521602160216021600
122202403111722003422034521602160216021601969
123202403111721003422034521602160216021600
124202403111720003422034521602160216021600
125202403111719003422034521602160216021600
126202403111718003422034521602160216021600
127202403111717003422034521602160216021600
128202403111716003422034521602160216021600
129202403111715003422034521602160216021600
130202403111714003422034521602160216021600
131202403111713003422034521602160216021600
132202403111712003422034521602160216021600
133202403111711003422034521602160216021600
134202403111710003422034521602160216021600
135202403111709003422034521602160216021600
136202403111708003422034521602160216021600
137202403111707003422034521602160216021600
138202403111706003422034521602160216021600
139202403111705003422034521602160216021600
140202403111704003422034521602160216021600
141202403111703003422034521602160216021600
142202403111702003422034521602160216021600
143202403111701003422034521602160216021600
144202403111700003422034521602160216021600
145202403111659003422034521602160216021600
146202403111658003422034521602160216021600
147202403111657003422034521602160216021600
148202403111656003422034521602160216021600
149202403111655003422034521602160216021600
150202403111654003422034521602160216021600
151202403111653003422034521602160216021600
152202403111652003422034521602160216021601969
153202403111651003422034521602160216021600
154202403111650003422034521602160216021600
155202403111649003422034521602160216021600
156202403111648003422034521602160216021600
157202403111647003422034521602160216021600
158202403111646003422034521602160216021600
159202403111645003422034521602160216021600
160202403111644003422034521602160216021600
161202403111643003422034521602160216021600
162202403111642003422034521602160216021600
163202403111641003422034521602160216021600
164202403111640003422034521602160216021600
165202403111639003422034521602160216021600
166202403111638003422034521602160216021600
167202403111637003422034521602160216021600
168202403111636003422034521602160216021600
169202403111635003422034521602160216021600
170202403111634003422034521602160216021600
171202403111633003422034521602160216021600
172202403111632003422034521602160216021600
173202403111631003422034521602160216021600
174202403111630003422034521602160216021600
175202403111629003422034521602160216021600
176202403111628003422034521602160216021600
177202403111627003422034521602160216021600
178202403111626003422034521602160216021600
179202403111625003422034521602160216021600
180202403111624003422034521602160216021600
181202403111623003422034521602160216021600
182202403111622003422034521602160216021601969
183202403111621003422034521602160216021600
184202403111620003422034521602160216021600
185202403111619003422034521602160216021600
186202403111618003422034521602160216021600
187202403111617003422034521602160216021600
188202403111616003422034521602160216021600
189202403111615003422034521602160216021600
190202403111614003422034521602160216021600
191202403111613003422034521602160216021600
192202403111612003422034521602160216021600
193202403111611003422034521602160216021600
194202403111610003422034521602160216021600
195202403111609003422034521602160216021600
196202403111608003422034521602160216021600
197202403111607003422034521602160216021600
198202403111606003422034521602160216021600
199202403111605003422034521602160216021600
200202403111604003422034521602160216021600
201202403111603003422034521602160216021600
202202403111602003422034521602160216021600
203202403111601003422034521602160216021600
204202403111600003422034521602160216021600
205202403111559003422034521602160216021600
206202403111558003422034521602160216021600
207202403111557003422034521602160216021600
208202403111556003422034521602160216021600
209202403111555003422034521602160216021600
210202403111554003422034521602160216021600
211202403111553003422034521602160216021600
212202403111552003422034521602160216021601969
213202403111551003422034521602160216021600
214202403111550003422034521602160216021600
215202403111549003422034521602160216021600
216202403111548003422034521602160216021600
217202403111547003422034521602160216021600
218202403111546003422034521602160216021600
219202403111545003422034521602160216021600
220202403111544003422034521602160216021600
221202403111543003422034521602160216021600
222202403111542003422034521602160216021600
223202403111541003422034521602160216021600
224202403111540003422034521602160216021600
225202403111539003422034521602160216021600
226202403111538003422034521602160216021600
227202403111537003422034521602160216021600
228202403111536003422034521602160216021600
229202403111535003422034521602160216021600
230202403111534003422034521602160216021600
231202403111533003422034521602160216021600
232202403111532003422034521602160216021600
233202403111531003422034521602160216021600
234202403111530003422034521602160216021601969
235202403111529002996730521552155215521550
236202403111528002996730521552155215521550
237202403111527002996730521552155215521550
238202403111526002996730521552155215521550
239202403111525002996730521552155215521550
240202403111524002996730521552155215521550
241202403111523002996730521552155215521550
242202403111522002996730521552155215521550
243202403111521002996730521552155215521550
244202403111520002996730521552155215521550
245202403111519002996730521552155215521550
246202403111518002996730521552155215521551
247202403111517002996515021402140214021400
24820240311151600299651502140216021602140318
249202403111515002928326021602160216021600
250202403111514002928326021602160216021600
251202403111513002928326021602160216021600
252202403111512002928326021602160216021600
253202403111511002928326021602160216021600
254202403111510002928326021602160216021600
255202403111509002928326021602160216021600
256202403111508002928326021602160216021600
257202403111507002928326021602160216021600
258202403111506002928326021602160216021600
2592024031115050029283260216021552160215530
260202403111504002921860021652165216521650
261202403111503002921860021652165216521650
262202403111502002921860021652165216521650
263202403111501002921860021652165216521651
26420240311150000292164352145215021502145130
265202403111459002893744521702170217021700
266202403111458002893744521702170217021700
267202403111457002893744521702170217021700
268202403111456002893744521702170217021700
269202403111455002893744521702170217021700
270202403111454002893744521702170217021700
2712024031114530028937445217021652170216052
272202403111452002882477021702170217021700
273202403111451002882477021702170217021700
274202403111450002882477021702170217021700
275202403111449002882477021702170217021700
276202403111448002882477021702170217021700
277202403111447002882477021702170217021700
278202403111446002882477021702170217021700
279202403111445002882477021702170217021700
280202403111444002882477021702170217021700
281202403111443002882477021702170217021700
282202403111442002882477021702170217021700
283202403111441002882477021702170217021700
284202403111440002882477021702170217021700
285202403111439002882477021702170217021700
286202403111438002882477021702170217021700
287202403111437002882477021702170217021700
288202403111436002882477021702170217021700
289202403111435002882477021702170217021700
290202403111434002882477021702170217021700
291202403111433002882477021702170217021700
292202403111432002882477021702170217021700
293202403111431002882477021702170217021700
294202403111430002882477021702170217021700
295202403111429002882477021702170217021700
296202403111428002882477021702170217021700
297202403111427002882477021702170217021700
298202403111426002882477021702170217021700
299202403111425002882477021702170217021700
300202403111424002882477021702170217021700
301202403111423002882477021702170217021700
302202403111422002882477021702170217021700
303202403111421002882477021702170217021700
304202403111420002882477021702170217021700
305202403111419002882477021702170217021701
306202403111418002882260021502150215021500
307202403111417002882260021502150215021500
308202403111416002882260021502150215021500
309202403111415002882260021502150215021500
310202403111414002882260021502150215021501473
311202403111413002565565021502150215021500
312202403111412002565565021502150215021500
313202403111411002565565021502150215021500
314202403111410002565565021502150215021501
315202403111409002565350021452145214521450
316202403111408002565350021452145214521450
31720240311140700256535002145214521452145320
318202403111406002496710021502150215021500
3192024031114050024967100215021502150215050
320202403111404002485960021502150215021500
321202403111403002485960021502150215021500
322202403111402002485960021502150215021500
323202403111401002485960021502150215021500
324202403111400002485960021502150215021500
325202403111359002485960021502150215021500
326202403111358002485960021502150215021500
3272024031113570024859600215021502150215096
32820240311135600246532002150215021502150120
3292024031113550024395200215021502150215010
330202403111354002437370021502150215021500
331202403111353002437370021502150215021500
332202403111352002437370021502150215021500
333202403111351002437370021502150215021500
334202403111350002437370021502150215021500
3352024031113490024373700215021552155215055
336202403111348002425529521752175217521750
337202403111347002425529521752175217521750
338202403111346002425529521752175217521750
339202403111345002425529521752175217521750
340202403111344002425529521752175217521750
341202403111343002425529521752175217521750
342202403111342002425529521752175217521750
343202403111341002425529521752175217521750
344202403111340002425529521752175217521750
345202403111339002425529521752175217521750
346202403111338002425529521752175217521750
347202403111337002425529521752175217521750
348202403111336002425529521752175217521750
3492024031113350024255295217521752175217520
350202403111334002421179521752175217521750
351202403111333002421179521752175217521750
35220240311133200242117952175217521752175183
353202403111331002381377021752175217521750
354202403111330002381377021752175217521750
355202403111329002381377021752175217521750
356202403111328002381377021752175217521750
357202403111327002381377021752175217521750
358202403111326002381377021752175217521750
359202403111325002381377021752175217521750
360202403111324002381377021752175217521750
361202403111323002381377021752175217521750
362202403111322002381377021752175217521750
363202403111321002381377021752175217521750
364202403111320002381377021752175217521750
3652024031113190023813770217521752175217554
366202403111318002369632021752175217521750
367202403111317002369632021752175217521752
368202403111316002369197021752175217521750
369202403111315002369197021752175217521750
370202403111314002369197021752175217521750
371202403111313002369197021752175217521750
372202403111312002369197021752175217521750
373202403111311002369197021752175217521750
3742024031113100023691970217521702175217069
375202403111309002354190021502150215021500
376202403111308002354190021502150215021500
37720240311130700235419002150215021502150200
378202403111306002311190021752175217521750
379202403111305002311190021752175217521751
380202403111304002310972521452145214521450
381202403111303002310972521452145214521450
382202403111302002310972521452145214521450
38320240311130100231097252145216021602145400
384202403111300002224855521802180218021800
385202403111259002224855521802180218021800
386202403111258002224855521802180218021800
387202403111257002224855521802180218021800
388202403111256002224855521802180218021800
389202403111255002224855521802180218021800
390202403111254002224855521802180218021800
391202403111253002224855521802180218021800
392202403111252002224855521802180218021800
393202403111251002224855521802180218021800
394202403111250002224855521802180218021800
395202403111249002224855521802180218021805
396202403111248002223765521802180218021800
397202403111247002223765521802180218021800
398202403111246002223765521802180218021800
399202403111245002223765521802180218021800
400202403111244002223765521802180218021800
401202403111243002223765521802180218021800
402202403111242002223765521802180218021800
403202403111241002223765521802180218021800
404202403111240002223765521802180218021800
405202403111239002223765521802180218021800
406202403111238002223765521802180218021800
407202403111237002223765521802180218021800
408202403111236002223765521802180218021801
409202403111235002223547521802180218021800
410202403111234002223547521802180218021800
411202403111233002223547521802180218021801
412202403111232002223329521452145214521450
413202403111231002223329521452175218021451005
414202403111230002007077021602160216021600
415202403111229002007077021602160216021600
416202403111228002007077021602160216021600
417202403111227002007077021602160216021600
418202403111226002007077021602160216021600
419202403111225002007077021602160216021600
420202403111224002007077021602160216021600
421202403111223002007077021602160216021600
422202403111222002007077021602160216021600
423202403111221002007077021602160216021600
424202403111220002007077021602160216021600
425202403111219002007077021602160216021600
426202403111218002007077021602160216021600
427202403111217002007077021602160216021600
428202403111216002007077021602160216021604
429202403111215002006213021602160216021600
430202403111214002006213021602160216021600
4312024031112130020062130216021602160216040
432202403111212001997573021602160216021600
433202403111211001997573021602160216021600
434202403111210001997573021602160216021600
435202403111209001997573021602160216021600
4362024031112080019975730216021752175216050
437202403111207001986740521852185218521850
438202403111206001986740521852185218521850
439202403111205001986740521852185218521850
440202403111204001986740521852185218521850
441202403111203001986740521852185218521850
442202403111202001986740521852185218521850
443202403111201001986740521852185218521850
444202403111200001986740521852185218521850
445202403111159001986740521852185218521850
446202403111158001986740521852185218521851
447202403111157001986522021802180218021800
448202403111156001986522021802180218021800
449202403111155001986522021802180218021800
450202403111154001986522021802180218021800
451202403111153001986522021802180218021800
452202403111152001986522021802180218021800
453202403111151001986522021802180218021800
454202403111150001986522021802180218021800
455202403111149001986522021802180218021801
456202403111148001986304021852185218521850
457202403111147001986304021852185218521850
458202403111146001986304021852185218521850
459202403111145001986304021852185218521850
460202403111144001986304021852185218521850
461202403111143001986304021852185218521850
462202403111142001986304021852185218521850
463202403111141001986304021852185218521850
464202403111140001986304021852185218521850
465202403111139001986304021852185218521850
466202403111138001986304021852185218521850
467202403111137001986304021852185218521850
468202403111136001986304021852185218521850
469202403111135001986304021852185218521850
470202403111134001986304021852185218521850
471202403111133001986304021852185218521850
472202403111132001986304021852185218521850
473202403111131001986304021852185218521850
474202403111130001986304021852185218521850
475202403111129001986304021852185218521850
476202403111128001986304021852185218521850
477202403111127001986304021852185218521850
478202403111126001986304021852185218521850
479202403111125001986304021852185218521851
480202403111124001986085521802180218021800
481202403111123001986085521802180218021801
4822024031111220019858675218521852185218537
483202403111121001977783021902190219021900
484202403111120001977783021902190219021900
485202403111119001977783021902190219021900
486202403111118001977783021902190219021900
487202403111117001977783021902190219021900
488202403111116001977783021902190219021900
489202403111115001977783021902190219021900
490202403111114001977783021902190219021900
491202403111113001977783021902190219021900
492202403111112001977783021902190219021900
493202403111111001977783021902190219021900
494202403111110001977783021902190219021900
495202403111109001977783021902190219021900
496202403111108001977783021902190219021900
497202403111107001977783021902190219021900
498202403111106001977783021902190219021900
499202403111105001977783021902190219021900
500202403111104001977783021902190219021900
501202403111103001977783021902190219021900
502202403111102001977783021902190219021900
503202403111101001977783021902190219021900
504202403111100001977783021902190219021900
505202403111059001977783021902190219021900
506202403111058001977783021902190219021900
507202403111057001977783021902190219021900
508202403111056001977783021902190219021900
509202403111055001977783021902190219021900
510202403111054001977783021902190219021900
511202403111053001977783021902190219021900
512202403111052001977783021902190219021900
513202403111051001977783021902190219021900
514202403111050001977783021902190219021900
515202403111049001977783021902190219021900
516202403111048001977783021902190219021900
517202403111047001977783021902190219021900
518202403111046001977783021902190219021901
519202403111045001977564021902190219021900
520202403111044001977564021902190219021900
521202403111043001977564021902190219021900
522202403111042001977564021902190219021900
523202403111041001977564021902190219021900
524202403111040001977564021902190219021900
525202403111039001977564021902190219021900
526202403111038001977564021902190219021900
527202403111037001977564021902190219021900
528202403111036001977564021902190219021900
529202403111035001977564021902190219021900
530202403111034001977564021902190219021900
531202403111033001977564021902190219021900
532202403111032001977564021902190219021900
533202403111031001977564021902190219021900
534202403111030001977564021902190219021900
535202403111029001977564021902190219021900
536202403111028001977564021902190219021902
537202403111027001977126021902190219021900
538202403111026001977126021902190219021900
539202403111025001977126021902190219021900
5402024031110240019771260219021902190219010
541202403111023001974936021902190219021900
542202403111022001974936021902190219021900
543202403111021001974936021902190219021900
544202403111020001974936021902190219021900
545202403111019001974936021902190219021900
546202403111018001974936021902190219021900
547202403111017001974936021902190219021900
548202403111016001974936021902190219021900
549202403111015001974936021902190219021900
550202403111014001974936021902190219021900
551202403111013001974936021902190219021900
5522024031110120019749360219021852190218514
553202403111011001971876521702170217021700
554202403111010001971876521702170217021700
555202403111009001971876521702170217021700
556202403111008001971876521702170217021700
55720240311100700197187652170217021702170200
558202403111006001928476521902190219021900
559202403111005001928476521902190219021905
5602024031110040019273815219521852195218535
56120240311100300191972452175219021902175645
5622024031110020017784995219021902190219064
56320240311100100176448352190219021902190311
564202403111000001696374521952195219521950
565202403110959001696374521952195219521950
566202403110958001696374521952195219521950
567202403110957001696374521952195219521950
568202403110956001696374521952195219521950
569202403110955001696374521952195219521950
570202403110954001696374521952195219521950
571202403110953001696374521952195219521950
572202403110952001696374521952195219521950
573202403110951001696374521952195219521950
574202403110950001696374521952185219521859
575202403110949001694407021752175217521750
576202403110948001694407021752175217521750
57720240311094700169440702175217521752175235
578202403110946001643294522002200220022000
579202403110945001643294522002200220022000
580202403110944001643294522002200220022000
581202403110943001643294522002200220022000
582202403110942001643294522002200220022000
583202403110941001643294522002200220022000
584202403110940001643294522002200220022000
585202403110939001643294522002200220022000
586202403110938001643294522002200220022000
587202403110937001643294522002200220022000
588202403110936001643294522002200220022000
589202403110935001643294522002200220022000
590202403110934001643294522002200220022000
591202403110933001643294522002200220022000
592202403110932001643294522002200220022000
593202403110931001643294522002200220022000
59420240311093000164329452200219522002195465
595202403110929001540997022002200220022000
596202403110928001540997022002200220022000
5972024031109270015409970220021952200219520
598202403110926001536604022002200220022000
599202403110925001536604022002200220022000
600202403110924001536604022002200220022000
601202403110923001536604022002200220022000
602202403110922001536604022002200220022000
603202403110921001536604022002195220021959
604202403110920001534627522002200220022000
605202403110919001534627522002200220022000
606202403110918001534627522002200220022000
607202403110917001534627522002200220022000
6082024031109160015346275220021852200218585
609202403110915001516035521852185218521850
610202403110914001516035521852185218521850
611202403110913001516035521852185218521850
61220240311091200151603552185215521852155800
613202403110911001343099021552155215521550
61420240311091000134309902155215521552155284
61520240311090900128189702160216021602160121
6162024031109080012557610216021602160216031
6172024031109070012490650216021602160216010
618202403110906001246905021502150215021500
6192024031109050012469050215021502150215024
6202024031109040012417450215021502150215042
6212024031109030012327150215021502150215052
622202403110902001221535021452145214521452025
6232024031109010078717252145214521452145900
62420240311090000594122521452150215021452752