Files
KissMeData/096870/min/candle-20240430.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202404302007004631299531153115311531151621
3202404302006004631299531153115311531150
4202404302005004631299531153115311531150
5202404302004004631299531153115311531150
6202404302003004631299531153115311531150
7202404302002004631299531153115311531150
8202404302001004631299531153115311531150
9202404302000004631299531153115311531150
10202404301959004631299531153115311531150
11202404301958004631299531153115311531150
12202404301957004631299531153115311531150
13202404301956004631299531153115311531150
14202404301955004631299531153115311531150
15202404301954004631299531153115311531150
16202404301953004631299531153115311531150
17202404301952004631299531153115311531150
18202404301951004631299531153115311531150
19202404301950004631299531153115311531150
20202404301949004631299531153115311531150
21202404301948004631299531153115311531150
22202404301947004631299531153115311531150
23202404301946004631299531153115311531150
24202404301945004631299531153115311531150
25202404301944004631299531153115311531150
26202404301943004631299531153115311531150
27202404301942004631299531153115311531150
28202404301941004631299531153115311531150
29202404301940004631299531153115311531150
30202404301939004631299531153115311531150
31202404301938004631299531153115311531150
32202404301937004631299531153115311531151621
33202404301936004631299531153115311531150
34202404301935004631299531153115311531150
35202404301934004631299531153115311531150
36202404301933004631299531153115311531150
37202404301932004631299531153115311531150
38202404301931004631299531153115311531150
39202404301930004631299531153115311531150
40202404301929004631299531153115311531150
41202404301928004631299531153115311531150
42202404301927004631299531153115311531150
43202404301926004631299531153115311531150
44202404301925004631299531153115311531150
45202404301924004631299531153115311531150
46202404301923004631299531153115311531150
47202404301922004631299531153115311531150
48202404301921004631299531153115311531150
49202404301920004631299531153115311531150
50202404301919004631299531153115311531150
51202404301918004631299531153115311531150
52202404301917004631299531153115311531150
53202404301916004631299531153115311531150
54202404301915004631299531153115311531150
55202404301914004631299531153115311531150
56202404301913004631299531153115311531150
57202404301912004631299531153115311531150
58202404301911004631299531153115311531150
59202404301910004631299531153115311531150
60202404301909004631299531153115311531150
61202404301908004631299531153115311531150
62202404301907004631299531153115311531151621
63202404301906004631299531153115311531150
64202404301905004631299531153115311531150
65202404301904004631299531153115311531150
66202404301903004631299531153115311531150
67202404301902004631299531153115311531150
68202404301901004631299531153115311531150
69202404301900004631299531153115311531150
70202404301859004631299531153115311531150
71202404301858004631299531153115311531150
72202404301857004631299531153115311531150
73202404301856004631299531153115311531150
74202404301855004631299531153115311531150
75202404301854004631299531153115311531150
76202404301853004631299531153115311531150
77202404301852004631299531153115311531150
78202404301851004631299531153115311531150
79202404301850004631299531153115311531150
80202404301849004631299531153115311531150
81202404301848004631299531153115311531150
82202404301847004631299531153115311531150
83202404301846004631299531153115311531150
84202404301845004631299531153115311531150
85202404301844004631299531153115311531150
86202404301843004631299531153115311531150
87202404301842004631299531153115311531150
88202404301841004631299531153115311531150
89202404301840004631299531153115311531150
90202404301839004631299531153115311531150
91202404301838004631299531153115311531150
92202404301837004631299531153115311531151621
93202404301836004631299531153115311531150
94202404301835004631299531153115311531150
95202404301834004631299531153115311531150
96202404301833004631299531153115311531150
97202404301832004631299531153115311531150
98202404301831004631299531153115311531150
99202404301830004631299531153115311531150
100202404301829004631299531153115311531150
101202404301828004631299531153115311531150
102202404301827004631299531153115311531150
103202404301826004631299531153115311531150
104202404301825004631299531153115311531150
105202404301824004631299531153115311531150
106202404301823004631299531153115311531150
107202404301822004631299531153115311531150
108202404301821004631299531153115311531150
109202404301820004631299531153115311531150
110202404301819004631299531153115311531150
111202404301818004631299531153115311531150
112202404301817004631299531153115311531150
113202404301816004631299531153115311531150
114202404301815004631299531153115311531150
115202404301814004631299531153115311531150
116202404301813004631299531153115311531150
117202404301812004631299531153115311531150
118202404301811004631299531153115311531150
119202404301810004631299531153115311531150
120202404301809004631299531153115311531150
121202404301808004631299531153115311531150
122202404301807004631299531153115311531151621
123202404301806004631299531153115311531150
124202404301805004631299531153115311531150
125202404301804004631299531153115311531150
126202404301803004631299531153115311531150
127202404301802004631299531153115311531150
128202404301801004631299531153115311531150
129202404301800004631299531153115311531150
130202404301759004631299531153115311531150
131202404301758004631299531153115311531150
132202404301757004631299531153115311531150
133202404301756004631299531153115311531150
134202404301755004631299531153115311531150
135202404301754004631299531153115311531150
136202404301753004631299531153115311531150
137202404301752004631299531153115311531150
138202404301751004631299531153115311531150
139202404301750004631299531153115311531150
140202404301749004631299531153115311531150
141202404301748004631299531153115311531150
142202404301747004631299531153115311531150
143202404301746004631299531153115311531150
144202404301745004631299531153115311531150
145202404301744004631299531153115311531150
146202404301743004631299531153115311531150
147202404301742004631299531153115311531150
148202404301741004631299531153115311531150
149202404301740004631299531153115311531150
150202404301739004631299531153115311531150
151202404301738004631299531153115311531150
152202404301737004631299531153115311531151621
153202404301736004631299531153115311531150
154202404301735004631299531153115311531150
155202404301734004631299531153115311531150
156202404301733004631299531153115311531150
157202404301732004631299531153115311531150
158202404301731004631299531153115311531150
159202404301730004631299531153115311531150
160202404301729004631299531153115311531150
161202404301728004631299531153115311531150
162202404301727004631299531153115311531150
163202404301726004631299531153115311531150
164202404301725004631299531153115311531150
165202404301724004631299531153115311531150
166202404301723004631299531153115311531150
167202404301722004631299531153115311531150
168202404301721004631299531153115311531150
169202404301720004631299531153115311531150
170202404301719004631299531153115311531150
171202404301718004631299531153115311531150
172202404301717004631299531153115311531150
173202404301716004631299531153115311531150
174202404301715004631299531153115311531150
175202404301714004631299531153115311531150
176202404301713004631299531153115311531150
177202404301712004631299531153115311531150
178202404301711004631299531153115311531150
179202404301710004631299531153115311531150
180202404301709004631299531153115311531150
181202404301708004631299531153115311531150
182202404301707004631299531153115311531151621
183202404301706004631299531153115311531150
184202404301705004631299531153115311531150
185202404301704004631299531153115311531150
186202404301703004631299531153115311531150
187202404301702004631299531153115311531150
188202404301701004631299531153115311531150
189202404301700004631299531153115311531150
190202404301659004631299531153115311531150
191202404301658004631299531153115311531150
192202404301657004631299531153115311531150
193202404301656004631299531153115311531150
194202404301655004631299531153115311531150
195202404301654004631299531153115311531150
196202404301653004631299531153115311531150
197202404301652004631299531153115311531150
198202404301651004631299531153115311531150
199202404301650004631299531153115311531150
200202404301649004631299531153115311531150
201202404301648004631299531153115311531150
202202404301647004631299531153115311531150
203202404301646004631299531153115311531150
204202404301645004631299531153115311531150
205202404301644004631299531153115311531150
206202404301643004631299531153115311531150
207202404301642004631299531153115311531150
208202404301641004631299531153115311531150
209202404301640004631299531153115311531150
210202404301639004631299531153115311531150
211202404301638004631299531153115311531150
212202404301637004631299531153115311531151621
213202404301636004631299531153115311531150
214202404301635004631299531153115311531150
215202404301634004631299531153115311531150
216202404301633004631299531153115311531150
217202404301632004631299531153115311531150
218202404301631004631299531153115311531150
219202404301630004631299531153115311531150
220202404301629004631299531153115311531150
221202404301628004631299531153115311531150
222202404301627004631299531153115311531150
223202404301626004631299531153115311531150
224202404301625004631299531153115311531150
225202404301624004631299531153115311531150
226202404301623004631299531153115311531150
227202404301622004631299531153115311531150
228202404301621004631299531153115311531150
229202404301620004631299531153115311531150
230202404301619004631299531153115311531150
231202404301618004631299531153115311531150
232202404301617004631299531153115311531150
233202404301616004631299531153115311531150
234202404301615004631299531153115311531150
235202404301614004631299531153115311531150
236202404301613004631299531153115311531150
237202404301612004631299531153115311531150
238202404301611004631299531153115311531150
239202404301610004631299531153115311531150
240202404301609004631299531153115311531150
241202404301608004631299531153115311531150
242202404301607004631299531153115311531151621
243202404301606004631299531153115311531150
244202404301605004631299531153115311531150
245202404301604004631299531153115311531150
246202404301603004631299531153115311531150
247202404301602004631299531153115311531150
248202404301601004631299531153115311531150
249202404301600004631299531153115311531150
250202404301559004631299531153115311531150
251202404301558004631299531153115311531150
252202404301557004631299531153115311531150
253202404301556004631299531153115311531150
254202404301555004631299531153115311531150
255202404301554004631299531153115311531150
256202404301553004631299531153115311531150
257202404301552004631299531153115311531150
258202404301551004631299531153115311531150
259202404301550004631299531153115311531150
260202404301549004631299531153115311531150
261202404301548004631299531153115311531150
262202404301547004631299531153115311531150
263202404301546004631299531153115311531150
264202404301545004631299531153115311531150
265202404301544004631299531153115311531150
266202404301543004631299531153115311531150
267202404301542004631299531153115311531150
268202404301541004631299531153115311531150
269202404301540004631299531153115311531150
270202404301539004631299531153115311531150
271202404301538004631299531153115311531150
272202404301537004631299531153115311531151621
273202404301536004631299531153115311531150
274202404301535004631299531153115311531150
275202404301534004631299531153115311531150
276202404301533004631299531153115311531150
277202404301532004631299531153115311531150
278202404301531004631299531153115311531150
279202404301530004631299531153115311531151621
280202404301529004126358031303130313031300
281202404301528004126358031303130313031300
282202404301527004126358031303130313031300
283202404301526004126358031303130313031300
284202404301525004126358031303130313031300
285202404301524004126358031303130313031300
286202404301523004126358031303130313031300
287202404301522004126358031303130313031300
288202404301521004126358031303130313031300
289202404301520004126358031303130313031300
290202404301519004126358031303130313031300
291202404301518004126358031303130313031300
292202404301517004126358031303130313031300
293202404301516004126358031303130313031300
294202404301515004126358031303130313031300
2952024043015140041263580313031203130312011
296202404301513004122921031253125312531250
297202404301512004122921031253125312531251
29820240430151100412260853120312031203120105
299202404301510004089848531153115311531150
300202404301509004089848531153115311531150
301202404301508004089848531153115311531150
302202404301507004089848531153115311531150
303202404301506004089848531153115311531150
304202404301505004089848531153115311531150
305202404301504004089848531153115311531150
306202404301503004089848531153115311531150
307202404301502004089848531153115311531150
308202404301501004089848531153115311531150
309202404301500004089848531153115311531150
310202404301459004089848531153115311531150
311202404301458004089848531153115311531150
312202404301457004089848531153115311531150
313202404301456004089848531153115311531150
314202404301455004089848531153115311531150
315202404301454004089848531153115311531150
316202404301453004089848531153115311531150
317202404301452004089848531153115311531150
318202404301451004089848531153115311531151
319202404301450004089537031103110311031100
320202404301449004089537031103110311031100
321202404301448004089537031103110311031100
322202404301447004089537031103110311031100
323202404301446004089537031103110311031100
324202404301445004089537031103110311031100
325202404301444004089537031103110311031100
326202404301443004089537031103110311031100
327202404301442004089537031103110311031100
328202404301441004089537031103110311031100
329202404301440004089537031103110311031100
330202404301439004089537031103110311031100
331202404301438004089537031103110311031100
332202404301437004089537031103110311031100
333202404301436004089537031103110311031100
334202404301435004089537031103110311031100
335202404301434004089537031103110311031100
336202404301433004089537031103110311031100
337202404301432004089537031103110311031100
338202404301431004089537031103110311031100
339202404301430004089537031103110311031100
34020240430142900408953703110311031103110200
341202404301428004027337031153115311531150
3422024043014270040273370311531153115311543
343202404301426004013942531253125312531250
34420240430142500401394253125311531253115264
345202404301424003931688031203120312031200
346202404301423003931688031203120312031200
347202404301422003931688031203120312031200
348202404301421003931688031203120312031200
349202404301420003931688031203120312031200
350202404301419003931688031203120312031200
351202404301418003931688031203120312031200
352202404301417003931688031203120312031200
353202404301416003931688031203120312031200
3542024043014150039316880312031253130312023
35520240430141400392449203115312031203115200
356202404301413003862168531203120312031201
357202404301412003861856531203120312031200
3582024043014110038618565312031203125312037
3592024043014100038503105312031203120312015
360202404301409003845630531253125312531251
361202404301408003845318031153115311531150
362202404301407003845318031153115311531150
363202404301406003845318031153115311531150
364202404301405003845318031153115311531150
365202404301404003845318031153115311531150
366202404301403003845318031153115311531150
36720240430140200384531803115313031303115742
368202404301401003614027031253125312531250
369202404301400003614027031253125312531250
370202404301359003614027031253125312531250
371202404301358003614027031253125312531250
372202404301357003614027031253125312531251
3732024043013560036137145314531453145314530
3742024043013550036042795314531453145314524
375202404301354003596731531503145315031452
3762024043013530035961020312531203150312068
377202404301352003574720031203120312031200
378202404301351003574720031203120312031200
379202404301350003574720031203120312031200
380202404301349003574720031203120312031200
381202404301348003574720031203120312031200
382202404301347003574720031203120312031200
383202404301346003574720031203120312031200
384202404301345003574720031203120312031200
385202404301344003574720031203120312031200
386202404301343003574720031203120312031200
387202404301342003574720031203120312031200
388202404301341003574720031203120312031200
389202404301340003574720031203120312031200
390202404301339003574720031203120312031200
391202404301338003574720031203120312031200
392202404301337003574720031203120312031200
393202404301336003574720031203120312031200
394202404301335003574720031203120312031200
395202404301334003574720031203120312031200
396202404301333003574720031203120312031200
397202404301332003574720031203120312031200
398202404301331003574720031203120312031200
399202404301330003574720031203120312031200
400202404301329003574720031203120312031200
401202404301328003574720031203120312031200
402202404301327003574720031203120312031200
403202404301326003574720031203120312031200
404202404301325003574720031203120312031201
405202404301324003574408031253125312531250
40620240430132300357440803125312531253125224
407202404301322003504408031253125312531250
408202404301321003504408031253125312531250
409202404301320003504408031253125312531250
410202404301319003504408031253125312531251
411202404301318003504095531453125314531254
412202404301317003502841031453140314531402
413202404301316003502212531253125312531250
414202404301315003502212531253125312531250
415202404301314003502212531253125312531250
416202404301313003502212531253125312531250
417202404301312003502212531253125312531250
4182024043013110035022125312531253125312515
419202404301310003497525031253145314531258
420202404301309003495011031453145314531455
4212024043013080034934385315031453150314550
422202404301307003477691531253125312531250
423202404301306003477691531253125312531250
424202404301305003477691531253125312531251
425202404301304003477379031503150315031500
426202404301303003477379031503145315031451208
427202404301302003097321031453145314531450
428202404301301003097321031453145314531450
429202404301300003097321031453145314531450
4302024043012590030973210314531403145314068
43120240430125800307595003120312531253120300
432202404301257002982237531153115311531150
433202404301256002982237531153115311531150
434202404301255002982237531153115311531150
435202404301254002982237531153115311531150
436202404301253002982237531153115311531150
437202404301252002982237531153115311531150
43820240430125100298223753115313531353115320
439202404301250002882405531453145314531450
440202404301249002882405531453145314531450
441202404301248002882405531453145314531450
442202404301247002882405531453145314531450
4432024043012460028824055314531453145314566
444202404301245002861648531253125312531250
445202404301244002861648531253125312531250
446202404301243002861648531253125312531250
447202404301242002861648531253125312531250
448202404301241002861648531253125312531250
449202404301240002861648531253125312531250
450202404301239002861648531253125312531250
451202404301238002861648531253125312531250
452202404301237002861648531253125312531250
453202404301236002861648531253125312531250
454202404301235002861648531253125312531250
455202404301234002861648531253125312531250
456202404301233002861648531253125312531250
457202404301232002861648531253125312531250
458202404301231002861648531253125312531250
4592024043012300028616485312531253125312578
460202404301229002837273531453145314531450
461202404301228002837273531453145314531450
462202404301227002837273531453145314531450
463202404301226002837273531453145314531450
464202404301225002837273531453145314531450
465202404301224002837273531453145314531450
466202404301223002837273531453145314531450
467202404301222002837273531453145314531450
468202404301221002837273531453145314531450
469202404301220002837273531453145314531450
470202404301219002837273531453145314531450
471202404301218002837273531453145314531450
4722024043012170028372735314531453145314522
473202404301216002830354531453145314531452
474202404301215002829725531253125312531250
475202404301214002829725531253125312531250
476202404301213002829725531253125312531250
4772024043012120028297255312531253125312515
478202404301211002825038031453145314531450
479202404301210002825038031453145314531450
480202404301209002825038031453145314531451
481202404301208002824723531453145314531450
482202404301207002824723531453145314531450
483202404301206002824723531453145314531450
484202404301205002824723531453145314531450
485202404301204002824723531453145314531450
486202404301203002824723531453145314531450
487202404301202002824723531453145314531450
488202404301201002824723531453145314531450
4892024043012000028247235314531453145314537
4902024043011590028130870314031403140314060
4912024043011580027942470314031403140314039
492202404301157002782001031353135313531350
493202404301156002782001031353135313531350
494202404301155002782001031353135313531350
495202404301154002782001031353135313531350
496202404301153002782001031353135313531350
497202404301152002782001031353135313531350
498202404301151002782001031353135313531350
499202404301150002782001031353135313531350
500202404301149002782001031353135313531350
501202404301148002782001031353135313531350
502202404301147002782001031353135313531350
503202404301146002782001031353135313531350
504202404301145002782001031353135313531350
505202404301144002782001031353135313531350
506202404301143002782001031353135313531350
507202404301142002782001031353135313531350
508202404301141002782001031353135313531350
509202404301140002782001031353135313531350
510202404301139002782001031353135313531350
511202404301138002782001031353135313531351
512202404301137002781687531353135313531350
513202404301136002781687531353135313531350
514202404301135002781687531353135313531350
515202404301134002781687531353135313531350
516202404301133002781687531353135313531350
517202404301132002781687531353135313531350
518202404301131002781687531353130313531302
519202404301130002781061031253125312531250
520202404301129002781061031253125312531250
521202404301128002781061031253125312531250
522202404301127002781061031253125312531250
523202404301126002781061031253125312531250
524202404301125002781061031253125312531250
525202404301124002781061031253125312531250
526202404301123002781061031253125312531250
527202404301122002781061031253125312531250
528202404301121002781061031253125312531250
529202404301120002781061031253125312531254
530202404301119002779811031253125312531250
531202404301118002779811031253125312531250
53220240430111700277981103125312531253125210
533202404301116002714186031153115311531150
534202404301115002714186031153115311531150
535202404301114002714186031153115311531150
53620240430111300271418603115311531153110298
5372024043011120026213665311531153115311539
538202404301111002609218031153115311531151
539202404301110002608906531253125312531251
540202404301109002608594031253125312531250
541202404301108002608594031253125312531252
542202404301107002607969031253125312531250
543202404301106002607969031253125312531250
544202404301105002607969031253125312531250
545202404301104002607969031253125312531250
546202404301103002607969031253125312531250
547202404301102002607969031253125312531250
548202404301101002607969031253125312531250
549202404301100002607969031253125312531250
550202404301059002607969031253125312531250
551202404301058002607969031253125312531250
552202404301057002607969031253125312531250
553202404301056002607969031253125312531250
554202404301055002607969031253125312531250
555202404301054002607969031253125312531251
556202404301053002607656531253125312531250
557202404301052002607656531253125312531250
558202404301051002607656531253125312531250
559202404301050002607656531253125312531250
560202404301049002607656531253125312531250
561202404301048002607656531253125312531250
562202404301047002607656531253125312531250
563202404301046002607656531253125312531250
564202404301045002607656531253125312531250
565202404301044002607656531253125312531250
566202404301043002607656531253125312531250
567202404301042002607656531253125312531254
568202404301041002606406531253125312531250
569202404301040002606406531253125312531250
570202404301039002606406531253125312531250
571202404301038002606406531253125312531250
572202404301037002606406531253125312531250
573202404301036002606406531253125312531250
574202404301035002606406531253125312531250
575202404301034002606406531253125312531250
57620240430103300260640653125312531253125210
577202404301032002540781531253125312531250
578202404301031002540781531253125312531250
579202404301030002540781531253125312531250
580202404301029002540781531253125312531250
581202404301028002540781531253125312531250
582202404301027002540781531253125312531250
583202404301026002540781531253125312531250
584202404301025002540781531253125312531250
585202404301024002540781531253125312531250
586202404301023002540781531253125312531250
587202404301022002540781531253125312531250
588202404301021002540781531253125312531250
589202404301020002540781531253125312531250
5902024043010190025407815312531253125312518
591202404301018002535156531103110311031100
592202404301017002535156531103110311031100
593202404301016002535156531103110311031100
594202404301015002535156531103110311031100
5952024043010140025351565311031103110311016
596202404301013002530180531103110311031100
597202404301012002530180531103110311031100
598202404301011002530180531103110311031100
599202404301010002530180531103110311031100
600202404301009002530180531103110311031100
601202404301008002530180531103110311031100
602202404301007002530180531103110311031100
603202404301006002530180531103110311031100
604202404301005002530180531103110311031100
605202404301004002530180531103110311031100
606202404301003002530180531103110311031100
607202404301002002530180531103110311031100
608202404301001002530180531103110311031100
609202404301000002530180531103110311031100
610202404300959002530180531103110311031100
611202404300958002530180531103110311031100
612202404300957002530180531103110311031100
613202404300956002530180531103110311031100
614202404300955002530180531103110311031100
61520240430095400253018053110311531153110200
616202404300953002467979031103110311031100
617202404300952002467979031103110311031100
618202404300951002467979031103110311031100
619202404300950002467979031103110311031100
620202404300949002467979031103110311031100
621202404300948002467979031103110311031100
622202404300947002467979031103110311031100
62320240430094600246797903110311031103110500
624202404300945002312479031253125312531251
625202404300944002312166531103110311031101
626202404300943002311855531203120312031200
627202404300942002311855531203120312031200
6282024043009410023118555312031153120311076
629202404300940002288211031103110311031100
630202404300939002288211031103110311031100
631202404300938002288211031103110311031101
632202404300937002287900031153115311531150
633202404300936002287900031153115311531150
634202404300935002287900031153115311531150
635202404300934002287900031153115311531151
636202404300933002287588531153115311531101001
637202404300932001976255031103110311031100
638202404300931001976255031103110311031100
639202404300930001976255031103125312531101000
640202404300929001664769531203120312031200
641202404300928001664769531203120312031201
6422024043009270016644575312031303145312045
643202404300926001650329031103110311031100
644202404300925001650329031103110311031100
64520240430092400165032903110312031203110810
646202404300923001398259031103135313531101000
64720240430092200108700853135314031403135236
648202404300921001012927031403140314031400
649202404300920001012927031403140314031400
650202404300919001012927031403140314031400
6512024043009180010129270314031403140314021
652202404300917001006333031403140314031400
653202404300916001006333031403140314031401
654202404300915001006019031403140314031400
655202404300914001006019031403140314031400
6562024043009130010060190314031403140314041
6572024043009120099314503140314531453140102
6582024043009110096111053145314531453145500
65920240430091000803860531403140314031401
66020240430090900803546531403140314031400
66120240430090800803546531403140314031402
66220240430090700802918531453145314531450
66320240430090600802918531453145314531450
66420240430090500802918531453145314531450
6652024043009040080291853145314531453145922
66620240430090300512949531453145314531450
66720240430090200512949531453145314531450
66820240430090100512949531453145314531454
66920240430090000511691531453145314531451627