Files
KissMeData/007460/min/candle-20230904.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230904184500112386784501833183318331833134087
3202309041844001123867845018331833183318330
4202309041843001123867845018331833183318330
5202309041842001123867845018331833183318330
6202309041841001123867845018331833183318330
7202309041840001123867845018331833183318330
8202309041839001123867845018331833183318330
9202309041838001123867845018331833183318330
10202309041837001123867845018331833183318330
11202309041836001123867845018331833183318330
12202309041835001123867845018331833183318330
13202309041834001123867845018331833183318330
14202309041833001123867845018331833183318330
15202309041832001123867845018331833183318330
16202309041831001123867845018331833183318330
17202309041830001123867845018331833183318330
18202309041829001123867845018331833183318330
19202309041828001123867845018331833183318330
20202309041827001123867845018331833183318330
21202309041826001123867845018331833183318330
22202309041825001123867845018331833183318330
23202309041824001123867845018331833183318330
24202309041823001123867845018331833183318330
25202309041822001123867845018331833183318330
26202309041821001123867845018331833183318330
27202309041820001123867845018331833183318330
28202309041819001123867845018331833183318330
29202309041818001123867845018331833183318330
30202309041817001123867845018331833183318330
31202309041816001123867845018331833183318330
3220230904181500112386784501833183318331833134087
33202309041814001123867845018331833183318330
34202309041813001123867845018331833183318330
35202309041812001123867845018331833183318330
36202309041811001123867845018331833183318330
37202309041810001123867845018331833183318330
38202309041809001123867845018331833183318330
39202309041808001123867845018331833183318330
40202309041807001123867845018331833183318330
41202309041806001123867845018331833183318330
42202309041805001123867845018331833183318330
43202309041804001123867845018331833183318330
44202309041803001123867845018331833183318330
45202309041802001123867845018331833183318330
46202309041801001123867845018331833183318330
47202309041800001123867845018331833183318330
48202309041759001123867845018331833183318330
49202309041758001123867845018331833183318330
50202309041757001123867845018331833183318330
51202309041756001123867845018331833183318330
52202309041755001123867845018331833183318330
53202309041754001123867845018331833183318330
54202309041753001123867845018331833183318330
55202309041752001123867845018331833183318330
56202309041751001123867845018331833183318330
57202309041750001123867845018331833183318330
58202309041749001123867845018331833183318330
59202309041748001123867845018331833183318330
60202309041747001123867845018331833183318330
61202309041746001123867845018331833183318330
6220230904174500112386784501833183318331833134087
63202309041744001123867845018331833183318330
64202309041743001123867845018331833183318330
65202309041742001123867845018331833183318330
66202309041741001123867845018331833183318330
67202309041740001123867845018331833183318330
68202309041739001123867845018331833183318330
69202309041738001123867845018331833183318330
70202309041737001123867845018331833183318330
71202309041736001123867845018331833183318330
72202309041735001123867845018331833183318330
73202309041734001123867845018331833183318330
74202309041733001123867845018331833183318330
75202309041732001123867845018331833183318330
76202309041731001123867845018331833183318330
77202309041730001123867845018331833183318330
78202309041729001123867845018331833183318330
79202309041728001123867845018331833183318330
80202309041727001123867845018331833183318330
81202309041726001123867845018331833183318330
82202309041725001123867845018331833183318330
83202309041724001123867845018331833183318330
84202309041723001123867845018331833183318330
85202309041722001123867845018331833183318330
86202309041721001123867845018331833183318330
87202309041720001123867845018331833183318330
88202309041719001123867845018331833183318330
89202309041718001123867845018331833183318330
90202309041717001123867845018331833183318330
91202309041716001123867845018331833183318330
9220230904171500112386784501833183318331833134087
93202309041714001123867845018331833183318330
94202309041713001123867845018331833183318330
95202309041712001123867845018331833183318330
96202309041711001123867845018331833183318330
97202309041710001123867845018331833183318330
98202309041709001123867845018331833183318330
99202309041708001123867845018331833183318330
100202309041707001123867845018331833183318330
101202309041706001123867845018331833183318330
102202309041705001123867845018331833183318330
103202309041704001123867845018331833183318330
104202309041703001123867845018331833183318330
105202309041702001123867845018331833183318330
106202309041701001123867845018331833183318330
107202309041700001123867845018331833183318330
108202309041659001123867845018331833183318330
109202309041658001123867845018331833183318330
110202309041657001123867845018331833183318330
111202309041656001123867845018331833183318330
112202309041655001123867845018331833183318330
113202309041654001123867845018331833183318330
114202309041653001123867845018331833183318330
115202309041652001123867845018331833183318330
116202309041651001123867845018331833183318330
117202309041650001123867845018331833183318330
118202309041649001123867845018331833183318330
119202309041648001123867845018331833183318330
120202309041647001123867845018331833183318330
121202309041646001123867845018331833183318330
12220230904164500112386784501833183318331833134087
123202309041644001123867845018331833183318330
124202309041643001123867845018331833183318330
125202309041642001123867845018331833183318330
126202309041641001123867845018331833183318330
127202309041640001123867845018331833183318330
128202309041639001123867845018331833183318330
129202309041638001123867845018331833183318330
130202309041637001123867845018331833183318330
131202309041636001123867845018331833183318330
132202309041635001123867845018331833183318330
133202309041634001123867845018331833183318330
134202309041633001123867845018331833183318330
135202309041632001123867845018331833183318330
136202309041631001123867845018331833183318330
137202309041630001123867845018331833183318330
138202309041629001123867845018331833183318330
139202309041628001123867845018331833183318330
140202309041627001123867845018331833183318330
141202309041626001123867845018331833183318330
142202309041625001123867845018331833183318330
143202309041624001123867845018331833183318330
144202309041623001123867845018331833183318330
145202309041622001123867845018331833183318330
146202309041621001123867845018331833183318330
147202309041620001123867845018331833183318330
148202309041619001123867845018331833183318330
149202309041618001123867845018331833183318330
150202309041617001123867845018331833183318330
151202309041616001123867845018331833183318330
15220230904161500112386784501833183318331833134087
153202309041614001123867845018331833183318330
154202309041613001123867845018331833183318330
155202309041612001123867845018331833183318330
156202309041611001123867845018331833183318330
157202309041610001123867845018331833183318330
158202309041609001123867845018331833183318330
159202309041608001123867845018331833183318330
160202309041607001123867845018331833183318330
161202309041606001123867845018331833183318330
162202309041605001123867845018331833183318330
163202309041604001123867845018331833183318330
164202309041603001123867845018331833183318330
165202309041602001123867845018331833183318330
166202309041601001123867845018331833183318330
167202309041600001123867845018331833183318330
168202309041559001123867845018331833183318330
169202309041558001123867845018331833183318330
170202309041557001123867845018331833183318330
171202309041556001123867845018331833183318330
172202309041555001123867845018331833183318330
173202309041554001123867845018331833183318330
174202309041553001123867845018331833183318330
175202309041552001123867845018331833183318330
176202309041551001123867845018331833183318330
177202309041550001123867845018331833183318330
178202309041549001123867845018331833183318330
179202309041548001123867845018331833183318330
180202309041547001123867845018331833183318330
181202309041546001123867845018331833183318330
18220230904154500112386784501833183318331833134087
183202309041544001123867845018331833183318330
184202309041543001123867845018331833183318330
185202309041542001123867845018331833183318330
186202309041541001123867845018331833183318330
187202309041540001123867845018331833183318330
188202309041539001123867845018331833183318330
189202309041538001123867845018331833183318330
190202309041537001123867845018331833183318330
191202309041536001123867845018331833183318330
192202309041535001123867845018331833183318330
193202309041534001123867845018331833183318330
194202309041533001123867845018331833183318330
195202309041532001123867845018331833183318330
196202309041531001123867845018331833183318330
19720230904153000112386784501833183318331833134087
198202309041529001099289697918361836183618360
199202309041528001099289697918361836183618360
200202309041527001099289697918361836183618360
201202309041526001099289697918361836183618360
202202309041525001099289697918361836183618360
203202309041524001099289697918361836183618360
204202309041523001099289697918361836183618360
205202309041522001099289697918361836183618360
206202309041521001099289697918361836183618360
207202309041520001099289697918361836183618360
2082023090415190010992896979183618381838183422823
209202309041518001095100406518371836183718348398
2102023090415170010935582709183618321836183111410
211202309041516001091466200318311830183218294657
212202309041515001090613725518301829183018294657
213202309041514001089761632318291827182918271984
214202309041513001089398955918271825182718248200
215202309041512001087902386618251824182518235219
2162023090415110010869502647182518291829182515311
217202309041510001084154866318291830183018259661
2182023090415090010823889499183018301831182611310
219202309041508001080320528218301831183118294144
220202309041507001079562173618301829183118297677
221202309041506001078157421918291827182918268541
222202309041505001076595717618271827182718263290
223202309041504001075994719218271825182718252505
224202309041503001075537317218251824182618223109
225202309041502001074970532818271824182718242302
226202309041501001074550510518231825182518227665
2272023090415000010731519662182518241828182210048
228202309041459001071316761018241822182518224379
2292023090414580010705179823182218251826182018789
230202309041457001067091166418261825182618251753
23120230904145600106677108691826182618261826488
232202309041455001066681978118261827182718261429
233202309041454001066421034218271826182718266564
23420230904145300106522200201827182618271826235
235202309041452001065179075218261823182618232658
236202309041451001064694325818241826182618226945
237202309041450001063427479718271827182818261719
238202309041449001063113427518271825182718255692
2392023090414480010620735541182418271830182414050
240202309041447001059507978118281829182918272974
241202309041446001058964272418291828182918272945
242202309041445001058425866918291831183118292512
243202309041444001057966369918311828183218249226
244202309041443001056280138018291830183018299348
245202309041442001054569554118301830183018284209
2462023090414410010537993073183018291830182713896
247202309041440001051258011918291826182918263001
2482023090414390010507096155182918271829182312709
2492023090414380010483887376182718261827182319172
2502023090414370010448882993182618231829182112012
2512023090414360010426930273182718271828182311642
2522023090414350010405688730182418301830182413799
253202309041434001038049233518301829183218284757
254202309041433001037179486818321834183418292763
2552023090414320010366731009183318291833182922409
256202309041431001032567926818291825182918255622
25720230904143000103154020481824182318241823721
258202309041429001031408754718231822182318222318
259202309041428001030986412118221821182218211146
260202309041427001030777724218201818182018181054
261202309041426001030585991018171816181718123128
262202309041425001030018101518151814181518087725
2632023090414240010286198507180818111819180545801
2642023090414230010203367557180918111811180722794
2652023090414220010162112762181118221822181136870
266202309041421001009517414618221823182518203507
267202309041420001008878504918231822182818202072
268202309041419001008501148018281828182818202592
269202309041418001008028604318241830183018233758
270202309041417001007342473118301828183118253502
271202309041416001006701897718281826182818254126
272202309041415001005948764518261822182618228649
273202309041414001004371136818211821182118193816
274202309041413001003676637418201822182318208049
275202309041412001002210604218211820182118193983
276202309041411001001485792018191819182018183303
27720230904141000100088515981819182218221818575
278202309041409001000780562418221819182218182475
27920230904140800100033009421819181918191819745
280202309041407001000194578718181818181818152662
28120230904140600999711224418191816181918155924
28220230904140500998635170318161815181818152471
2832023090414040099818661961818181818181816893
28420230904140300998024386218181817181818153021
28520230904140200997475860218141816181818143164
28620230904140100996900999818131818181818131687
287202309041400009965950997181218201824181147742
288202309041359009879358288181818211833181594655
289202309041358009707165908181918311833181990801
290202309041357009541440809183318291833182824963
29120230904135600949576610718291825182918252814
29220230904135500949062542218231825182618222380
29320230904135400948628408918261827182718254465
29420230904135300947813142518281828182818271973
29520230904135200947452569718271829183118274658
296202309041351009466002699183018271830182511568
29720230904135000944486806718271827182818272125
29820230904134900944098549218261823182618231826
29920230904134800943765459918231826182618234127
30020230904134700943013044818231826183118238013
301202309041346009415507438182718261831182412628
30220230904134500939242122418261825182718243716
303202309041344009385639242182618241829182415010
30420230904134300935822607118231822182318197813
30520230904134200934400115218221824182518215904
30620230904134100933324157718251821182518218428
30720230904134000931788584818211818182218186538
3082023090413390093059883341817181818181815672
30920230904133800930476741018191813181918114951
31020230904133700929578033618131811181418114812
31120230904133600928705967318111812181218101094
312202309041335009285078486181018131815181012050
313202309041334009263247505181518121816181120737
314202309041333009225620860181318061813180618508
31520230904133200919216830718051803180618034253
31620230904133100918449552218031802180318021716
31720230904133000918140196318021801180218012984
31820230904132900917602507518021801180218011910
31920230904132800917258510018011800180218004328
32020230904132700916479310518021800180218002169
321202309041326009160888809180118021802180041685
322202309041325009085846017180218021804180215190
32320230904132400905846771218021801180318012786
324202309041323009053447897180318021803180112368
32520230904132200903116940218011807180718014302
326202309041321009023405065180617991806179821283
32720230904132000898507097817981799180117986007
32820230904131900897426346718011800180117976926
329202309041318008961801114180017981801179710243
33020230904131700894338165618011799180117972757
33120230904131600893842187617981796179817955237
332202309041315008929015642179718001802179520060
33320230904131400889295512718001801180218002814
33420230904131300888788712218021801180218013837
33520230904131200888097598018021800180217983597
336202309041311008874504150180117981801179811017
33720230904131000885468340518001800180017994040
33820230904130900884741411918001798180017983242
33920230904130800884158380117991796179917965427
34020230904130700883183112917961795179617943437
341202309041306008825662698179418011801179417467
34220230904130500879426086318021801180218011507
34320230904130400879154655718021801180218013036
34420230904130300878607766318011799180217994678
345202309041302008777655370179918001801179714054
34620230904130100875237056418011799180117997565
34720230904130000873875724817991792179917927159
348202309041259008725903092179018011802179094090
349202309041258008556992004180018051806180054124
350202309041257008459480050180618071809180516471
35120230904125600842971941618071806180818065353
352202309041255008420050475180618091810180612600
353202309041254008397275905181018131813180827335
35420230904125300834779313018141812181718119573
355202309041252008330442799181318141815181313199
35620230904125100830649291818141817181818147203
357202309041250008293417236181918191820181710700
35820230904124900827395434718191814181918132031
359202309041248008270268439181418121814181210226
360202309041247008251731295181218111812181111424
36120230904124600823103231018111809181118084999
362202309041245008221986310180918101810180621247
36320230904124400818356857318101811181118107870
36420230904124300816931849318111810181118103543
36520230904124200816290559418091809180918075060
36620230904124100815375774118091812181218084585
36720230904124000814546018818121809181218082332
36820230904123900814124068618101808181018072879
369202309041238008136033642180718121812180736470
37020230904123700806999213018121812181218113328
37120230904123600806396210818121811181218117791
372202309041235008049851430181218191829181135858
373202309041234007984720762181918241824181642918
374202309041233007906614360182418401840182385105
375202309041232007750692566184018321840183214824
37620230904123100772345234318321835183618327609
377202309041230007709491061183518361836183415405
37820230904122900768121515518351832183518324269
37920230904122800767338724118321830183318301559
38020230904122700767053331118301827183018273509
38120230904122600766411553218271828182818275182
38220230904122500765464633518281828182818274560
38320230904122400764631410218281834183418274728
38420230904122300763766950718341830183518298047
385202309041222007622945648183018321835183011369
38620230904122100760213368718371827183818276709
38720230904122000758982687418301825183018253531
3882023090412190075833714421825182518261824766
38920230904121800758197353818251823182518222632
39020230904121700757717634118221821182418213373
39120230904121600757102980418231824182418206598
39220230904121500755901477218251821182618213113
3932023090412140075533376781823182118231821545
394202309041213007552345051182218231825182014444
39520230904121200752602960018231824182418231045
39620230904121100752412435918241823182418231345
39720230904121000752167152018251821182518217670
39820230904120900750769799518221823182318213722
39920230904120800750091930618231822182418202019
40020230904120700749724053718211820182418195249
40120230904120600748768249918191819182018173048
40220230904120500748214109818201821182218208252
40320230904120400746711822018211820182218208597
40420230904120300745146946018201818182418176518
40520230904120200743960694218181819181918147245
406202309041201007426455609181918251825181533431
40720230904120000736556170318261826182718263083
40820230904115900735993206218271826182718261828
40920230904115800735659266818271829182918272192
41020230904115700735258586718291826183218257697
41120230904115600733852430018251825182618252825
41220230904115500733336859418251824182618249589
41320230904115400731587654418241823182618237414
41420230904115300730235725018221825182618223827
41520230904115200729537519318261827182718244831
416202309041151007286558971182718241827182310253
41720230904115000726786028118231824182618233524
41820230904114900726143360718241824182818233272
419202309041148007255464998182418301830182330751
42020230904114700719925838118301831183118304439
421202309041146007191134307183018381838183038119
42220230904114500712124531118371839183918375773
42320230904114400711063881718391839184018393611
424202309041143007103995988183918361842183613158
425202309041142007079796207183818421843183619144
42620230904114100704459413318401839184218379955
427202309041140007026280841183718411842183513345
428202309041139007001749731184118451845183812374
429202309041138006978973502184618401848184029303
430202309041137006924925901184018331840183312747
43120230904113600690150473718321834183418314974
432202309041135006892388688183318311834183117798
433202309041134006859780444183018281833182724252
43420230904113300681540753418281822182818228551
43520230904113200679979386718231822182318224432
43620230904113100679171825718231824182418232150
437202309041130006787798184182418221824182113494
43820230904112900676320661318191819182118193021
43920230904112800675771046818181821182118189672
44020230904112700674010370818231820182318202160
44120230904112600673617225718181818181918177606
442202309041125006722343091181718211821181641374
44320230904112400664708872218231824182418218311
44420230904112300663193900818241824182418234083
44520230904112200662449397018241825182618244532
44620230904112100661622596318251825182718245122
447202309041120006606876547182418221824182210249
44820230904111900658819102918221823182318224362
44920230904111800658024137118231822182318213857
45020230904111700657321313118211818182118182456
451202309041116006568744454181818161820181018712
452202309041115006534819846182018201820181421195
453202309041114006496300124181818261826181813066
45420230904111300647250089318251822182818209271
455202309041112006455591494182018191823181911588
45620230904111100643447711618181816181818156202
45720230904111000642321638818151811181518089766
45820230904110900640550894218081808180818071158
459202309041108006403415308180818081808180626426
46020230904110700635568593518121813181318062134
461202309041106006351831244181118101813180030106
46220230904110500629760647618131813181318044272
463202309041104006289890305181318071813180723532
46420230904110300624735888218071806180718061303
465202309041102006245004670180618061806180654
46620230904110100624490714618031812181318037727
46720230904110000623094920418121807181318073546
46820230904105900622453151918061803180718036206
46920230904105800621332933518031802180318022303
470202309041057006209179254180218021802180214842
471202309041056006182433970180118031803180135463
47220230904105500611850352718031803180318021794
47320230904105400611526928718031804180418027503
474202309041053006101739053181018041810180313983
475202309041052006076514349180418141814180438404
476202309041051006007204374180618061814180447671
477202309041050005921146795180618131813180661391
47820230904104900581010975318131811181418118455
47920230904104800579477943818141810181418103632
48020230904104700578819591118131810181318106199
48120230904104600577697272018101810181018092676
48220230904104500577213096318101809181018092866
48320230904104400576694480618091805180918055381
484202309041043005757226222180618061807180313937
48520230904104200573207837718041808180818049653
48620230904104100571464743318081809181018084194
48720230904104000570706184218101811181118101344
48820230904103900570462808718111814181418081151
48920230904103800570254297818141806181418061232
490202309041037005700317978180618091812180542774
491202309041036005622943128180918141815180843867
49220230904103500554355856018131810181318094980
49320230904103400553454464818101810181018081934
49420230904103300553104617418111811181218085986
49520230904103200552022022418101810181018092694
49620230904103100551534411018101808181018052101
49720230904103000551154894818081807180818072251
49820230904102900550747921018081803180818024200
49920230904102800549991025318031804180418015317
50020230904102700549032783418041806180918047264
5012023090410260054772179811806180918091804602
50220230904102500547613182918091809180918047210
50320230904102400546311912018101811181218042287
5042023090410230054589830601811180618111802822
50520230904102200545750072318061800180617994353
50620230904102100544966163118001806180617996390
507202309041020005438160180180318061812180324735
508202309041019005393475698180618041813180423582
509202309041018005350766497180417991804179911213
510202309041017005330582220180018091813179867748
511202309041016005208429610181118131814180925507
512202309041015005162201393181318141826181238964
513202309041014005091536313181418201828181446227
514202309041013005007517495182118251828182124674
515202309041012004962522154182618241826181554302
516202309041011004863752315182418231831182231782
517202309041010004805679300182318181823181822052
518202309041009004765504122181818081818180538119
51920230904100800469651836418081806180818056809
52020230904100700468422332118071808180918062175
52120230904100600468029201218071803180718034862
522202309041005004671520071180318041805180110774
52320230904100400465210122318041804180518021604
52420230904100300464920808318061803180718032514
525202309041002004644674340180518061810180115142
526202309041001004617345841180718071812180516924
527202309041000004586737598180718041812180418198
52820230904095900455381032018041802180418029783
52920230904095800453616813118021799180317994300
530202309040957004528426411179717981798179718029
531202309040956004496013602179818031803179655146
53220230904095500439680082818001798180317976708
533202309040954004384723492179818031805179790229
534202309040953004222268092180218021802179812881
535202309040952004199091495180218021803180013319
536202309040951004175110831180317981812179782000
537202309040950004027169054179517951798178818011
53820230904094900399486758617951797179717944476
53920230904094800398683241517971796179817969668
54020230904094700396946206717961797179817949160
54120230904094600395300310517971794179917939790
54220230904094500393543142317931785179317857193
543202309040944003922565646178417831785177521964
544202309040943003883562052177517791790177538393
545202309040942003815295359177917791782177814028
546202309040941003790338778177917831783177576624
5472023090409400036540983671783178717881777115831
548202309040939003447746096178817861788178512156
549202309040938003426034396178617841788178211583
550202309040937003405374088178417781784177536051
5512023090409360033412922781778180018001777172240
55220230904093500303323223718001800180017995579
553202309040934003023192046180018011803180021621
55420230904093300298426766218011799180117999612
555202309040932002966963193179918001802179925702
556202309040931002920710079179918011801179829382
557202309040930002867828982180117971804179646450
558202309040929002784298893179718001800179535662
559202309040928002720171954180017991800179911000
56020230904092700270037805018001800180017994029
561202309040926002693126155180018001803179919178
56220230904092500265860577418001799180017983176
56320230904092400265288934817991799179917949423
564202309040923002635963096179918011809179739908
565202309040922002564122711180118051810179970184
566202309040921002437709982180618091814180245708
567202309040920002355126480180318101813180072786
568202309040919002223868918181318051813180055349
569202309040918002124099007180218031813180050270
570202309040917002033429972180917991809179727208
571202309040916001984437167179917991800179517267
572202309040915001953434113179818091809179727975
573202309040914001903058231180918001810179850810
574202309040913001811527792180018121813180081077
575202309040912001665403137180417921813179154606
576202309040911001567024664179118011809178885130
577202309040910001414202575180018021812180042730
578202309040909001337232143180018141814180034265
579202309040908001275505823180018011813179841177
580202309040907001201284334181318031815179876028
581202309040906001064186608181618201836180169259
58220230904090500938484808182018471855182060470
58320230904090400827423100184918081849179569665
58420230904090300700940308180818001810179147705
58520230904090200615186672179618001825179670578
58620230904090100487859833180018001814178798878
587202309040900003103341501799183418501795170328